cs6601p3/data/WAG.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,33.36,35.26,33.31,35.07,19573100,35.07
2012-04-16,33.15,33.48,33.02,33.30,5515600,33.30
2012-04-13,33.24,33.39,32.90,33.04,6996600,33.04
2012-04-12,33.06,33.47,33.00,33.29,7012800,33.29
2012-04-11,32.57,33.14,32.55,33.08,10572800,33.08
2012-04-10,32.41,32.72,32.07,32.21,7277300,32.21
2012-04-09,32.53,32.73,32.26,32.56,6560500,32.56
2012-04-05,33.24,33.33,32.80,32.84,10495000,32.84
2012-04-04,33.44,33.63,33.29,33.30,8872600,33.30
2012-04-03,34.03,34.11,33.63,33.85,9350800,33.85
2012-04-02,33.56,34.73,33.50,34.16,12633200,34.16
2012-03-30,34.20,34.21,33.35,33.49,11758400,33.49
2012-03-29,34.36,34.44,33.65,33.93,9331100,33.93
2012-03-28,34.31,35.14,34.08,34.75,13627200,34.75
2012-03-27,35.28,35.49,34.52,34.80,12943400,34.80
2012-03-26,33.78,34.38,33.63,34.37,9993300,34.37
2012-03-23,33.42,33.77,33.20,33.56,6630600,33.56
2012-03-22,33.40,33.55,33.26,33.38,5656000,33.38
2012-03-21,33.77,33.96,33.41,33.54,6108500,33.54
2012-03-20,33.87,33.99,33.74,33.81,5135500,33.81
2012-03-19,34.02,34.14,33.89,34.06,6269000,34.06
2012-03-16,33.87,34.44,33.77,34.21,15455700,34.21
2012-03-15,33.34,33.77,33.16,33.77,6133800,33.77
2012-03-14,33.13,33.45,33.06,33.37,6521700,33.37
2012-03-13,33.74,33.76,33.02,33.25,7700500,33.25
2012-03-12,33.53,33.74,33.11,33.63,6590100,33.63
2012-03-09,32.89,33.55,32.68,33.48,9759300,33.48
2012-03-08,32.86,32.96,32.56,32.78,6044800,32.78
2012-03-07,33.03,33.19,32.63,32.79,6934700,32.79
2012-03-06,32.98,33.12,32.78,32.87,7678500,32.87
2012-03-05,32.53,33.71,32.53,33.30,8983500,33.30
2012-03-02,32.61,33.19,32.55,32.69,8622000,32.69
2012-03-01,32.72,33.33,32.54,32.77,13422600,32.77
2012-02-29,33.37,33.65,32.94,33.16,10686200,33.16
2012-02-28,33.59,33.59,33.14,33.41,7162700,33.41
2012-02-27,33.50,33.90,33.31,33.54,7854200,33.54
2012-02-24,33.90,34.15,33.82,33.86,5974000,33.86
2012-02-23,34.26,34.64,33.97,33.97,7226800,33.97
2012-02-22,34.09,34.54,34.04,34.29,7052600,34.29
2012-02-21,34.82,34.86,34.12,34.18,5767100,34.18
2012-02-17,34.50,34.80,34.34,34.71,7587800,34.71
2012-02-16,33.84,34.41,33.83,34.24,7687900,34.24
2012-02-15,34.53,34.56,33.44,33.82,12413600,33.82
2012-02-14,34.73,34.98,34.10,34.63,14050800,34.41
2012-02-13,34.62,34.98,34.59,34.79,10034500,34.56
2012-02-10,34.04,34.87,33.94,34.54,11761400,34.32
2012-02-09,33.50,34.23,33.24,34.21,13510300,33.99
2012-02-08,33.50,33.60,32.96,33.13,9285900,32.91
2012-02-07,33.50,34.01,33.44,33.46,13065100,33.24
2012-02-06,33.49,35.35,33.49,34.28,19906700,34.06
2012-02-03,33.20,33.97,33.20,33.65,13180600,33.43
2012-02-02,33.32,33.91,33.21,33.53,10113400,33.31
2012-02-01,33.48,33.63,33.00,33.22,12924500,33.00
2012-01-31,33.80,33.85,33.06,33.36,13599200,33.14
2012-01-30,34.07,34.14,33.58,33.63,7464000,33.41
2012-01-27,34.31,34.39,33.96,34.23,5403900,34.01
2012-01-26,34.72,35.00,34.24,34.32,10643800,34.10
2012-01-25,34.09,34.79,33.83,34.69,10498400,34.46
2012-01-24,33.79,34.29,33.58,34.27,8817700,34.05
2012-01-23,33.43,33.92,33.29,33.86,6109900,33.64
2012-01-20,33.63,33.65,33.10,33.48,9156300,33.26
2012-01-19,33.31,33.89,33.06,33.50,7254100,33.28
2012-01-18,33.19,33.76,32.93,33.75,5444800,33.53
2012-01-17,32.93,33.33,32.82,33.20,6342000,32.98
2012-01-13,33.18,33.23,32.50,32.63,6907200,32.42
2012-01-12,34.17,34.18,33.18,33.27,7955200,33.05
2012-01-11,34.33,34.39,33.86,34.01,6538700,33.79
2012-01-10,33.65,34.59,33.57,34.40,10254900,34.18
2012-01-09,33.10,33.52,32.84,33.50,7636500,33.28
2012-01-06,32.73,33.20,32.32,33.08,8825400,32.87
2012-01-05,32.49,33.15,32.46,32.72,9351200,32.51
2012-01-04,33.01,33.08,32.41,32.83,8165300,32.62
2012-01-03,33.45,33.70,33.04,33.06,7248100,32.85
2011-12-30,33.35,33.45,32.99,33.06,4870000,32.85
2011-12-29,33.41,33.60,33.10,33.43,4809100,33.21
2011-12-28,33.29,33.75,33.08,33.28,5596500,33.06
2011-12-27,35.18,35.19,33.25,33.36,12187000,33.14
2011-12-23,33.95,35.34,33.88,35.34,8612300,35.11
2011-12-22,33.13,33.98,32.75,33.92,8151000,33.70
2011-12-21,31.42,33.48,30.80,33.37,21413800,33.15
2011-12-20,33.11,33.57,32.54,33.50,14135500,33.28
2011-12-19,34.15,34.20,32.70,32.75,12955000,32.54
2011-12-16,34.38,34.60,33.79,34.13,11776900,33.91
2011-12-15,33.83,34.17,33.72,34.11,6535800,33.89
2011-12-14,33.58,33.99,33.49,33.61,6383400,33.39
2011-12-13,34.24,34.31,33.55,33.69,6021600,33.47
2011-12-12,34.13,34.23,33.61,33.89,7284500,33.67
2011-12-09,34.00,34.41,33.91,34.22,4992300,34.00
2011-12-08,34.34,34.51,33.84,33.88,10074400,33.66
2011-12-07,33.96,34.60,33.79,34.51,8719100,34.29
2011-12-06,34.23,34.27,33.94,34.01,7862300,33.79
2011-12-05,33.31,34.58,33.15,34.37,9770300,34.15
2011-12-02,34.09,34.09,32.81,33.12,13531900,32.90
2011-12-01,33.58,34.40,33.58,33.88,7140600,33.66
2011-11-30,33.34,33.75,32.87,33.72,11366100,33.50
2011-11-29,32.79,33.28,32.54,32.54,8668900,32.33
2011-11-28,32.81,33.09,32.55,32.79,9040800,32.58
2011-11-25,31.99,33.08,31.98,32.47,6679300,32.26
2011-11-23,30.72,33.31,30.34,32.09,17857100,31.88
2011-11-22,31.16,31.39,30.63,30.74,9504700,30.54
2011-11-21,31.73,32.06,31.07,31.29,11842400,31.09
2011-11-18,32.38,32.73,32.19,32.63,6687600,32.42
2011-11-17,32.12,32.65,32.09,32.28,10191800,32.07
2011-11-16,32.41,32.74,32.19,32.22,9834600,32.01
2011-11-15,32.43,32.75,32.30,32.55,7396600,32.34
2011-11-14,32.86,33.14,32.30,32.43,7168700,32.22
2011-11-11,32.31,32.98,32.25,32.85,7586700,32.64
2011-11-10,31.96,32.26,31.59,31.95,9372700,31.74
2011-11-09,32.30,32.57,31.70,31.72,12825800,31.51
2011-11-08,32.94,33.22,32.45,33.19,8593600,32.75
2011-11-07,33.18,33.30,32.73,33.14,6622200,32.70
2011-11-04,32.43,33.28,32.40,33.17,5250800,32.73
2011-11-03,33.13,33.25,32.42,32.72,7815600,32.29
2011-11-02,32.73,33.17,32.61,32.99,5340100,32.55
2011-11-01,32.65,32.97,32.32,32.37,7470500,31.94
2011-10-31,33.56,33.78,33.17,33.20,7694600,32.76
2011-10-28,34.18,34.26,33.61,33.81,9231600,33.36
2011-10-27,34.00,34.28,33.74,34.13,10110900,33.68
2011-10-26,33.61,33.61,32.50,33.25,12608100,32.81
2011-10-25,34.02,34.25,33.75,33.82,4149500,33.37
2011-10-24,34.03,34.38,33.83,34.31,4455300,33.86
2011-10-21,33.88,34.26,33.82,34.14,5008000,33.69
2011-10-20,33.91,34.15,33.22,33.59,5708300,33.15
2011-10-19,33.83,33.94,33.65,33.75,7401200,33.30
2011-10-18,33.41,34.10,33.04,33.83,7627300,33.38
2011-10-17,33.55,34.50,33.00,33.89,8238400,33.44
2011-10-14,33.41,33.50,32.59,33.00,7209400,32.56
2011-10-13,33.11,33.29,32.66,32.96,8136100,32.52
2011-10-12,34.00,34.14,33.09,33.15,9788400,32.71
2011-10-11,33.60,33.92,33.26,33.79,5079200,33.34
2011-10-10,33.91,33.99,33.41,33.67,5391500,33.22
2011-10-07,33.62,33.72,33.14,33.41,6879700,32.97
2011-10-06,32.58,33.46,32.58,33.37,6549600,32.93
2011-10-05,32.99,33.22,32.58,33.03,7633100,32.59
2011-10-04,32.14,32.87,31.60,32.85,9900000,32.42
2011-10-03,32.90,33.13,32.47,32.47,10081000,32.04
2011-09-30,32.24,33.25,32.15,32.89,11463000,32.45
2011-09-29,33.30,33.30,32.00,32.53,8862700,32.10
2011-09-28,33.81,34.10,32.69,32.75,13119400,32.32
2011-09-27,35.66,35.66,33.50,33.77,22886300,33.32
2011-09-26,35.28,36.07,34.70,36.03,9938200,35.55
2011-09-23,35.08,35.17,34.50,34.89,5985700,34.43
2011-09-22,35.30,35.64,34.92,35.23,6505200,34.76
2011-09-21,37.19,37.61,36.31,36.37,5875400,35.89
2011-09-20,37.11,37.50,36.84,37.09,5756500,36.60
2011-09-19,36.38,37.18,36.38,37.05,7117400,36.56
2011-09-16,37.45,37.60,36.90,36.96,8666100,36.47
2011-09-15,37.00,37.34,36.82,37.30,5937100,36.81
2011-09-14,36.14,37.01,35.87,36.65,8512900,36.17
2011-09-13,35.75,36.02,35.53,35.93,5014700,35.45
2011-09-12,35.01,35.72,34.93,35.66,7919200,35.19
2011-09-09,35.65,35.80,35.00,35.33,7899300,34.86
2011-09-08,35.91,36.45,35.63,35.88,9132600,35.41
2011-09-07,35.48,36.16,35.39,36.08,8197300,35.60
2011-09-06,34.00,35.27,33.90,35.10,7941500,34.64
2011-09-02,34.81,35.33,34.77,34.77,6094000,34.31
2011-09-01,35.32,36.16,35.26,35.65,7022300,35.18
2011-08-31,35.68,35.99,35.10,35.21,6252600,34.74
2011-08-30,35.42,35.69,35.15,35.50,4897700,35.03
2011-08-29,34.85,35.49,34.68,35.46,4788000,34.99
2011-08-26,34.03,34.73,33.49,34.51,7102900,34.05
2011-08-25,34.75,34.79,33.97,34.11,7912100,33.66
2011-08-24,34.73,35.04,33.96,34.33,11784600,33.88
2011-08-23,34.04,34.99,33.75,34.68,11778800,34.22
2011-08-22,35.21,35.33,34.72,34.90,6046700,34.44
2011-08-19,34.56,35.46,34.29,34.45,8450800,33.99
2011-08-18,34.89,35.20,33.90,35.06,13971600,34.60
2011-08-17,37.12,37.13,35.83,36.14,11966000,35.66
2011-08-16,36.43,37.61,36.33,37.26,10746600,36.54
2011-08-15,35.40,36.78,35.05,36.74,10020100,36.03
2011-08-12,34.92,35.40,34.40,35.22,7945700,34.54
2011-08-11,35.18,35.31,33.92,34.74,20362500,34.07
2011-08-10,35.89,35.97,34.65,34.72,11498700,34.05
2011-08-09,35.62,36.34,34.40,36.29,15094100,35.59
2011-08-08,36.00,36.70,35.20,35.22,12168500,34.54
2011-08-05,37.24,37.34,35.75,37.03,12584100,36.32
2011-08-04,37.83,38.03,37.01,37.05,9639000,36.34
2011-08-03,38.18,38.24,37.24,38.14,9478200,37.41
2011-08-02,38.78,39.06,38.23,38.23,6124000,37.50
2011-08-01,39.45,39.45,38.46,39.10,6226600,38.35
2011-07-29,39.01,39.33,38.80,39.04,6376700,38.29
2011-07-28,39.31,39.79,39.12,39.18,7476800,38.43
2011-07-27,39.49,39.63,38.90,38.96,6307700,38.21
2011-07-26,39.75,40.08,39.54,39.73,5329800,38.97
2011-07-25,39.78,40.16,39.70,39.80,5502900,39.04
2011-07-22,39.72,40.24,39.63,40.02,8469300,39.25
2011-07-21,40.29,41.08,39.44,39.64,37174200,38.88
2011-07-20,42.29,42.36,41.76,41.80,4590000,41.00
2011-07-19,41.87,42.16,41.38,42.15,5230900,41.34
2011-07-18,41.85,41.87,41.25,41.67,3925500,40.87
2011-07-15,42.20,42.20,41.62,41.93,6515400,41.13
2011-07-14,42.82,42.89,42.08,42.15,6454000,41.34
2011-07-13,42.74,43.30,42.61,42.79,7633900,41.97
2011-07-12,43.32,43.36,42.52,42.55,6357800,41.73
2011-07-11,43.63,43.93,43.23,43.43,4093600,42.60
2011-07-08,43.80,44.12,43.61,44.07,4978700,43.22
2011-07-07,43.60,44.26,43.52,44.14,6142200,43.29
2011-07-06,43.08,43.41,43.00,43.38,7379300,42.55
2011-07-05,42.78,42.82,42.32,42.73,4711900,41.91
2011-07-01,42.30,42.89,42.23,42.83,4720400,42.01
2011-06-30,41.81,42.53,41.70,42.46,6493400,41.65
2011-06-29,41.66,42.09,41.54,41.76,6331300,40.96
2011-06-28,41.87,41.93,41.40,41.59,7429300,40.79
2011-06-27,41.51,42.11,41.47,41.72,6749400,40.92
2011-06-24,42.60,42.66,41.32,41.39,12074000,40.60
2011-06-23,42.11,42.65,42.07,42.59,9402000,41.77
2011-06-22,43.16,43.16,42.61,42.65,13601600,41.83
2011-06-21,42.63,43.55,42.18,43.28,25174000,42.45
2011-06-20,44.43,45.34,44.36,45.18,6499100,44.31
2011-06-17,44.65,44.93,44.51,44.67,7006800,43.81
2011-06-16,43.84,44.48,43.83,44.38,6454600,43.53
2011-06-15,43.76,44.48,43.56,43.79,5852900,42.95
2011-06-14,43.91,44.39,43.80,44.10,5919000,43.25
2011-06-13,43.50,43.66,43.00,43.50,4097900,42.67
2011-06-10,43.53,43.59,42.94,42.97,4446400,42.15
2011-06-09,43.21,43.96,42.98,43.60,5527900,42.76
2011-06-08,42.82,43.32,42.74,43.18,5097400,42.35
2011-06-07,43.24,43.59,42.93,42.93,6629500,42.11
2011-06-06,43.01,43.47,42.94,42.94,5803800,42.12
2011-06-03,42.77,43.57,42.60,43.15,7149600,42.32
2011-06-02,43.39,43.52,42.89,43.22,5540600,42.39
2011-06-01,43.66,43.96,43.30,43.32,6133400,42.49
2011-05-31,43.99,44.06,43.40,43.63,5603100,42.79
2011-05-27,43.87,44.11,43.61,43.71,3832400,42.87
2011-05-26,43.69,44.11,43.38,43.70,5319100,42.86
2011-05-25,44.14,44.30,43.99,44.14,4385900,43.29
2011-05-24,44.45,44.60,44.29,44.29,4277300,43.44
2011-05-23,44.00,44.64,43.82,44.50,5927300,43.65
2011-05-20,44.09,44.53,43.66,44.37,4980900,43.52
2011-05-19,44.31,44.35,43.95,44.23,3730600,43.38
2011-05-18,44.30,44.34,43.81,44.19,5438700,43.34
2011-05-17,44.84,44.99,44.08,44.30,6250600,43.28
2011-05-16,44.85,45.24,44.67,45.12,7514300,44.08
2011-05-13,44.70,45.00,44.62,44.97,5905100,43.93
2011-05-12,43.92,44.98,43.92,44.93,7600000,43.89
2011-05-11,43.29,44.11,43.21,44.09,8289600,43.07
2011-05-10,43.03,43.58,43.03,43.50,5361300,42.50
2011-05-09,42.28,43.22,42.28,43.10,6204000,42.11
2011-05-06,42.82,43.00,42.07,42.34,5770400,41.36
2011-05-05,42.60,42.90,42.36,42.50,6664800,41.52
2011-05-04,42.98,43.11,42.45,42.78,7180500,41.79
2011-05-03,42.32,43.19,42.31,43.12,6922100,42.13
2011-05-02,42.97,43.10,42.26,42.31,5278200,41.33
2011-04-29,43.08,43.21,42.64,42.72,4500000,41.73
2011-04-28,42.80,43.21,42.69,43.17,5091200,42.17
2011-04-27,42.87,43.00,42.45,42.88,6040900,41.89
2011-04-26,42.66,42.94,42.50,42.87,4000000,41.88
2011-04-25,42.59,42.69,42.32,42.45,3448800,41.47
2011-04-21,42.61,42.94,42.46,42.69,4112600,41.71
2011-04-20,42.49,42.75,42.15,42.56,5770500,41.58
2011-04-19,41.67,42.39,41.62,42.37,5074800,41.39
2011-04-18,41.54,41.74,41.30,41.65,4636200,40.69
2011-04-15,41.69,42.20,41.68,41.87,6699300,40.90
2011-04-14,41.18,41.57,41.00,41.45,6044900,40.49
2011-04-13,41.38,41.44,40.88,41.32,4989000,40.37
2011-04-12,40.99,41.56,40.99,41.27,4244900,40.32
2011-04-11,41.16,41.51,41.12,41.34,4113400,40.39
2011-04-08,41.35,41.56,40.89,41.01,4921200,40.06
2011-04-07,41.10,41.65,41.09,41.33,4556000,40.38
2011-04-06,41.12,41.49,40.91,41.22,3816800,40.27
2011-04-05,41.20,41.76,41.01,41.11,8458100,40.16
2011-04-04,40.86,41.11,40.56,40.83,3841900,39.89
2011-04-01,40.32,40.98,40.28,40.94,6196200,40.00
2011-03-31,39.88,40.21,39.68,40.14,4679000,39.21
2011-03-30,40.15,40.40,39.91,40.00,3495400,39.08
2011-03-29,39.65,40.04,39.35,39.93,4835900,39.01
2011-03-28,39.69,40.11,39.22,39.28,5477200,38.37
2011-03-25,40.17,40.47,39.29,39.64,6390300,38.73
2011-03-24,40.00,40.43,39.63,39.95,6488200,39.03
2011-03-23,39.35,39.88,38.96,39.83,8861400,38.91
2011-03-22,39.74,40.10,38.45,39.21,33388000,38.31
2011-03-21,41.47,41.99,41.15,41.97,11485800,41.00
2011-03-18,41.46,42.30,40.63,40.91,10883200,39.97
2011-03-17,41.22,41.35,40.78,41.17,5399000,40.22
2011-03-16,40.78,41.16,40.01,40.61,7268900,39.67
2011-03-15,40.79,47.11,40.36,41.07,6633900,40.12
2011-03-14,41.67,41.87,41.30,41.59,4913800,40.63
2011-03-11,41.75,42.19,41.44,41.93,5914000,40.96
2011-03-10,42.29,42.45,41.92,41.96,5322000,40.99
2011-03-09,42.77,43.09,42.18,42.61,5640300,41.63
2011-03-08,41.93,42.69,41.78,42.39,4033400,41.41
2011-03-07,42.34,42.68,41.53,41.85,6265700,40.88
2011-03-04,42.47,42.97,42.01,42.23,5729300,41.26
2011-03-03,42.05,42.76,41.33,42.53,9263800,41.55
2011-03-02,42.82,43.24,41.11,41.84,11699500,40.87
2011-03-01,43.52,44.06,42.69,42.72,14353300,41.73
2011-02-28,42.77,43.75,42.50,43.34,12297100,42.34
2011-02-25,41.44,42.06,41.36,41.97,3506400,41.00
2011-02-24,41.13,41.60,40.79,41.32,6736600,40.37
2011-02-23,42.25,42.45,41.21,41.23,9492200,40.28
2011-02-22,42.22,42.54,41.85,42.18,6423500,41.21
2011-02-18,42.75,42.91,42.63,42.74,4720400,41.75
2011-02-17,42.06,42.64,41.74,42.61,3949500,41.63
2011-02-16,42.25,42.47,41.92,42.19,5997400,41.22
2011-02-15,42.28,42.60,41.91,42.34,6137900,41.19
2011-02-14,42.61,42.66,42.10,42.17,3653900,41.03
2011-02-11,42.35,42.59,42.15,42.58,3724000,41.43
2011-02-10,42.49,42.65,42.10,42.58,3686000,41.43
2011-02-09,42.64,42.94,42.23,42.66,5101300,41.50
2011-02-08,42.49,42.91,42.27,42.78,5058900,41.62
2011-02-07,42.37,42.60,42.16,42.31,4405500,41.16
2011-02-04,42.48,42.55,42.06,42.37,4925600,41.22
2011-02-03,42.07,43.18,42.05,42.31,9296700,41.16
2011-02-02,42.17,42.25,41.60,41.97,4998000,40.83
2011-02-01,40.63,42.35,40.60,42.23,8930200,41.09
2011-01-31,40.75,40.83,40.25,40.44,5584100,39.34
2011-01-28,41.24,41.48,40.27,40.36,5644700,39.27
2011-01-27,41.39,41.48,40.68,41.07,6274300,39.96
2011-01-26,41.41,41.64,41.16,41.29,4807400,40.17
2011-01-25,41.48,41.49,40.89,41.24,6977700,40.12
2011-01-24,41.60,41.81,41.47,41.49,5187800,40.37
2011-01-21,41.94,42.20,41.54,41.69,5515000,40.56
2011-01-20,41.07,41.88,41.07,41.61,6163000,40.48
2011-01-19,41.69,41.87,41.07,41.28,5147900,40.16
2011-01-18,41.45,42.00,41.30,41.97,6344000,40.83
2011-01-14,41.47,41.70,41.34,41.44,5392900,40.32
2011-01-13,41.16,41.73,41.05,41.64,6273300,40.51
2011-01-12,41.04,41.34,40.67,41.20,7165500,40.08
2011-01-11,41.14,41.65,40.75,40.83,7870300,39.72
2011-01-10,39.80,41.13,39.78,40.95,9143900,39.84
2011-01-07,40.37,40.49,39.83,40.08,6303500,38.99
2011-01-06,39.94,40.53,39.82,40.32,8372500,39.23
2011-01-05,39.53,40.34,39.48,40.20,8207900,39.11
2011-01-04,39.90,40.05,39.56,39.65,9603200,38.58
2011-01-03,39.14,39.48,39.06,39.32,6908800,38.25
2010-12-31,39.16,39.29,38.92,38.96,2849200,37.90
2010-12-30,39.41,39.41,38.96,39.24,2210900,38.18
2010-12-29,39.41,39.55,39.20,39.48,3313000,38.41
2010-12-28,39.10,39.55,38.74,39.47,7104200,38.40
2010-12-27,38.96,39.29,38.77,38.96,3339800,37.90
2010-12-23,38.79,39.22,38.66,39.19,5489000,38.13
2010-12-22,39.75,40.20,38.80,38.85,23618600,37.80
2010-12-21,37.47,37.52,36.77,36.83,8179800,35.83
2010-12-20,37.58,37.76,37.22,37.28,6026200,36.27
2010-12-17,37.64,37.77,37.54,37.58,15660300,36.56
2010-12-16,37.10,37.78,36.83,37.72,7539900,36.70
2010-12-15,36.52,37.19,36.52,37.13,7388800,36.12
2010-12-14,36.54,36.86,36.54,36.75,5244100,35.75
2010-12-13,36.67,36.76,36.18,36.44,5404700,35.45
2010-12-10,36.38,36.67,36.16,36.43,4984900,35.44
2010-12-09,36.97,36.98,36.03,36.37,6329100,35.38
2010-12-08,36.29,36.56,35.92,36.47,5407300,35.48
2010-12-07,36.53,36.65,36.11,36.22,9965200,35.24
2010-12-06,36.68,36.70,36.20,36.35,5369300,35.36
2010-12-03,36.31,37.27,36.22,36.86,12252000,35.86
2010-12-02,35.62,36.37,35.61,36.11,7137400,35.13
2010-12-01,35.28,35.78,35.24,35.67,8395600,34.70
2010-11-30,34.46,35.00,34.36,34.85,6333800,33.91
2010-11-29,33.47,34.97,33.38,34.80,10110900,33.86
2010-11-26,33.89,34.08,33.63,33.68,2139100,32.77
2010-11-24,34.08,34.35,34.03,34.31,5088700,33.38
2010-11-23,34.55,34.56,33.83,33.98,7145800,33.06
2010-11-22,34.66,35.19,34.46,34.89,4910100,33.94
2010-11-19,34.40,34.79,34.26,34.76,6418000,33.82
2010-11-18,34.39,34.54,34.38,34.42,6527700,33.49
2010-11-17,33.90,34.30,33.83,34.01,5744700,33.09
2010-11-16,34.42,34.60,33.89,34.01,7368200,33.09
2010-11-15,34.76,34.97,34.46,34.51,4300200,33.57
2010-11-12,34.94,35.17,34.44,34.83,5531200,33.89
2010-11-11,34.94,35.23,34.70,35.21,3993200,34.26
2010-11-10,34.96,35.19,34.58,35.11,5413900,34.16
2010-11-09,35.09,35.36,35.00,35.24,5321600,34.11
2010-11-08,35.04,35.20,34.83,35.09,5501500,33.97
2010-11-05,35.80,36.15,35.01,35.14,8376200,34.02
2010-11-04,35.39,36.00,35.30,35.95,8391800,34.80
2010-11-03,34.33,35.52,34.29,35.18,9881600,34.06
2010-11-02,34.38,34.68,34.32,34.49,9199800,33.39
2010-11-01,33.96,34.59,33.75,34.05,7353500,32.96
2010-10-29,34.10,34.19,33.62,33.88,6886200,32.80
2010-10-28,34.08,34.23,33.78,34.14,4411100,33.05
2010-10-27,33.91,33.99,33.51,33.95,4304700,32.87
2010-10-26,34.27,34.39,34.00,34.14,5299900,33.05
2010-10-25,34.35,34.75,34.14,34.44,9125100,33.34
2010-10-22,34.18,34.34,33.97,34.07,2828500,32.98
2010-10-21,34.27,34.63,33.78,34.10,5186000,33.01
2010-10-20,33.74,34.32,33.65,34.03,6341700,32.94
2010-10-19,33.97,34.25,33.40,33.63,7396600,32.56
2010-10-18,34.55,34.63,34.24,34.41,4260800,33.31
2010-10-15,34.70,34.87,34.31,34.58,6055600,33.48
2010-10-14,34.83,34.85,34.07,34.49,6127300,33.39
2010-10-13,34.31,35.18,34.17,34.80,11031700,33.69
2010-10-12,33.62,34.14,33.50,34.04,6875500,32.95
2010-10-11,34.01,34.06,33.56,33.75,4280500,32.67
2010-10-08,33.75,34.05,33.55,33.98,6421900,32.89
2010-10-07,34.09,34.17,33.78,33.87,5512300,32.79
2010-10-06,33.95,34.09,33.68,34.06,5086200,32.97
2010-10-05,33.94,34.55,33.85,33.98,10942500,32.89
2010-10-04,33.65,33.71,33.04,33.11,9543600,32.05
2010-10-01,33.74,33.92,33.50,33.68,7045800,32.60
2010-09-30,33.64,33.87,33.40,33.50,7314500,32.43
2010-09-29,33.26,33.81,33.25,33.63,9120100,32.56
2010-09-28,33.10,34.12,32.75,33.81,31775700,32.73
2010-09-27,30.29,30.79,30.17,30.35,8678500,29.38
2010-09-24,29.92,30.50,29.76,30.36,7320800,29.39
2010-09-23,29.54,29.91,29.46,29.51,5509800,28.57
2010-09-22,29.71,30.00,29.64,29.79,6767700,28.84
2010-09-21,29.21,29.94,29.15,29.72,8589700,28.77
2010-09-20,29.25,29.34,29.19,29.24,10141600,28.31
2010-09-17,29.18,29.32,28.97,29.21,7284000,28.28
2010-09-16,28.99,29.13,28.83,29.12,5004500,28.19
2010-09-15,29.23,29.38,28.89,29.21,6387400,28.28
2010-09-14,29.07,29.42,29.02,29.22,5103000,28.29
2010-09-13,29.26,29.33,28.95,29.06,4620700,28.13
2010-09-10,28.76,29.12,28.73,28.96,4359700,28.04
2010-09-09,28.85,28.96,28.70,28.72,5409600,27.80
2010-09-08,28.53,28.87,28.52,28.67,5224800,27.75
2010-09-07,28.16,28.72,28.12,28.49,6092600,27.58
2010-09-03,28.66,28.95,28.23,28.30,7388600,27.40
2010-09-02,27.65,28.43,27.48,28.30,7621100,27.40
2010-09-01,27.06,27.86,27.05,27.69,7359400,26.81
2010-08-31,27.10,27.17,26.77,26.88,8897500,26.02
2010-08-30,27.38,27.50,27.19,27.19,4421200,26.32
2010-08-27,27.27,27.36,26.82,27.32,8188300,26.45
2010-08-26,27.67,27.67,26.99,27.14,7558800,26.27
2010-08-25,27.76,27.89,27.33,27.50,7565000,26.62
2010-08-24,28.06,28.27,27.77,27.95,6781700,27.06
2010-08-23,28.54,28.85,28.46,28.48,6688800,27.57
2010-08-20,27.94,28.59,27.94,28.45,7600900,27.54
2010-08-19,28.16,28.33,27.91,28.16,7392900,27.26
2010-08-18,28.25,28.34,28.10,28.21,8618200,27.31
2010-08-17,28.20,28.59,28.05,28.22,8938100,27.32
2010-08-16,28.05,28.30,27.83,28.19,6454500,27.12
2010-08-13,27.99,28.32,27.90,28.17,7032400,27.10
2010-08-12,27.61,28.14,27.60,28.03,7373000,26.97
2010-08-11,27.82,27.95,27.67,27.73,8709000,26.68
2010-08-10,28.20,28.44,27.87,28.22,7653700,27.15
2010-08-09,28.07,28.56,27.85,28.35,6185300,27.27
2010-08-06,28.00,28.10,27.52,28.00,9723400,26.94
2010-08-05,28.40,28.45,28.08,28.19,8516800,27.12
2010-08-04,28.78,28.93,28.33,28.50,8404700,27.42
2010-08-03,29.06,29.30,28.77,28.82,5630300,27.73
2010-08-02,29.11,29.23,28.83,29.13,6968900,28.02
2010-07-30,28.12,28.71,28.00,28.55,7195900,27.47
2010-07-29,28.98,29.17,28.26,28.32,11042600,27.25
2010-07-28,28.66,29.27,28.50,28.92,11898800,27.82
2010-07-27,29.95,29.95,28.97,29.09,12343500,27.99
2010-07-26,30.06,30.26,29.68,29.88,8918900,28.75
2010-07-23,29.49,30.25,29.39,30.14,7388900,29.00
2010-07-22,29.15,29.75,29.00,29.41,10331100,28.29
2010-07-21,29.69,29.69,28.68,28.86,11628200,27.76
2010-07-20,29.00,29.80,29.00,29.52,10533100,28.40
2010-07-19,29.19,29.46,29.02,29.23,9197100,28.12
2010-07-16,29.68,29.71,29.10,29.21,12277600,28.10
2010-07-15,29.60,29.96,29.36,29.72,15238800,28.59
2010-07-14,29.04,29.64,28.89,29.62,15894600,28.50
2010-07-13,28.46,29.28,28.36,29.11,14322000,28.01
2010-07-12,28.35,28.47,27.98,28.14,11137200,27.07
2010-07-09,28.16,28.41,28.05,28.40,10043300,27.32
2010-07-08,27.47,28.24,27.35,28.12,11703400,27.05
2010-07-07,26.69,27.15,26.50,27.15,10504600,26.12
2010-07-06,27.09,27.32,26.45,26.62,12703100,25.61
2010-07-02,26.69,26.80,26.26,26.36,12016400,25.36
2010-07-01,26.67,26.80,26.39,26.56,15035200,25.55
2010-06-30,26.47,26.91,26.26,26.70,11880100,25.69
2010-06-29,26.68,26.70,26.33,26.49,20155900,25.48
2010-06-28,27.10,27.29,26.89,26.90,9148400,25.88
2010-06-25,27.53,27.79,26.89,26.93,15867700,25.91
2010-06-24,28.11,28.25,27.55,27.59,10875900,26.54
2010-06-23,28.20,28.39,27.92,28.13,14108200,27.06
2010-06-22,28.85,28.94,28.07,28.17,27962000,27.10
2010-06-21,30.53,30.54,29.95,30.14,13312700,29.00
2010-06-18,31.01,31.38,30.04,30.09,29568500,28.95
2010-06-17,29.45,29.45,29.05,29.27,12545500,28.16
2010-06-16,30.01,30.06,29.16,29.24,12836100,28.13
2010-06-15,29.75,30.18,29.56,30.18,10332600,29.03
2010-06-14,29.73,29.99,29.49,29.54,13340800,28.42
2010-06-11,29.35,29.68,29.10,29.48,17654200,28.36
2010-06-10,30.20,30.20,28.16,29.96,28450700,28.82
2010-06-09,30.57,30.62,29.35,29.83,18879200,28.70
2010-06-08,30.00,30.68,29.75,30.61,13350300,29.45
2010-06-07,30.07,30.61,29.52,30.00,18641500,28.86
2010-06-04,32.00,32.00,30.65,30.84,11232100,29.67
2010-06-03,32.59,33.15,31.86,32.35,7604900,31.12
2010-06-02,32.19,32.85,31.97,32.82,5810700,31.57
2010-06-01,31.84,32.72,31.54,32.02,7923500,30.81
2010-05-28,32.32,32.49,31.78,32.04,7384700,30.82
2010-05-27,32.28,32.41,31.85,32.34,7458200,31.11
2010-05-26,33.12,33.15,31.79,31.92,7984200,30.71
2010-05-25,32.02,32.97,31.93,32.91,8301800,31.66
2010-05-24,33.01,33.20,32.70,32.74,5063400,31.50
2010-05-21,32.38,33.39,32.30,33.10,12367300,31.84
2010-05-20,33.68,33.75,32.70,32.71,16188800,31.47
2010-05-19,35.07,35.21,34.41,34.81,7426800,33.49
2010-05-18,35.38,35.97,35.13,35.20,5511800,33.86
2010-05-17,35.36,35.74,34.98,35.71,6470000,34.22
2010-05-14,35.71,35.85,35.15,35.38,6152800,33.91
2010-05-13,36.47,36.71,35.84,35.86,5414900,34.37
2010-05-12,36.28,36.61,36.00,36.57,5432200,35.05
2010-05-11,35.26,36.44,35.07,36.17,9309300,34.66
2010-05-10,35.67,36.00,35.20,35.57,7740400,34.09
2010-05-07,34.60,35.40,34.00,34.87,13083100,33.42
2010-05-06,35.52,35.73,32.76,34.66,10542100,33.22
2010-05-05,34.66,36.45,34.66,35.73,9729300,34.24
2010-05-04,35.23,35.57,34.81,35.13,8268800,33.67
2010-05-03,35.33,35.70,35.19,35.62,5126900,34.14
2010-04-30,35.75,36.14,35.13,35.15,6028600,33.69
2010-04-29,35.39,36.00,35.31,35.87,6138100,34.38
2010-04-28,34.94,35.49,34.82,35.20,5425300,33.73
2010-04-27,35.50,35.69,34.77,34.90,6926200,33.45
2010-04-26,35.73,35.99,35.68,35.69,3820100,34.20
2010-04-23,36.05,36.14,35.70,35.86,4655500,34.37
2010-04-22,35.71,36.14,35.59,36.06,3754800,34.56
2010-04-21,36.02,36.20,35.58,35.87,4419400,34.38
2010-04-20,36.25,36.33,36.02,36.06,3830100,34.56
2010-04-19,35.81,36.14,35.69,36.13,4903900,34.62
2010-04-16,36.39,36.67,35.86,35.86,9055600,34.37
2010-04-15,36.55,36.72,36.29,36.51,6351900,34.99
2010-04-14,36.76,36.98,36.55,36.78,4436200,35.25
2010-04-13,36.63,36.91,36.57,36.81,4163600,35.28
2010-04-12,36.97,36.98,36.56,36.82,6269800,35.29
2010-04-09,36.83,37.10,36.65,37.07,4275800,35.53
2010-04-08,36.60,36.95,36.60,36.85,5801900,35.31
2010-04-07,37.37,37.49,36.50,36.79,8565500,35.26
2010-04-06,37.59,37.77,37.30,37.40,5647200,35.84
2010-04-05,37.69,37.95,37.43,37.83,6897500,36.25
2010-04-01,37.16,37.78,37.14,37.75,7946500,36.18
2010-03-31,37.13,37.30,36.90,37.09,5705700,35.54
2010-03-30,37.47,37.60,37.23,37.42,6087000,35.86
2010-03-29,36.68,37.55,36.68,37.49,12950200,35.93
2010-03-26,36.26,36.86,36.15,36.79,9887400,35.26
2010-03-25,35.52,36.40,35.45,36.33,9932900,34.82
2010-03-24,35.87,35.90,35.31,35.40,6244500,33.93
2010-03-23,35.93,36.19,35.49,35.91,10609100,34.41
2010-03-22,34.57,35.62,34.57,35.33,10413000,33.86
2010-03-19,34.77,35.00,34.32,34.53,9662600,33.09
2010-03-18,34.50,34.87,34.41,34.82,5084600,33.37
2010-03-17,34.57,34.74,34.29,34.48,5649400,33.04
2010-03-16,34.27,34.58,34.15,34.51,5480700,33.07
2010-03-15,33.87,34.18,33.72,34.17,4202200,32.75
2010-03-12,34.11,34.20,33.84,33.93,6885900,32.52
2010-03-11,34.20,34.31,33.44,33.94,13188800,32.53
2010-03-10,34.45,34.66,34.20,34.27,8637100,32.84
2010-03-09,34.68,34.79,34.26,34.39,7297400,32.96
2010-03-08,35.11,35.14,34.61,34.74,7873600,33.29
2010-03-05,35.16,35.26,34.93,34.99,7074800,33.53
2010-03-04,35.41,35.58,34.93,35.00,8401500,33.54
2010-03-03,35.15,35.97,35.02,35.36,10597300,33.89
2010-03-02,35.50,35.77,35.20,35.24,8807600,33.77
2010-03-01,35.23,35.45,34.87,35.42,6868000,33.94
2010-02-26,35.95,36.07,35.18,35.24,7104100,33.77
2010-02-25,35.24,36.13,34.96,36.02,11441400,34.52
2010-02-24,34.96,35.58,34.60,35.50,7894500,34.02
2010-02-23,34.62,34.81,34.04,34.76,7834900,33.31
2010-02-22,35.30,35.31,34.71,34.75,5983800,33.30
2010-02-19,34.65,34.95,34.52,34.86,4701500,33.41
2010-02-18,34.33,34.75,34.23,34.69,5142100,33.24
2010-02-17,33.69,34.57,33.65,34.19,7799400,32.77
2010-02-16,33.55,34.08,33.35,34.08,5406500,32.66
2010-02-12,33.38,33.63,33.23,33.49,5645700,31.96
2010-02-11,33.25,33.60,33.04,33.60,5881800,32.07
2010-02-10,33.55,33.61,33.03,33.30,6630100,31.78
2010-02-09,33.55,33.84,33.41,33.61,7249200,32.08
2010-02-08,33.90,33.90,33.27,33.29,11686000,31.77
2010-02-05,33.45,33.68,33.00,33.31,12632300,31.79
2010-02-04,34.72,35.10,33.44,33.45,17080600,31.92
2010-02-03,36.00,36.19,34.23,34.62,23408700,33.04
2010-02-02,36.35,36.84,36.22,36.78,7675600,35.10
2010-02-01,36.29,36.41,36.01,36.38,6073200,34.72
2010-01-29,36.52,37.06,36.00,36.05,8441900,34.41
2010-01-28,36.75,37.00,36.37,36.40,5611100,34.74
2010-01-27,36.15,36.83,36.10,36.70,6706500,35.03
2010-01-26,36.55,36.70,36.11,36.17,6565500,34.52
2010-01-25,36.22,36.87,35.98,36.67,6138000,35.00
2010-01-22,36.31,36.80,35.97,35.99,6976400,34.35
2010-01-21,37.15,37.27,36.22,36.45,7951700,34.79
2010-01-20,36.60,37.05,36.51,36.95,5939000,35.26
2010-01-19,36.62,36.87,36.36,36.74,5621700,35.06
2010-01-15,36.93,37.05,36.46,36.60,8691800,34.93
2010-01-14,37.16,37.25,36.88,37.11,5686500,35.42
2010-01-13,36.65,37.16,36.60,37.08,4526600,35.39
2010-01-12,36.84,36.97,36.60,36.74,4646300,35.06
2010-01-11,37.00,37.14,36.90,37.05,4947500,35.36
2010-01-08,36.92,37.07,36.65,36.99,6139800,35.30
2010-01-07,36.69,37.00,36.47,36.94,5040700,35.26
2010-01-06,36.16,37.29,35.92,36.72,8945400,35.05
2010-01-05,37.10,37.16,36.62,37.00,10843200,35.31
2010-01-04,37.01,37.30,36.64,37.30,8171000,35.60
2009-12-31,37.19,37.19,36.68,36.72,2806100,35.05
2009-12-30,37.00,37.18,36.90,37.13,2822400,35.44
2009-12-29,37.26,37.44,37.16,37.23,2939500,35.53
2009-12-28,37.51,37.63,37.06,37.30,3166200,35.60
2009-12-24,37.44,37.51,37.30,37.48,1719200,35.77
2009-12-23,36.77,37.58,36.77,37.44,6216900,35.73
2009-12-22,36.85,36.97,36.49,36.97,7588900,35.28
2009-12-21,37.29,37.29,35.10,36.61,17653700,34.94
2009-12-18,37.28,37.28,35.65,36.64,17558200,34.97
2009-12-17,38.02,38.07,37.25,37.31,9743000,35.61
2009-12-16,38.09,38.59,37.76,38.24,7155800,36.50
2009-12-15,38.15,38.28,37.80,37.86,5904300,36.13
2009-12-14,38.84,38.99,38.13,38.21,5502600,36.47
2009-12-11,38.39,38.88,38.34,38.81,5091500,37.04
2009-12-10,38.40,38.75,38.22,38.34,7117900,36.59
2009-12-09,36.91,38.29,36.91,38.23,9244200,36.49
2009-12-08,37.40,37.62,36.90,37.08,7220300,35.39
2009-12-07,37.80,38.12,37.58,37.68,4416500,35.96
2009-12-04,38.00,38.62,37.69,37.86,6641600,36.13
2009-12-03,38.09,38.21,37.77,37.80,5835700,36.08
2009-12-02,37.32,38.21,37.25,38.20,15755800,36.46
2009-12-01,39.00,39.45,38.80,39.37,5743700,37.57
2009-11-30,39.44,39.44,38.56,38.89,5294400,37.12
2009-11-27,38.64,39.05,38.53,39.01,3069700,37.23
2009-11-25,39.37,39.45,39.03,39.23,3306800,37.44
2009-11-24,39.44,39.69,39.23,39.40,3615500,37.60
2009-11-23,39.15,39.80,39.12,39.42,4766900,37.62
2009-11-20,38.75,39.05,38.59,38.97,6374500,37.19
2009-11-19,38.92,39.24,38.39,39.03,8198900,37.25
2009-11-18,39.25,39.39,38.71,39.06,7433300,37.28
2009-11-17,38.92,39.46,38.92,39.35,4239000,37.56
2009-11-16,39.43,39.63,39.16,39.40,5770100,37.60
2009-11-13,39.06,39.51,38.91,39.38,4631400,37.58
2009-11-12,39.14,39.51,38.95,39.12,6190600,37.34
2009-11-11,39.79,39.91,39.07,39.36,6849500,37.43
2009-11-10,39.84,40.00,39.32,39.60,8904100,37.66
2009-11-09,39.78,40.07,39.54,40.04,7823000,38.08
2009-11-06,39.94,40.26,39.43,39.57,8223300,37.63
2009-11-05,38.21,40.25,38.20,40.07,14893500,38.11
2009-11-04,38.53,39.82,38.52,39.48,9473300,37.55
2009-11-03,38.89,39.10,38.06,38.44,7315300,36.56
2009-11-02,38.12,38.82,37.85,38.71,8318300,36.81
2009-10-30,38.27,38.76,37.75,37.83,8427600,35.98
2009-10-29,37.39,38.45,37.22,38.40,9965600,36.52
2009-10-28,37.77,37.91,36.98,37.09,9547800,35.27
2009-10-27,38.87,38.95,37.54,37.70,13848600,35.85
2009-10-26,38.97,39.60,38.79,38.90,4768700,37.00
2009-10-23,39.52,39.59,38.94,39.05,4906900,37.14
2009-10-22,39.47,39.56,39.01,39.49,6049900,37.56
2009-10-21,40.02,40.57,39.42,39.43,8067200,37.50
2009-10-20,40.33,40.55,39.83,40.06,4217200,38.10
2009-10-19,40.36,40.69,40.09,40.37,5017900,38.39
2009-10-16,39.84,40.56,39.48,40.37,10599600,38.39
2009-10-15,38.69,39.83,38.58,39.83,9377000,37.88
2009-10-14,38.38,38.79,38.38,38.75,7125100,36.85
2009-10-13,38.83,39.09,38.23,38.27,10346800,36.40
2009-10-12,39.20,39.38,38.68,38.97,6621300,37.06
2009-10-09,39.54,39.60,39.13,39.45,5507400,37.52
2009-10-08,38.93,39.67,38.71,39.64,9508300,37.70
2009-10-07,38.23,39.30,38.18,39.12,8578700,37.20
2009-10-06,38.34,38.50,38.11,38.31,7429400,36.43
2009-10-05,37.64,38.34,37.52,38.21,8809700,36.34
2009-10-02,38.35,38.75,37.92,38.05,8907800,36.19
2009-10-01,37.50,38.62,37.31,38.19,15749200,36.32
2009-09-30,37.10,37.69,36.76,37.47,11096400,35.64
2009-09-29,37.90,38.44,37.04,37.35,26122800,35.52
2009-09-28,33.73,34.33,33.64,34.19,5930400,32.52
2009-09-25,33.53,34.08,33.53,33.68,4234000,32.03
2009-09-24,34.15,34.26,33.39,33.65,6600200,32.00
2009-09-23,34.62,34.81,34.23,34.24,6152400,32.56
2009-09-22,34.65,34.74,34.38,34.63,4682600,32.93
2009-09-21,34.40,34.69,34.14,34.54,3737000,32.85
2009-09-18,34.41,34.64,34.34,34.50,5369300,32.81
2009-09-17,34.37,34.74,34.16,34.32,6175200,32.64
2009-09-16,34.18,34.64,33.73,34.61,6273200,32.92
2009-09-15,34.19,34.23,33.78,34.06,6015100,32.39
2009-09-14,34.03,34.34,33.96,34.24,3517900,32.56
2009-09-11,34.18,34.37,34.01,34.08,4116100,32.41
2009-09-10,34.06,34.25,33.76,34.19,7945600,32.52
2009-09-09,33.98,34.15,33.72,33.90,4322300,32.24
2009-09-08,33.98,34.00,33.59,33.98,5059100,32.32
2009-09-04,33.54,33.88,33.33,33.84,3081800,32.18
2009-09-03,33.99,34.01,33.18,33.55,6776500,31.91
2009-09-02,33.27,33.94,33.10,33.81,11122000,32.15
2009-09-01,33.71,34.63,33.62,34.04,10254600,32.37
2009-08-31,33.50,34.30,33.46,33.88,8708000,32.22
2009-08-28,33.77,33.94,33.46,33.68,6081700,32.03
2009-08-27,33.74,33.97,33.42,33.65,8277500,32.00
2009-08-26,32.50,33.44,31.96,33.41,8464500,31.77
2009-08-25,31.35,32.70,31.33,32.54,9286800,30.95
2009-08-24,31.63,31.63,31.26,31.41,4405200,29.87
2009-08-21,31.14,31.64,30.82,31.63,7858000,30.08
2009-08-20,31.01,31.01,30.72,30.89,5193400,29.38
2009-08-19,30.53,31.20,30.49,30.95,5082500,29.43
2009-08-18,30.78,30.91,30.40,30.82,4425900,29.18
2009-08-17,31.15,31.29,30.44,30.57,6500600,28.94
2009-08-14,31.65,31.85,31.19,31.62,5203600,29.94
2009-08-13,31.21,31.85,30.84,31.85,8003500,30.16
2009-08-12,30.59,31.58,30.49,31.32,5305500,29.65
2009-08-11,30.70,30.87,30.45,30.74,4367900,29.10
2009-08-10,30.60,30.79,30.29,30.72,5603500,29.09
2009-08-07,30.72,30.98,30.41,30.72,6848900,29.09
2009-08-06,30.21,30.60,30.12,30.53,4958900,28.91
2009-08-05,30.34,30.60,29.95,30.26,6217500,28.65
2009-08-04,30.96,30.99,30.15,30.39,8288300,28.77
2009-08-03,31.34,31.41,30.78,31.09,6041000,29.44
2009-07-31,31.04,31.22,30.91,31.05,5709900,29.40
2009-07-30,30.99,31.42,30.82,31.01,5290200,29.36
2009-07-29,30.14,30.82,30.02,30.75,6010400,29.11
2009-07-28,30.06,30.59,30.03,30.25,4901500,28.64
2009-07-27,30.20,30.42,29.73,30.37,4570500,28.75
2009-07-24,29.57,30.44,29.56,30.42,7842600,28.80
2009-07-23,29.80,30.04,29.35,29.74,9047100,28.16
2009-07-22,30.00,30.18,29.68,29.80,6587000,28.21
2009-07-21,30.24,30.41,29.64,29.96,7247800,28.37
2009-07-20,29.90,30.25,29.72,30.07,7684900,28.47
2009-07-17,29.36,29.85,29.34,29.82,7119000,28.23
2009-07-16,29.85,29.91,29.12,29.39,9725000,27.83
2009-07-15,29.69,30.15,29.48,29.99,5566300,28.39
2009-07-14,29.40,29.60,28.95,29.40,6076300,27.84
2009-07-13,28.99,29.41,28.62,29.32,6838000,27.76
2009-07-10,29.19,29.48,28.70,28.84,5547300,27.31
2009-07-09,29.86,29.92,29.00,29.38,5886700,27.82
2009-07-08,29.03,29.84,28.78,29.76,8484500,28.18
2009-07-07,29.55,29.59,28.84,28.86,6697000,27.32
2009-07-06,28.50,29.53,27.89,29.51,8402200,27.94
2009-07-02,29.18,29.40,28.70,28.70,7153200,27.17
2009-07-01,29.48,29.66,28.88,29.34,9256100,27.78
2009-06-30,29.84,30.00,29.35,29.40,8002400,27.84
2009-06-29,29.81,30.06,29.45,29.89,7004300,28.30
2009-06-26,29.86,29.88,29.51,29.80,7919900,28.21
2009-06-25,29.82,30.29,29.75,30.00,8548000,28.40
2009-06-24,29.88,30.15,29.64,30.00,6592700,28.40
2009-06-23,29.73,30.08,29.12,29.65,7724800,28.07
2009-06-22,30.06,30.45,29.42,29.64,21039500,28.06
2009-06-19,31.88,32.00,31.31,31.43,11019900,29.76
2009-06-18,30.80,31.80,30.80,31.72,8109200,30.03
2009-06-17,30.53,31.26,30.47,30.70,9815700,29.07
2009-06-16,30.61,30.71,30.20,30.39,7405300,28.77
2009-06-15,31.02,31.02,30.17,30.47,5601900,28.85
2009-06-12,30.84,31.18,30.58,31.18,4511700,29.52
2009-06-11,30.92,31.31,30.84,30.93,5497600,29.28
2009-06-10,31.21,31.46,30.78,30.99,6162500,29.34
2009-06-09,31.33,31.39,30.84,31.11,5310000,29.45
2009-06-08,30.74,31.58,30.63,31.30,5605700,29.63
2009-06-05,31.15,31.23,30.50,30.83,6965200,29.19
2009-06-04,31.37,31.44,30.65,30.93,6448000,29.28
2009-06-03,31.45,31.60,30.99,31.28,5487300,29.62
2009-06-02,30.98,31.76,30.90,31.62,7140300,29.94
2009-06-01,30.19,31.53,30.15,31.14,8906100,29.48
2009-05-29,30.26,30.29,29.48,29.79,8162800,28.20
2009-05-28,30.13,30.40,29.35,30.21,8449700,28.60
2009-05-27,30.71,30.90,30.03,30.13,6096200,28.53
2009-05-26,29.39,30.93,29.26,30.74,7768800,29.10
2009-05-22,29.77,30.00,29.39,29.56,3086600,27.99
2009-05-21,29.87,30.32,29.39,29.77,5438400,28.19
2009-05-20,30.67,31.29,30.04,30.17,6596000,28.56
2009-05-19,30.69,30.85,30.49,30.57,4707100,28.94
2009-05-18,30.07,30.72,29.80,30.70,6393400,28.96
2009-05-15,30.03,30.13,29.36,29.78,8843700,28.09
2009-05-14,30.15,30.69,29.91,30.14,5468200,28.43
2009-05-13,30.85,31.13,29.96,30.16,5591200,28.45
2009-05-12,31.25,31.63,30.89,31.44,5210600,29.66
2009-05-11,31.02,31.55,30.71,31.11,4795600,29.35
2009-05-08,30.77,31.64,30.66,31.39,6560300,29.61
2009-05-07,31.63,31.63,30.25,30.52,8216900,28.79
2009-05-06,31.38,31.79,31.00,31.21,5964700,29.44
2009-05-05,31.38,32.04,31.03,31.42,7582900,29.64
2009-05-04,31.71,32.20,31.30,31.52,8322500,29.73
2009-05-01,31.43,31.64,30.70,31.53,8225200,29.74
2009-04-30,31.46,31.90,31.10,31.43,8990800,29.65
2009-04-29,30.26,31.77,30.00,31.14,10402300,29.37
2009-04-28,29.21,30.36,28.94,30.00,6491400,28.30
2009-04-27,30.00,30.17,29.12,29.25,9671800,27.59
2009-04-24,29.66,29.94,29.09,29.59,6396900,27.91
2009-04-23,29.73,30.00,28.90,29.35,7876100,27.69
2009-04-22,30.32,30.67,29.76,29.86,8323000,28.17
2009-04-21,29.89,30.74,29.50,30.62,7487700,28.88
2009-04-20,29.64,30.21,29.55,30.10,10570100,28.39
2009-04-17,30.53,30.69,29.53,30.02,11554100,28.32
2009-04-16,29.27,30.65,28.94,30.39,12653400,28.67
2009-04-15,28.79,29.07,28.02,29.04,7486700,27.39
2009-04-14,28.85,29.25,28.43,28.90,7564800,27.26
2009-04-13,28.82,29.35,28.73,29.17,5820200,27.52
2009-04-09,27.95,29.10,27.76,28.98,10712900,27.34
2009-04-08,27.55,28.00,27.25,27.72,6365700,26.15
2009-04-07,26.57,27.63,26.38,27.40,9916500,25.85
2009-04-06,26.64,26.94,26.34,26.93,7978200,25.40
2009-04-03,27.36,27.55,26.62,26.91,13963200,25.38
2009-04-02,27.25,28.00,27.08,27.39,10983800,25.84
2009-04-01,25.59,26.63,25.50,26.50,8903800,25.00
2009-03-31,26.25,26.39,25.74,25.96,9304900,24.49
2009-03-30,25.94,26.16,25.65,25.99,6432700,24.52
2009-03-27,26.29,26.87,26.14,26.39,7664700,24.89
2009-03-26,27.00,27.00,26.30,26.56,9753800,25.05
2009-03-25,26.52,27.50,26.45,26.83,11685000,25.31
2009-03-24,26.33,26.67,26.10,26.38,10064900,24.88
2009-03-23,25.80,27.15,25.53,26.58,19490700,25.07
2009-03-20,24.28,24.81,24.04,24.29,11682100,22.91
2009-03-19,24.22,24.47,23.67,24.05,8388000,22.69
2009-03-18,24.19,24.36,23.62,24.02,8838300,22.66
2009-03-17,23.41,24.35,23.39,24.30,9941500,22.92
2009-03-16,24.02,24.35,23.36,23.44,7317100,22.11
2009-03-13,23.48,24.10,23.48,23.88,6638900,22.53
2009-03-12,22.64,23.51,22.36,23.43,6116600,22.10
2009-03-11,22.67,23.39,22.51,22.64,7624000,21.36
2009-03-10,21.84,22.76,21.75,22.60,11148600,21.32
2009-03-09,21.83,22.29,21.39,21.50,8190500,20.28
2009-03-06,21.99,22.20,21.59,22.09,13191200,20.84
2009-03-05,22.34,22.77,21.65,21.84,10473800,20.60
2009-03-04,23.15,23.16,22.13,22.78,13277100,21.49
2009-03-03,23.00,23.31,22.54,22.77,15573300,21.48
2009-03-02,23.38,23.92,23.16,23.24,8696500,21.92
2009-02-27,23.12,24.18,23.04,23.86,13245700,22.51
2009-02-26,23.95,24.07,23.27,23.30,8325600,21.98
2009-02-25,24.29,24.32,23.47,23.52,10107200,22.19
2009-02-24,24.26,24.78,24.10,24.37,11577700,22.99
2009-02-23,24.71,25.25,23.76,24.14,14846000,22.77
2009-02-20,25.68,25.85,24.99,25.08,12459900,23.66
2009-02-19,26.15,27.25,25.79,25.83,9317800,24.37
2009-02-18,25.58,25.90,25.08,25.64,6880900,24.19
2009-02-17,25.73,25.85,25.15,25.46,9826600,24.02
2009-02-13,27.21,27.35,26.09,26.13,9048300,24.65
2009-02-12,26.40,27.06,26.17,26.99,6929100,25.35
2009-02-11,27.28,27.28,26.44,26.89,5419000,25.26
2009-02-10,27.78,28.08,26.86,27.04,8394600,25.40
2009-02-09,28.10,28.31,27.40,28.00,6469300,26.30
2009-02-06,27.64,28.39,27.41,28.16,8531100,26.45
2009-02-05,26.20,27.70,26.20,27.57,8334000,25.90
2009-02-04,27.84,28.04,26.83,27.00,9128700,25.36
2009-02-03,27.58,27.91,26.13,27.75,11471600,26.07
2009-02-02,27.15,27.28,26.59,27.02,7997600,25.38
2009-01-30,27.96,28.24,27.24,27.41,9278500,25.75
2009-01-29,27.41,28.07,27.41,27.89,9197000,26.20
2009-01-28,27.40,28.30,27.13,27.89,8932700,26.20
2009-01-27,27.00,27.16,26.42,27.00,7279700,25.36
2009-01-26,27.01,27.50,26.63,26.80,9614100,25.17
2009-01-23,26.33,27.00,26.01,26.93,8555400,25.30
2009-01-22,25.97,27.35,25.95,26.80,10783600,25.17
2009-01-21,26.28,26.40,25.68,26.33,7766700,24.73
2009-01-20,26.82,27.02,25.80,25.94,7714800,24.37
2009-01-16,27.25,27.37,26.41,26.91,8957000,25.28
2009-01-15,26.00,27.18,25.91,26.90,11143200,25.27
2009-01-14,25.82,26.25,25.37,26.14,10070600,24.55
2009-01-13,25.90,26.15,25.76,26.07,7329500,24.49
2009-01-12,26.06,26.32,25.77,25.90,5617000,24.33
2009-01-09,26.47,26.52,25.60,26.15,9359800,24.56
2009-01-08,26.93,27.00,26.36,26.84,5904100,25.21
2009-01-07,26.45,27.64,26.33,27.03,8245300,25.39
2009-01-06,26.76,27.30,26.42,26.71,7691300,25.09
2009-01-05,25.43,26.97,25.43,26.84,11938400,25.21
2009-01-02,24.65,25.67,24.61,25.55,5266700,24.00
2008-12-31,23.96,24.85,23.94,24.67,6572600,23.17
2008-12-30,23.82,23.96,23.57,23.94,5945900,22.49
2008-12-29,23.79,24.11,23.43,23.65,6570800,22.22
2008-12-26,24.17,24.27,23.62,23.82,2461500,22.38
2008-12-24,24.15,24.27,23.91,24.11,1960200,22.65
2008-12-23,25.09,25.15,23.84,24.08,6196100,22.62
2008-12-22,25.00,25.35,24.32,24.98,9989000,23.46
2008-12-19,26.58,26.58,25.43,26.08,12497300,24.50
2008-12-18,25.87,26.19,25.41,25.74,6923500,24.18
2008-12-17,26.08,26.39,25.55,25.73,7905700,24.17
2008-12-16,25.98,26.54,25.32,26.48,8361400,24.87
2008-12-15,26.25,26.35,25.51,25.78,5384500,24.22
2008-12-12,26.00,26.27,25.34,26.15,6476300,24.56
2008-12-11,26.34,27.01,26.08,26.20,5937400,24.61
2008-12-10,26.09,26.50,25.88,26.35,4688500,24.75
2008-12-09,26.16,26.65,25.73,25.92,8402600,24.35
2008-12-08,26.69,26.71,25.75,26.32,9898100,24.72
2008-12-05,24.12,26.00,23.70,25.94,10509200,24.37
2008-12-04,23.75,24.91,23.63,24.47,8774700,22.99
2008-12-03,23.00,24.26,23.00,24.02,8633700,22.56
2008-12-02,22.98,23.91,22.77,23.65,7899300,22.22
2008-12-01,24.48,24.48,22.96,23.06,7028200,21.66
2008-11-28,24.42,24.90,24.42,24.74,2564500,23.24
2008-11-26,23.50,24.66,23.24,24.57,6654100,23.08
2008-11-25,24.69,24.97,23.14,23.81,9826700,22.37
2008-11-24,23.44,24.56,22.76,24.13,10982800,22.67
2008-11-21,23.42,23.42,21.50,23.16,12862900,21.76
2008-11-20,22.81,24.18,22.63,22.85,11340400,21.46
2008-11-19,23.56,24.59,22.99,23.01,9959000,21.61
2008-11-18,22.59,23.78,22.50,23.75,8491800,22.31
2008-11-17,23.09,23.42,22.59,22.65,6921800,21.28
2008-11-14,24.04,24.88,23.40,23.43,9574000,22.01
2008-11-13,23.17,24.70,22.35,24.55,9847600,23.06
2008-11-12,23.26,23.56,22.78,23.00,5827300,21.50
2008-11-11,23.41,24.29,22.99,23.64,5272800,22.10
2008-11-10,23.92,24.36,23.27,23.59,5143000,22.05
2008-11-07,23.58,24.24,23.34,23.88,5775400,22.32
2008-11-06,24.25,24.82,23.30,23.48,6979900,21.95
2008-11-05,25.38,25.57,24.34,24.46,6550700,22.86
2008-11-04,25.32,25.94,24.88,25.62,6958700,23.95
2008-11-03,25.44,25.85,24.38,24.61,6584500,23.00
2008-10-31,25.15,26.08,24.91,25.46,9369400,23.80
2008-10-30,24.64,25.38,24.60,25.20,9733900,23.56
2008-10-29,24.75,25.01,23.66,23.67,9133000,22.13
2008-10-28,22.39,24.98,21.87,24.96,14607400,23.33
2008-10-27,21.92,22.90,21.28,21.40,10238400,20.00
2008-10-24,21.79,23.14,21.56,22.59,11002300,21.12
2008-10-23,23.70,23.82,22.26,23.33,9448600,21.81
2008-10-22,23.91,24.20,22.75,23.36,9008400,21.84
2008-10-21,24.33,25.13,24.23,24.35,7835000,22.76
2008-10-20,23.87,24.63,23.46,24.62,7986400,23.01
2008-10-17,23.50,24.19,21.86,23.30,10533000,21.78
2008-10-16,22.08,23.61,21.55,23.51,17071200,21.98
2008-10-15,23.00,23.40,21.80,21.91,14550500,20.48
2008-10-14,25.96,25.96,22.68,23.26,16788000,21.74
2008-10-13,24.63,24.81,23.89,24.59,11764800,22.99
2008-10-10,23.86,26.23,22.30,23.22,28559100,21.70
2008-10-09,26.89,27.27,25.09,25.28,13108800,23.63
2008-10-08,26.10,27.56,26.09,26.18,12239000,24.47
2008-10-07,28.10,28.59,26.64,26.74,11195100,24.99
2008-10-06,27.04,27.83,26.17,27.54,12181800,25.74
2008-10-03,29.64,29.64,27.85,27.96,10833000,26.14
2008-10-02,30.09,30.10,29.06,29.12,10580500,27.22
2008-10-01,30.82,30.96,29.59,29.74,10942000,27.80
2008-09-30,31.50,31.59,30.65,30.96,13120200,28.94
2008-09-29,31.70,32.55,30.26,31.00,12548600,28.98
2008-09-26,31.45,32.95,31.36,32.73,6659300,30.59
2008-09-25,31.77,32.36,31.71,32.13,6009200,30.03
2008-09-24,31.64,31.95,31.00,31.62,6304700,29.56
2008-09-23,31.76,32.01,31.26,31.35,9748300,29.30
2008-09-22,32.71,32.96,31.71,31.76,8519500,29.69
2008-09-19,33.74,34.05,32.56,32.96,10764500,30.81
2008-09-18,32.32,33.15,31.88,32.84,12336200,30.70
2008-09-17,33.64,33.64,31.85,31.96,14131300,29.87
2008-09-16,33.94,34.00,32.93,33.48,13000200,31.29
2008-09-15,35.01,35.65,34.21,34.27,11306500,32.03
2008-09-12,36.44,36.67,35.92,36.07,6915700,33.72
2008-09-11,35.61,36.71,35.49,36.67,7945400,34.28
2008-09-10,35.33,36.05,35.30,35.75,7120700,33.42
2008-09-09,36.15,36.32,35.13,35.23,8508200,32.93
2008-09-08,35.50,36.09,34.73,36.00,9512300,33.65
2008-09-05,34.80,35.09,34.04,34.59,7470900,32.33
2008-09-04,35.81,35.90,34.86,34.94,8326600,32.66
2008-09-03,35.97,36.02,35.22,35.92,9278700,33.58
2008-09-02,36.66,37.24,35.98,36.00,8682000,33.65
2008-08-29,36.01,36.76,36.01,36.43,5373500,34.05
2008-08-28,35.65,36.60,35.45,36.52,7003600,34.14
2008-08-27,35.58,35.70,34.98,35.28,5362300,32.98
2008-08-26,35.62,35.75,35.13,35.58,4218100,33.26
2008-08-25,36.26,36.52,35.41,35.56,5168400,33.24
2008-08-22,36.32,36.73,36.17,36.47,4045600,34.09
2008-08-21,35.58,36.37,35.40,36.23,3927300,33.87
2008-08-20,36.48,36.48,35.58,35.83,5702700,33.49
2008-08-19,36.86,37.00,36.19,36.39,4291800,34.01
2008-08-18,37.27,37.50,36.82,37.12,4336700,34.70
2008-08-15,37.30,37.85,36.99,37.27,5181300,34.73
2008-08-14,36.66,37.50,36.25,37.16,5289000,34.63
2008-08-13,37.11,37.24,36.42,36.91,6360600,34.40
2008-08-12,36.52,37.50,36.21,37.10,6331800,34.57
2008-08-11,36.44,37.30,36.30,36.72,6630600,34.22
2008-08-08,35.33,36.75,35.05,36.55,6958500,34.06
2008-08-07,35.58,35.76,35.09,35.24,5054900,32.84
2008-08-06,35.61,35.90,35.40,35.81,6247900,33.37
2008-08-05,34.42,35.52,34.38,35.47,6503100,33.05
2008-08-04,34.01,34.61,33.53,34.34,6614400,32.00
2008-08-01,34.52,34.58,33.66,33.93,4866800,31.62
2008-07-31,34.47,34.84,33.88,34.34,6474200,32.00
2008-07-30,34.02,34.86,33.83,34.15,7337800,31.82
2008-07-29,33.33,33.90,33.15,33.84,5322000,31.54
2008-07-28,33.55,33.88,32.91,33.18,5713600,30.92
2008-07-25,33.89,34.29,33.41,33.56,5423100,31.27
2008-07-24,34.55,34.81,33.72,33.78,7364800,31.48
2008-07-23,34.50,35.31,34.17,34.68,7775800,32.32
2008-07-22,33.61,34.60,33.51,34.39,5735300,32.05
2008-07-21,34.25,34.43,33.50,33.84,4681900,31.54
2008-07-18,34.33,34.61,33.79,34.18,6855400,31.85
2008-07-17,33.66,34.54,32.78,34.31,7982400,31.97
2008-07-16,32.55,33.63,32.26,33.51,8283300,31.23
2008-07-15,32.28,32.84,31.69,32.33,9889900,30.13
2008-07-14,32.98,33.07,32.25,32.50,7469300,30.29
2008-07-11,32.89,33.21,32.24,32.72,9960900,30.49
2008-07-10,32.34,33.72,32.30,33.29,15635700,31.02
2008-07-09,31.99,32.33,31.79,32.09,7835500,29.90
2008-07-08,31.66,32.25,31.56,31.89,9939200,29.72
2008-07-07,31.46,31.95,31.34,31.70,10331300,29.54
2008-07-03,31.26,31.91,31.25,31.45,4882200,29.31
2008-07-02,32.47,32.47,31.34,31.39,12544100,29.25
2008-07-01,32.37,32.75,31.99,32.43,10090700,30.22
2008-06-30,32.96,33.05,32.41,32.51,9262000,30.30
2008-06-27,32.80,33.41,32.64,32.97,13174100,30.72
2008-06-26,33.82,33.88,32.85,32.88,8303100,30.64
2008-06-25,34.06,34.74,33.80,33.95,9152000,31.64
2008-06-24,34.64,34.64,33.75,33.99,7802000,31.68
2008-06-23,35.41,36.05,34.27,34.70,10536500,32.34
2008-06-20,35.36,35.60,34.81,35.07,9062800,32.68
2008-06-19,35.20,35.68,35.01,35.44,5580200,33.03
2008-06-18,35.50,35.70,34.95,35.13,6608900,32.74
2008-06-17,36.36,36.40,35.66,35.73,3961600,33.30
2008-06-16,36.32,36.40,35.75,36.25,4684500,33.78
2008-06-13,35.75,36.29,35.45,36.26,5118000,33.79
2008-06-12,35.56,36.07,35.20,35.45,4690400,33.04
2008-06-11,35.69,35.83,35.12,35.32,6441600,32.91
2008-06-10,35.41,36.04,35.40,35.70,5884600,33.27
2008-06-09,35.52,35.85,35.25,35.62,4757500,33.19
2008-06-06,36.33,36.70,35.50,35.53,5968800,33.11
2008-06-05,36.50,37.20,36.20,36.70,6126500,34.20
2008-06-04,36.17,36.72,36.00,36.34,4705500,33.87
2008-06-03,36.29,36.55,35.91,36.34,7881000,33.87
2008-06-02,35.90,36.25,35.50,36.11,5998400,33.65
2008-05-30,35.90,36.19,35.81,36.02,4219400,33.57
2008-05-29,35.45,36.20,35.40,36.03,6757400,33.58
2008-05-28,35.66,36.07,35.40,35.58,4763900,33.16
2008-05-27,35.17,35.86,35.03,35.64,4982300,33.21
2008-05-23,35.58,35.59,35.09,35.09,4015500,32.70
2008-05-22,35.39,35.84,35.14,35.68,4140400,33.25
2008-05-21,36.19,36.34,35.23,35.28,5153500,32.88
2008-05-20,36.18,36.72,35.79,36.08,5304000,33.62
2008-05-19,36.48,36.62,36.08,36.18,4411100,33.72
2008-05-16,36.55,36.70,35.80,36.37,4378400,33.80
2008-05-15,36.19,36.70,35.81,36.56,4501900,33.98
2008-05-14,35.55,36.38,35.34,36.10,4422800,33.55
2008-05-13,35.53,35.84,35.23,35.46,3674400,32.96
2008-05-12,35.01,35.54,35.01,35.50,4043400,33.00
2008-05-09,35.05,35.26,34.90,34.99,3078100,32.52
2008-05-08,35.40,35.49,35.07,35.17,4016600,32.69
2008-05-07,35.35,35.94,35.31,35.34,5601300,32.85
2008-05-06,35.33,35.45,34.84,35.39,5541100,32.89
2008-05-05,35.30,35.71,35.00,35.40,4631200,32.90
2008-05-02,35.69,35.90,35.00,35.28,6186200,32.79
2008-05-01,34.93,36.00,34.59,35.69,6238200,33.17
2008-04-30,35.72,35.75,34.70,34.85,5923600,32.39
2008-04-29,35.36,35.77,35.30,35.61,3055700,33.10
2008-04-28,35.50,35.80,35.32,35.48,4724800,32.98
2008-04-25,36.00,36.12,34.97,35.49,6665500,32.99
2008-04-24,35.66,36.20,35.48,35.82,4614300,33.29
2008-04-23,35.34,35.90,35.06,35.67,4482200,33.15
2008-04-22,35.61,35.72,34.97,35.27,4216100,32.78
2008-04-21,35.69,36.08,35.63,35.79,2653600,33.27
2008-04-18,36.00,36.43,35.78,35.96,4910800,33.42
2008-04-17,35.70,35.95,35.60,35.73,3641300,33.21
2008-04-16,35.72,36.00,35.57,35.78,4235000,33.26
2008-04-15,35.60,35.86,35.23,35.62,5871800,33.11
2008-04-14,36.08,36.32,35.13,35.44,6423200,32.94
2008-04-11,36.28,36.59,35.90,36.08,6750800,33.54
2008-04-10,36.84,36.89,36.40,36.62,6807200,34.04
2008-04-09,37.57,37.62,36.65,36.91,5655300,34.31
2008-04-08,38.00,38.17,37.39,37.62,6441700,34.97
2008-04-07,38.20,38.64,37.88,38.05,5094000,35.37
2008-04-04,38.17,38.41,37.60,37.90,4877000,35.23
2008-04-03,37.93,38.40,37.93,38.19,3888600,35.50
2008-04-02,38.80,38.83,37.68,38.14,5737500,35.45
2008-04-01,38.17,39.00,37.70,38.93,6197000,36.18
2008-03-31,37.43,38.26,37.24,38.09,6295000,35.40
2008-03-28,37.29,37.76,37.15,37.43,3882000,34.79
2008-03-27,38.12,38.35,37.16,37.26,5696200,34.63
2008-03-26,37.75,38.31,37.56,37.96,4524300,35.28
2008-03-25,38.66,38.75,37.64,38.01,5740700,35.33
2008-03-24,38.25,38.89,37.79,38.61,9976500,35.89
2008-03-20,36.42,36.94,36.00,36.78,10100800,34.19
2008-03-19,36.99,37.33,36.30,36.38,8394800,33.81
2008-03-18,35.77,36.87,35.77,36.85,6731000,34.25
2008-03-17,35.16,36.25,35.16,35.74,7109000,33.22
2008-03-14,36.72,36.72,35.48,35.96,6648000,33.42
2008-03-13,36.24,36.74,36.00,36.53,5407900,33.95
2008-03-12,36.37,37.21,36.26,36.46,5104300,33.89
2008-03-11,35.42,36.40,35.08,36.36,7013800,33.80
2008-03-10,35.50,35.98,35.01,35.07,4682400,32.60
2008-03-07,35.42,36.09,34.76,35.53,5038800,33.02
2008-03-06,36.05,36.41,35.63,35.64,5212800,33.13
2008-03-05,37.00,37.15,36.00,36.28,6320300,33.72
2008-03-04,36.75,37.10,35.90,36.87,8131900,34.27
2008-03-03,36.39,36.64,35.99,36.45,6173400,33.88
2008-02-29,37.00,37.19,36.38,36.51,5239500,33.93
2008-02-28,37.21,37.50,36.93,37.14,4318500,34.52
2008-02-27,37.42,37.82,37.27,37.41,3998500,34.77
2008-02-26,37.26,37.98,37.25,37.75,4853600,35.09
2008-02-25,37.40,37.65,36.76,37.37,5957300,34.73
2008-02-22,36.65,37.46,36.48,37.41,7957300,34.77
2008-02-21,36.06,36.69,35.90,36.44,7977300,33.87
2008-02-20,35.42,36.17,35.29,36.00,5389500,33.46
2008-02-19,35.67,35.91,35.20,35.42,4366400,32.92
2008-02-15,35.55,35.62,35.00,35.47,4997100,32.97
2008-02-14,36.15,36.36,35.33,35.53,4841900,33.02
2008-02-13,36.44,36.50,36.10,36.20,5655700,33.56
2008-02-12,36.05,36.50,36.05,36.24,6492000,33.60
2008-02-11,35.14,36.07,34.90,35.91,6231300,33.29
2008-02-08,35.23,35.78,34.95,35.08,7497300,32.52
2008-02-07,34.39,35.36,34.26,34.74,7342600,32.20
2008-02-06,35.12,35.47,34.40,34.52,6232100,32.00
2008-02-05,35.59,35.75,34.91,34.95,6487700,32.40
2008-02-04,36.18,36.35,35.18,35.45,6272700,32.86
2008-02-01,35.18,36.32,34.62,36.32,8139800,33.67
2008-01-31,34.05,35.50,33.97,35.04,9901500,32.48
2008-01-30,34.51,35.00,34.20,34.32,5850400,31.82
2008-01-29,34.60,34.83,33.92,34.72,6074700,32.19
2008-01-28,33.45,34.47,33.45,34.45,7115700,31.94
2008-01-25,35.25,35.51,33.98,34.28,7861600,31.78
2008-01-24,35.00,35.08,34.24,34.99,9071400,32.44
2008-01-23,33.48,35.66,33.30,35.45,14346900,32.86
2008-01-22,32.50,34.43,32.50,34.07,13406300,31.58
2008-01-18,33.50,34.80,33.17,33.71,11116300,31.25
2008-01-17,33.30,33.73,33.11,33.34,9080700,30.91
2008-01-16,32.80,33.60,32.76,33.24,8514500,30.81
2008-01-15,33.17,33.25,32.80,33.01,8780400,30.60
2008-01-14,33.90,33.90,33.13,33.31,6754300,30.88
2008-01-11,34.28,34.40,33.53,33.70,7983700,31.24
2008-01-10,33.56,34.92,33.50,34.52,9405500,32.00
2008-01-09,34.28,34.50,33.09,33.75,14386600,31.29
2008-01-08,35.25,35.50,34.10,34.23,9053600,31.73
2008-01-07,34.43,35.20,34.26,35.07,7723200,32.51
2008-01-04,34.83,34.98,34.18,34.29,11552400,31.79
2008-01-03,36.00,36.00,34.91,35.06,16204900,32.50
2008-01-02,37.99,38.67,37.25,37.34,7298800,34.62
2007-12-31,38.43,38.62,38.00,38.08,4065000,35.30
2007-12-28,38.40,39.00,38.40,38.62,3901800,35.80
2007-12-27,38.26,38.71,38.16,38.38,3578900,35.58
2007-12-26,38.90,39.02,38.40,38.62,3828000,35.80
2007-12-24,38.46,39.25,38.08,39.02,4078000,36.17
2007-12-21,38.80,39.00,38.34,38.47,15495000,35.66
2007-12-20,36.35,36.49,35.86,36.25,13390000,33.60
2007-12-19,37.17,37.35,36.37,36.38,8677200,33.73
2007-12-18,37.04,37.44,36.35,37.24,9285200,34.52
2007-12-17,36.51,37.09,36.45,36.85,9013300,34.16
2007-12-14,36.22,37.17,36.22,36.59,8984200,33.92
2007-12-13,36.74,36.85,36.52,36.65,9308100,33.98
2007-12-12,37.35,37.90,36.50,37.00,9694100,34.30
2007-12-11,37.37,37.92,36.79,36.90,7991800,34.21
2007-12-10,37.14,37.56,37.02,37.24,5408100,34.52
2007-12-07,36.58,37.18,36.50,37.11,7293500,34.40
2007-12-06,36.46,37.04,36.42,36.59,6409400,33.92
2007-12-05,35.82,36.49,35.82,36.46,9204900,33.80
2007-12-04,36.55,36.58,35.80,35.81,9602700,33.20
2007-12-03,36.82,36.98,36.35,36.40,6246400,33.74
2007-11-30,37.31,37.56,36.50,36.59,11113700,33.92
2007-11-29,38.33,38.33,37.06,37.29,11721400,34.57
2007-11-28,38.24,38.63,37.51,38.31,10124000,35.51
2007-11-27,39.33,39.56,37.76,38.29,9595700,35.50
2007-11-26,39.65,39.98,39.11,39.21,5539800,36.35
2007-11-23,39.74,39.99,39.55,39.73,2776300,36.83
2007-11-21,39.85,39.86,39.34,39.40,5286800,36.52
2007-11-20,39.26,40.04,39.15,39.77,9499200,36.87
2007-11-19,39.75,39.81,39.01,39.28,7977000,36.41
2007-11-16,39.94,40.21,39.53,39.97,9346700,37.05
2007-11-15,39.67,40.07,39.51,39.59,9683700,36.70
2007-11-14,39.20,40.35,39.20,39.75,19071200,36.85
2007-11-13,38.69,39.29,38.65,39.10,8254900,36.25
2007-11-12,38.01,39.15,38.01,38.44,6212800,35.63
2007-11-09,38.90,38.90,38.09,38.10,5996900,35.32
2007-11-08,38.41,39.15,38.06,39.03,8090700,36.18
2007-11-07,38.23,39.24,38.01,38.49,7879600,35.68
2007-11-06,38.71,38.82,38.03,38.58,6655600,35.68
2007-11-05,38.61,39.00,38.33,38.68,6230200,35.77
2007-11-02,39.06,39.28,38.65,39.11,5680600,36.17
2007-11-01,39.60,39.69,38.92,39.03,6128700,36.09
2007-10-31,39.42,39.96,39.00,39.65,7035700,36.67
2007-10-30,39.68,39.75,39.33,39.48,4908800,36.51
2007-10-29,40.11,40.25,39.42,39.70,5822600,36.71
2007-10-26,40.02,40.40,39.90,40.18,6097300,37.16
2007-10-25,39.53,40.25,39.53,39.98,10866600,36.97
2007-10-24,38.26,39.52,38.25,39.45,15145500,36.48
2007-10-23,37.97,38.34,37.50,38.26,12517000,35.38
2007-10-22,37.84,37.97,37.10,37.70,12170400,34.86
2007-10-19,38.34,38.37,37.77,37.85,8623100,35.00
2007-10-18,38.30,38.40,37.77,38.37,8360600,35.48
2007-10-17,38.80,38.92,38.09,38.37,7380900,35.48
2007-10-16,38.65,38.75,38.42,38.67,7448500,35.76
2007-10-15,38.93,38.93,38.50,38.80,7832500,35.88
2007-10-12,38.87,39.14,38.71,38.82,6888500,35.90
2007-10-11,39.00,39.30,38.66,38.68,13238600,35.77
2007-10-10,39.28,39.43,38.84,38.87,8020300,35.94
2007-10-09,39.09,39.67,39.07,39.19,9628600,36.24
2007-10-08,39.15,39.31,38.80,39.13,9347500,36.19
2007-10-05,39.60,39.79,39.12,39.30,14619200,36.34
2007-10-04,39.50,40.03,39.31,39.77,12753700,36.78
2007-10-03,39.99,40.05,39.13,39.44,16749800,36.47
2007-10-02,40.30,40.33,38.66,40.08,39885000,37.06
2007-10-01,41.44,47.24,39.94,40.16,67445800,37.14
2007-09-28,47.78,47.81,47.03,47.24,5641900,43.68
2007-09-27,47.72,48.09,47.29,47.93,5201700,44.32
2007-09-26,46.48,48.05,46.32,47.71,7173600,44.12
2007-09-25,45.68,47.11,45.49,46.89,6900600,43.36
2007-09-24,45.47,46.00,45.00,45.75,3581200,42.31
2007-09-21,45.42,45.97,45.22,45.41,5966100,41.99
2007-09-20,45.93,46.04,45.17,45.35,6491700,41.94
2007-09-19,46.30,46.85,45.92,46.05,4007800,42.58
2007-09-18,45.23,46.44,45.20,46.20,4329700,42.72
2007-09-17,45.04,45.42,45.04,45.09,2162200,41.70
2007-09-14,45.08,45.44,44.96,45.28,4055500,41.87
2007-09-13,45.38,45.62,45.10,45.42,3624600,42.00
2007-09-12,44.71,45.50,44.68,45.03,4276000,41.64
2007-09-11,44.20,44.88,44.05,44.85,3278600,41.47
2007-09-10,44.25,44.42,43.74,44.05,3934200,40.74
2007-09-07,44.76,44.80,43.78,44.15,6207600,40.83
2007-09-06,45.20,45.43,44.79,45.08,3519700,41.69
2007-09-05,45.69,45.69,44.94,45.14,5018600,41.74
2007-09-04,45.01,45.50,44.90,45.43,3228300,42.01
2007-08-31,44.94,45.32,44.60,45.07,3357900,41.68
2007-08-30,44.44,45.10,44.30,44.62,3356000,41.26
2007-08-29,43.75,44.85,43.75,44.84,4000000,41.47
2007-08-28,44.39,44.41,43.60,43.60,4314800,40.32
2007-08-27,44.88,45.16,44.33,44.39,3411200,41.05
2007-08-24,44.96,45.10,44.68,45.10,3271300,41.71
2007-08-23,45.16,45.30,44.54,44.81,4420900,41.44
2007-08-22,45.26,45.38,44.81,45.02,3227400,41.63
2007-08-21,45.08,45.44,44.81,45.02,4119200,41.63
2007-08-20,45.61,45.79,44.88,44.96,4038000,41.58
2007-08-17,45.73,46.00,45.05,45.67,6673000,42.23
2007-08-16,44.11,45.27,43.99,45.12,9209300,41.72
2007-08-15,45.04,45.31,44.52,44.61,7690600,41.17
2007-08-14,45.50,45.80,45.10,45.23,5539000,41.74
2007-08-13,46.50,46.50,45.22,45.64,7773500,42.12
2007-08-10,47.01,47.02,46.12,46.42,8232900,42.84
2007-08-09,45.99,47.72,45.60,47.14,10692700,43.50
2007-08-08,45.50,46.52,45.28,46.33,7668800,42.75
2007-08-07,44.85,45.73,44.80,45.50,6871200,41.99
2007-08-06,43.75,45.20,43.75,45.15,6625000,41.66
2007-08-03,44.75,44.92,44.07,44.09,5324300,40.69
2007-08-02,44.73,45.01,44.49,44.81,5065100,41.35
2007-08-01,44.17,44.76,44.10,44.73,5768800,41.28
2007-07-31,45.35,45.53,44.18,44.18,6319200,40.77
2007-07-30,44.80,45.06,44.25,44.83,5767300,41.37
2007-07-27,45.16,45.75,44.55,44.55,6442900,41.11
2007-07-26,45.52,45.90,44.95,45.20,9405900,41.71
2007-07-25,45.35,45.84,44.80,45.62,6448000,42.10
2007-07-24,45.51,45.82,44.97,45.08,7128900,41.60
2007-07-23,45.40,45.74,45.34,45.65,6733700,42.12
2007-07-20,45.14,45.84,44.83,45.49,10285700,41.98
2007-07-19,44.82,45.27,44.68,45.17,5443700,41.68
2007-07-18,44.25,44.94,44.25,44.80,6243100,41.34
2007-07-17,44.87,44.96,44.26,44.53,9412700,41.09
2007-07-16,44.98,45.10,44.71,44.96,4004300,41.49
2007-07-13,45.10,45.42,44.65,45.20,3948800,41.71
2007-07-12,44.41,45.21,44.16,45.10,7085500,41.62
2007-07-11,44.00,44.23,43.56,44.16,6444900,40.75
2007-07-10,44.39,44.65,43.98,44.07,7065800,40.67
2007-07-09,44.56,44.94,44.35,44.69,5982100,41.24
2007-07-06,43.91,44.59,43.89,44.41,5601200,40.98
2007-07-05,43.69,43.98,43.67,43.91,4729100,40.52
2007-07-03,43.89,43.89,43.50,43.85,3284400,40.46
2007-07-02,43.84,43.92,43.58,43.71,5070400,40.33
2007-06-29,43.84,43.94,43.31,43.54,4046800,40.18
2007-06-28,43.83,43.95,43.43,43.53,6300100,40.17
2007-06-27,43.75,44.21,43.67,44.07,5003700,40.67
2007-06-26,44.26,44.47,43.64,43.73,7393600,40.35
2007-06-25,45.50,45.50,43.97,44.25,9553200,40.83
2007-06-22,44.70,45.47,44.55,44.97,9282700,41.50
2007-06-21,43.67,44.86,43.66,44.85,6809000,41.39
2007-06-20,43.85,43.86,43.53,43.66,5955400,40.29
2007-06-19,44.02,44.20,43.59,43.66,6293200,40.29
2007-06-18,44.27,44.42,43.95,44.27,4436700,40.85
2007-06-15,44.22,44.75,44.21,44.26,5751900,40.84
2007-06-14,44.00,44.16,43.72,43.85,4593600,40.46
2007-06-13,43.81,44.46,43.76,44.00,4748200,40.60
2007-06-12,44.11,44.34,43.48,43.49,4536500,40.13
2007-06-11,44.32,44.55,44.17,44.25,2869300,40.83
2007-06-08,43.93,44.40,43.93,44.31,4000400,40.89
2007-06-07,44.30,44.49,43.95,43.95,6613900,40.56
2007-06-06,44.70,44.98,44.28,44.29,5419300,40.87
2007-06-05,45.22,45.42,44.95,44.96,3895200,41.49
2007-06-04,45.10,45.44,45.03,45.23,3476400,41.74
2007-06-01,45.13,45.43,45.01,45.13,5027900,41.64
2007-05-31,45.24,45.44,45.06,45.13,3822900,41.64
2007-05-30,45.20,45.92,45.17,45.25,4850100,41.76
2007-05-29,45.22,45.53,45.08,45.37,3911600,41.87
2007-05-25,44.66,45.43,44.55,45.09,2859100,41.61
2007-05-24,44.60,45.00,44.48,44.59,4173400,41.15
2007-05-23,44.81,45.09,44.69,44.69,3297600,41.24
2007-05-22,45.04,45.25,44.69,44.77,3276600,41.31
2007-05-21,45.63,45.85,45.02,45.12,2993900,41.64
2007-05-18,45.39,45.79,45.20,45.74,5314100,42.21
2007-05-17,45.30,45.65,45.11,45.34,4796800,41.84
2007-05-16,44.50,45.30,44.22,45.28,4990500,41.78
2007-05-15,44.46,45.12,44.15,44.47,6483600,40.96
2007-05-14,44.11,44.38,44.00,44.23,4073900,40.74
2007-05-11,44.51,44.69,44.03,44.14,4075000,40.66
2007-05-10,44.95,45.23,44.45,44.47,4888600,40.96
2007-05-09,44.93,45.30,44.87,45.15,4120700,41.59
2007-05-08,44.87,45.30,44.78,44.98,5314900,41.43
2007-05-07,44.75,45.13,44.66,45.05,3688600,41.50
2007-05-04,44.60,44.92,44.48,44.82,4148600,41.29
2007-05-03,44.78,45.00,44.36,44.55,3867900,41.04
2007-05-02,44.55,44.96,44.30,44.58,5973400,41.07
2007-05-01,44.13,44.40,43.50,44.23,6414800,40.74
2007-04-30,45.00,45.12,43.87,43.90,8621800,40.44
2007-04-27,45.71,45.76,45.02,45.02,4258300,41.47
2007-04-26,45.88,46.25,45.75,45.83,3761700,42.22
2007-04-25,45.94,46.16,45.72,45.98,5081500,42.35
2007-04-24,45.92,46.34,45.53,45.89,8259100,42.27
2007-04-23,45.87,46.10,45.75,45.87,3771400,42.25
2007-04-20,46.38,46.56,45.56,45.80,6186100,42.19
2007-04-19,46.00,46.20,45.76,45.95,3157000,42.33
2007-04-18,45.91,46.17,45.75,45.96,3762100,42.34
2007-04-17,46.13,46.15,45.86,45.98,2870000,42.35
2007-04-16,46.02,46.33,45.90,46.13,2875200,42.49
2007-04-13,46.61,46.61,45.65,45.92,2810900,42.30
2007-04-12,46.03,46.08,45.52,45.93,3060000,42.31
2007-04-11,46.67,46.67,45.69,45.99,5061200,42.36
2007-04-10,46.52,46.77,46.30,46.67,5542300,42.99
2007-04-09,46.30,46.72,45.97,46.60,4394600,42.93
2007-04-05,46.00,46.44,45.95,46.24,2889600,42.59
2007-04-04,46.30,46.37,45.83,46.00,3658500,42.37
2007-04-03,45.91,46.47,45.86,46.20,4259100,42.56
2007-04-02,45.74,46.01,45.56,45.81,3400800,42.20
2007-03-30,46.20,46.36,45.52,45.89,4593700,42.27
2007-03-29,46.36,46.61,45.92,46.20,4047700,42.56
2007-03-28,46.68,46.70,45.88,46.35,6319000,42.70
2007-03-27,47.11,47.32,46.83,46.94,5416000,43.24
2007-03-26,48.95,49.10,46.68,47.30,9782800,43.57
2007-03-23,47.34,47.86,47.01,47.77,4247600,44.00
2007-03-22,47.25,47.41,46.51,47.37,4215500,43.64
2007-03-21,46.37,47.18,46.05,47.07,8700800,43.36
2007-03-20,46.52,46.82,46.15,46.37,5361700,42.71
2007-03-19,46.74,46.95,46.43,46.53,6307900,42.86
2007-03-16,45.74,46.70,45.44,46.26,9581800,42.61
2007-03-15,44.50,46.21,44.35,45.72,9551100,42.12
2007-03-14,44.28,45.05,43.91,44.60,7327400,41.08
2007-03-13,44.46,45.42,44.11,44.14,6790100,40.66
2007-03-12,44.52,44.95,44.42,44.79,3340800,41.26
2007-03-09,44.62,44.91,44.35,44.59,3947800,41.07
2007-03-08,44.20,45.18,44.06,44.62,5775600,41.10
2007-03-07,44.22,44.50,43.91,44.05,4115800,40.58
2007-03-06,44.20,44.61,43.80,44.45,4921400,40.95
2007-03-05,43.47,44.75,43.23,43.91,5495000,40.45
2007-03-02,44.24,44.61,43.82,44.16,6861300,40.68
2007-03-01,44.02,44.85,43.32,44.63,4655500,41.11
2007-02-28,45.05,45.18,44.41,44.70,5491200,41.18
2007-02-27,45.17,45.39,43.39,44.62,5873800,41.10
2007-02-26,45.33,45.57,45.13,45.52,3486600,41.93
2007-02-23,45.64,45.75,45.21,45.32,3661200,41.75
2007-02-22,45.79,45.83,45.13,45.61,4137500,42.01
2007-02-21,46.30,46.42,45.79,45.88,3649600,42.26
2007-02-20,45.83,46.49,45.80,46.32,3462700,42.67
2007-02-16,46.06,46.14,45.55,46.01,3913700,42.38
2007-02-15,44.93,46.31,44.93,46.10,6269500,42.47
2007-02-14,44.94,45.20,44.81,44.93,3354000,41.39
2007-02-13,45.11,45.26,44.83,45.05,3620600,41.43
2007-02-12,45.41,45.50,45.08,45.10,4630200,41.47
2007-02-09,45.71,45.85,45.37,45.43,2676200,41.78
2007-02-08,45.43,45.78,45.16,45.76,3994800,42.08
2007-02-07,45.37,45.75,45.07,45.43,3534300,41.78
2007-02-06,44.90,45.44,44.74,45.36,3606900,41.71
2007-02-05,45.32,45.38,44.83,44.90,3681200,41.29
2007-02-02,45.74,45.99,45.30,45.32,3692700,41.67
2007-02-01,45.32,45.88,45.28,45.74,5131100,42.06
2007-01-31,45.29,45.50,44.81,45.30,4550300,41.66
2007-01-30,45.53,45.84,45.05,45.24,3762100,41.60
2007-01-29,45.23,45.58,44.93,45.40,3658100,41.75
2007-01-26,45.20,45.34,44.80,45.19,3438600,41.56
2007-01-25,45.27,45.54,45.05,45.14,4029200,41.51
2007-01-24,45.53,45.94,45.15,45.51,4264300,41.85
2007-01-23,45.77,45.92,45.31,45.58,3020600,41.91
2007-01-22,46.21,46.21,45.49,45.80,3933400,42.12
2007-01-19,46.49,46.50,46.01,46.01,3092400,42.31
2007-01-18,46.52,46.60,46.03,46.40,3236900,42.67
2007-01-17,45.99,46.55,45.80,46.51,3922900,42.77
2007-01-16,46.01,46.40,45.90,46.09,2725900,42.38
2007-01-12,46.06,46.39,45.60,46.20,3305300,42.48
2007-01-11,45.58,46.10,45.47,46.06,4501600,42.36
2007-01-10,45.59,45.94,45.45,45.58,3663400,41.91
2007-01-09,45.75,46.08,45.60,45.93,3792500,42.24
2007-01-08,45.37,45.74,44.93,45.69,4720800,42.01
2007-01-05,46.01,46.31,45.39,45.50,3680900,41.84
2007-01-04,45.78,46.28,45.72,46.16,3681800,42.45
2007-01-03,45.89,46.69,45.60,46.07,6294500,42.36
2006-12-29,46.20,46.36,45.76,45.89,2788000,42.20
2006-12-28,46.20,46.68,46.05,46.07,2580200,42.36
2006-12-27,46.74,46.76,45.76,46.14,4070400,42.43
2006-12-26,46.86,46.86,46.05,46.39,3720000,42.66
2006-12-22,47.01,47.28,46.09,46.68,7192900,42.93
2006-12-21,45.85,46.39,45.66,45.96,4489000,42.26
2006-12-20,44.90,46.13,44.90,45.63,4481900,41.96
2006-12-19,45.17,45.94,44.66,45.66,5967400,41.99
2006-12-18,44.50,45.84,44.50,45.25,8003700,41.61
2006-12-15,44.70,45.11,44.48,44.50,5807800,40.92
2006-12-14,44.00,44.80,43.97,44.60,5110100,41.01
2006-12-13,44.20,44.42,43.70,44.10,3756400,40.55
2006-12-12,44.01,44.30,43.75,44.03,4382600,40.49
2006-12-11,43.45,44.18,43.21,44.11,5560700,40.56
2006-12-08,43.15,43.86,43.05,43.63,4388800,40.12
2006-12-07,43.69,44.15,43.12,43.24,5603800,39.76
2006-12-06,43.20,44.52,43.05,43.66,10053700,40.15
2006-12-05,42.60,43.28,42.32,43.16,10893900,39.69
2006-12-04,40.85,42.34,40.66,42.34,11310600,38.93
2006-12-01,40.45,40.90,40.05,40.27,7630000,37.03
2006-11-30,40.98,41.10,40.34,40.49,5427700,37.23
2006-11-29,40.78,41.31,40.50,40.74,8454400,37.46
2006-11-28,40.10,40.95,39.91,40.83,7508100,37.55
2006-11-27,40.57,40.60,40.01,40.10,7775300,36.87
2006-11-24,40.77,41.00,40.66,40.66,1797000,37.39
2006-11-22,41.17,41.18,40.65,41.04,5280800,37.74
2006-11-21,41.42,41.43,41.05,41.19,10403700,37.88
2006-11-20,42.05,42.10,41.61,41.87,7176700,38.50
2006-11-17,42.60,42.72,41.70,42.00,11167900,38.62
2006-11-16,42.60,42.98,42.51,42.72,5893600,39.28
2006-11-15,42.43,42.99,42.23,42.79,7979200,39.35
2006-11-14,42.20,42.44,42.00,42.27,7831400,38.87
2006-11-13,42.35,42.43,42.01,42.07,4892400,38.69
2006-11-10,42.15,42.75,42.15,42.37,4017800,38.96
2006-11-09,43.11,43.24,42.04,42.11,8554900,38.72
2006-11-08,43.50,43.61,43.01,43.28,5900000,39.73
2006-11-07,43.34,43.78,43.17,43.61,4058700,40.03
2006-11-06,43.02,43.57,42.95,43.49,5040300,39.92
2006-11-03,42.50,43.09,42.30,42.82,7429600,39.30
2006-11-02,42.16,42.56,41.80,42.21,9307400,38.74
2006-11-01,43.25,43.38,41.42,42.11,15121500,38.65
2006-10-31,43.25,43.75,42.86,43.68,7149600,40.09
2006-10-30,42.92,43.61,42.87,43.43,4394200,39.86
2006-10-27,43.05,43.28,42.76,42.84,4655800,39.32
2006-10-26,43.19,43.47,42.96,43.34,4877300,39.78
2006-10-25,43.71,44.05,42.88,43.02,6058600,39.49
2006-10-24,43.39,44.19,43.31,43.87,5104900,40.27
2006-10-23,43.30,43.92,43.08,43.69,7935700,40.10
2006-10-20,43.85,43.90,43.40,43.58,4927400,40.00
2006-10-19,43.55,43.92,43.34,43.85,6366900,40.25
2006-10-18,44.00,44.45,43.62,44.18,6010900,40.55
2006-10-17,44.36,44.60,44.13,44.20,3686300,40.57
2006-10-16,44.50,44.50,44.08,44.34,3847600,40.70
2006-10-13,44.58,44.76,44.03,44.38,4104600,40.74
2006-10-12,44.25,44.80,44.21,44.56,7917500,40.90
2006-10-11,43.12,44.15,43.06,44.11,9997400,40.49
2006-10-10,43.80,43.90,43.02,43.12,7890500,39.58
2006-10-09,42.60,43.20,42.48,43.09,7795300,39.55
2006-10-06,43.34,43.34,41.36,42.66,24279300,39.16
2006-10-05,45.07,45.10,42.76,43.39,20529900,39.83
2006-10-04,44.40,44.88,44.00,44.88,5764500,41.20
2006-10-03,44.00,44.75,43.43,44.43,8456100,40.78
2006-10-02,44.78,44.78,43.39,43.42,8020800,39.86
2006-09-29,44.86,44.99,44.18,44.39,7760800,40.75
2006-09-28,45.60,45.60,44.50,44.91,7974600,41.22
2006-09-27,45.85,45.97,45.19,45.25,10830000,41.54
2006-09-26,44.42,45.86,44.42,45.11,11999400,41.41
2006-09-25,46.50,46.50,42.95,44.47,23940400,40.82
2006-09-22,46.65,47.19,45.45,46.90,12625100,43.05
2006-09-21,49.15,49.16,46.00,46.28,24629700,42.48
2006-09-20,50.00,50.12,49.74,49.95,3528300,45.85
2006-09-19,49.66,49.92,49.37,49.91,2874100,45.81
2006-09-18,49.95,49.95,49.25,49.42,3327700,45.36
2006-09-15,50.30,50.30,49.40,49.96,4991100,45.86
2006-09-14,49.31,50.21,49.03,49.96,6271200,45.86
2006-09-13,50.80,51.05,49.24,49.31,16838800,45.26
2006-09-12,51.48,51.50,50.92,51.00,5043900,46.81
2006-09-11,50.69,51.60,50.40,51.48,3373200,47.25
2006-09-08,50.15,50.99,49.83,50.91,3414200,46.73
2006-09-07,50.57,50.78,50.22,50.25,3575800,46.12
2006-09-06,49.93,50.83,49.90,50.57,4907200,46.42
2006-09-05,49.97,50.00,49.85,49.90,3410300,45.80
2006-09-01,49.60,49.90,49.40,49.85,2411300,45.76
2006-08-31,49.23,49.55,48.84,49.46,2416900,45.40
2006-08-30,48.88,49.35,48.51,49.27,1942300,45.23
2006-08-29,48.82,49.25,48.65,49.04,2252700,45.01
2006-08-28,47.97,49.11,47.93,49.00,2549100,44.98
2006-08-25,47.98,48.16,47.75,47.82,2342200,43.89
2006-08-24,48.64,48.70,48.11,48.16,2782200,44.21
2006-08-23,48.64,48.79,47.94,48.45,2019700,44.47
2006-08-22,48.90,49.04,48.50,48.67,2077700,44.67
2006-08-21,48.42,49.10,48.41,48.84,2668400,44.83
2006-08-18,49.66,49.72,48.61,48.65,3576000,44.66
2006-08-17,49.27,50.00,49.23,49.64,2914800,45.56
2006-08-16,49.58,49.75,49.14,49.37,2947100,45.32
2006-08-15,49.10,49.80,49.07,49.69,3518300,45.54
2006-08-14,48.60,49.44,48.41,48.66,3051400,44.60
2006-08-11,48.23,48.59,48.08,48.42,1938100,44.38
2006-08-10,47.99,48.59,47.87,48.49,3526700,44.44
2006-08-09,48.99,49.16,47.85,47.92,4033600,43.92
2006-08-08,48.71,49.13,48.58,48.87,3445100,44.79
2006-08-07,48.50,48.61,48.00,48.41,1956700,44.37
2006-08-04,48.50,48.95,48.28,48.61,3945100,44.55
2006-08-03,47.70,48.42,47.52,48.36,4915600,44.32
2006-08-02,46.68,47.73,46.28,47.70,3308100,43.72
2006-08-01,46.50,46.84,45.88,46.70,2732500,42.80
2006-07-31,46.90,47.04,46.59,46.78,2746000,42.87
2006-07-28,47.63,47.93,46.89,46.93,3136100,43.01
2006-07-27,47.77,48.00,47.09,47.46,3836600,43.50
2006-07-26,47.71,47.88,47.31,47.54,3018400,43.57
2006-07-25,47.29,48.17,47.01,47.94,3356700,43.94
2006-07-24,46.70,47.49,46.70,47.38,3394100,43.42
2006-07-21,47.39,47.52,46.49,46.55,4273800,42.66
2006-07-20,47.41,47.68,47.05,47.15,3474400,43.21
2006-07-19,46.93,47.70,46.87,47.59,4537800,43.61
2006-07-18,46.50,46.79,46.03,46.68,4340500,42.78
2006-07-17,45.92,46.92,45.91,46.50,4670300,42.62
2006-07-14,46.17,46.55,45.64,45.99,4769800,42.15
2006-07-13,46.50,46.73,46.21,46.42,2977900,42.54
2006-07-12,46.82,46.99,46.50,46.71,3388600,42.81
2006-07-11,46.60,46.95,46.11,46.80,3986100,42.89
2006-07-10,46.24,46.80,46.15,46.73,4443100,42.83
2006-07-07,45.24,46.04,45.23,45.85,5376200,42.02
2006-07-06,45.12,45.71,45.11,45.55,3436600,41.74
2006-07-05,45.10,45.65,44.87,45.11,4249300,41.34
2006-07-03,44.75,45.25,44.71,45.24,1420000,41.46
2006-06-30,45.25,45.29,44.80,44.84,3142300,41.09
2006-06-29,44.36,45.37,44.36,45.27,5247500,41.49
2006-06-28,44.34,44.59,43.93,44.35,4251200,40.65
2006-06-27,44.10,44.45,44.05,44.34,5223500,40.64
2006-06-26,43.75,44.10,43.71,44.10,5582700,40.42
2006-06-23,43.36,43.82,43.36,43.61,3772000,39.97
2006-06-22,43.80,43.90,43.22,43.60,4946000,39.96
2006-06-21,43.45,43.92,43.30,43.80,4320600,40.14
2006-06-20,42.97,43.45,42.87,43.45,3333700,39.82
2006-06-19,43.00,43.44,42.89,42.97,3276000,39.38
2006-06-16,43.17,43.77,42.97,43.20,3899400,39.59
2006-06-15,43.20,43.49,42.88,43.39,3967400,39.77
2006-06-14,42.44,43.12,42.43,43.08,4954600,39.48
2006-06-13,42.25,42.97,42.00,42.50,5184900,38.95
2006-06-12,42.75,42.96,42.25,42.25,3319900,38.72
2006-06-09,41.83,42.82,41.80,42.61,4053800,39.05
2006-06-08,41.39,42.01,40.98,41.82,5228800,38.33
2006-06-07,41.78,42.07,41.23,41.29,4112400,37.84
2006-06-06,41.95,42.21,41.20,41.58,5169200,38.11
2006-06-05,42.43,42.89,41.81,41.86,4228500,38.36
2006-06-02,41.10,42.81,41.00,42.65,6774700,39.09
2006-06-01,40.55,40.99,40.45,40.60,4846700,37.21
2006-05-31,40.37,40.61,40.15,40.60,3664600,37.21
2006-05-30,40.98,41.18,40.12,40.20,2662900,36.84
2006-05-26,41.41,41.49,41.09,41.30,1664700,37.85
2006-05-25,41.40,41.49,40.98,41.30,4153000,37.85
2006-05-24,40.97,41.32,40.45,41.18,5098100,37.74
2006-05-23,41.25,41.77,40.95,40.97,3916400,37.55
2006-05-22,40.89,41.52,40.85,41.25,4081600,37.80
2006-05-19,40.40,41.55,40.37,41.20,5971300,37.76
2006-05-18,39.76,40.64,39.76,40.37,4079800,37.00
2006-05-17,39.56,40.03,39.55,39.80,3834600,36.48
2006-05-16,40.51,40.65,39.91,39.98,4433900,36.58
2006-05-15,39.77,40.60,39.65,40.60,4641100,37.15
2006-05-12,40.66,40.73,39.90,39.97,4718200,36.57
2006-05-11,41.22,41.43,40.49,40.65,4513800,37.19
2006-05-10,41.49,41.74,41.05,41.36,3114100,37.84
2006-05-09,41.93,42.42,41.60,41.75,4453500,38.20
2006-05-08,41.61,42.34,41.61,41.93,3873900,38.36
2006-05-05,41.24,41.64,40.95,41.54,4295000,38.01
2006-05-04,41.30,41.41,40.67,40.95,7241300,37.47
2006-05-03,41.31,41.48,41.00,41.14,4030300,37.64
2006-05-02,41.62,41.95,41.28,41.49,3230900,37.96
2006-05-01,42.60,42.78,41.57,41.62,4609100,38.08
2006-04-28,41.81,42.07,41.78,41.93,3947600,38.36
2006-04-27,41.53,42.54,41.53,41.93,3255600,38.36
2006-04-26,41.87,42.37,41.75,42.23,1871800,38.64
2006-04-25,42.21,42.54,41.76,41.82,2973800,38.26
2006-04-24,42.36,42.53,42.00,42.20,2385200,38.61
2006-04-21,43.05,43.05,41.95,42.41,3185200,38.80
2006-04-20,43.25,43.40,42.75,42.82,3158900,39.18
2006-04-19,42.99,43.57,42.99,43.45,3541000,39.76
2006-04-18,42.57,43.15,42.54,42.82,3708600,39.18
2006-04-17,42.93,43.18,42.13,42.36,3574100,38.76
2006-04-13,43.02,43.42,42.86,43.12,2704200,39.45
2006-04-12,43.20,43.43,43.01,43.01,2719400,39.35
2006-04-11,43.74,43.82,42.82,43.00,3073900,39.34
2006-04-10,43.33,44.02,43.31,43.72,3103900,40.00
2006-04-07,43.99,44.63,43.26,43.33,3892800,39.65
2006-04-06,43.41,43.90,43.11,43.89,3376800,40.16
2006-04-05,43.41,43.70,43.30,43.49,2021100,39.79
2006-04-04,42.82,43.44,42.70,43.28,5441300,39.60
2006-04-03,43.26,43.59,42.79,42.90,3856100,39.25
2006-03-31,43.54,43.80,43.03,43.13,3325900,39.46
2006-03-30,43.82,44.08,43.37,43.52,3189000,39.82
2006-03-29,44.10,44.34,43.93,44.00,3052700,40.26
2006-03-28,44.65,44.75,43.56,43.95,5734800,40.21
2006-03-27,44.42,45.06,44.10,45.02,4527400,41.19
2006-03-24,45.30,45.30,44.15,44.37,3103800,40.60
2006-03-23,44.59,44.96,44.35,44.57,2193600,40.78
2006-03-22,44.51,44.77,43.99,44.69,3807700,40.89
2006-03-21,45.18,45.20,44.23,44.69,4252300,40.89
2006-03-20,45.13,45.35,44.92,45.05,1860600,41.22
2006-03-17,45.26,45.41,45.03,45.32,3323300,41.47
2006-03-16,45.36,45.41,44.83,44.94,3137300,41.12
2006-03-15,45.67,45.88,45.09,45.11,2884300,41.27
2006-03-14,45.00,45.89,44.76,45.85,2983400,41.95
2006-03-13,45.36,46.07,45.20,45.43,2651000,41.57
2006-03-10,44.77,45.49,44.72,45.45,2273300,41.59
2006-03-09,45.10,45.11,44.68,44.80,2729700,40.99
2006-03-08,44.28,45.65,44.22,45.22,3808000,41.38
2006-03-07,43.93,44.33,43.65,44.14,2527200,40.39
2006-03-06,44.20,44.39,43.74,43.83,2543000,40.10
2006-03-03,44.65,45.02,44.28,44.39,2419500,40.62
2006-03-02,44.57,45.04,44.41,44.62,3520700,40.83
2006-03-01,45.03,45.05,44.31,44.65,2809000,40.85
2006-02-28,45.38,45.71,44.82,44.86,3021700,41.05
2006-02-27,45.65,45.96,45.56,45.68,2068700,41.80
2006-02-24,45.87,45.93,45.12,45.44,2465700,41.58
2006-02-23,45.92,46.27,45.81,45.98,1972600,42.07
2006-02-22,46.09,46.39,45.82,46.15,2308900,42.23
2006-02-21,46.00,46.19,45.48,45.83,2931300,41.93
2006-02-17,45.90,46.15,45.55,45.91,2743700,42.01
2006-02-16,45.80,46.36,45.53,45.90,3957700,42.00
2006-02-15,44.90,45.83,44.70,45.76,4114700,41.87
2006-02-14,44.10,44.83,43.90,44.83,4196500,40.96
2006-02-13,42.87,43.44,42.82,43.38,1770400,39.63
2006-02-10,42.87,43.36,42.61,43.26,1896600,39.52
2006-02-09,43.27,43.44,42.88,43.00,2334800,39.29
2006-02-08,43.18,43.49,43.08,43.39,3664000,39.64
2006-02-07,43.65,44.01,43.08,43.29,3252600,39.55
2006-02-06,43.52,43.83,43.15,43.77,2538800,39.99
2006-02-03,43.36,43.90,43.22,43.67,3239000,39.90
2006-02-02,44.00,44.20,43.12,43.69,3888200,39.92
2006-02-01,43.17,43.41,42.79,43.34,3287500,39.60
2006-01-31,42.95,43.67,42.90,43.28,3258100,39.54
2006-01-30,42.95,43.13,42.75,42.82,1717000,39.12
2006-01-27,43.27,43.67,42.72,42.89,2683000,39.19
2006-01-26,42.93,43.06,42.61,42.99,2785300,39.28
2006-01-25,42.52,42.69,42.15,42.50,3707300,38.83
2006-01-24,42.50,43.06,42.13,42.70,2868800,39.01
2006-01-23,43.00,43.00,42.41,42.42,3851400,38.76
2006-01-20,44.31,44.35,43.00,43.13,4434700,39.41
2006-01-19,44.38,44.68,44.08,44.39,2777200,40.56
2006-01-18,43.78,44.51,43.63,44.28,3865100,40.46
2006-01-17,43.39,44.00,43.05,43.78,4022300,40.00
2006-01-13,43.69,43.77,43.14,43.39,2771700,39.64
2006-01-12,43.20,43.59,43.20,43.35,4961800,39.61
2006-01-11,43.20,43.42,43.06,43.20,3749200,39.47
2006-01-10,43.69,43.92,43.22,43.28,4929700,39.54
2006-01-09,43.10,43.93,43.05,43.91,4396800,40.12
2006-01-06,43.80,44.76,43.22,43.37,4205500,39.62
2006-01-05,43.69,43.90,43.40,43.58,4568900,39.82
2006-01-04,45.08,45.15,43.95,43.98,5900300,40.18
2006-01-03,44.63,45.50,44.34,45.39,5217300,41.47
2005-12-30,43.84,44.39,43.84,44.26,2921700,40.44
2005-12-29,44.17,44.40,44.02,44.09,2266600,40.28
2005-12-28,44.40,44.72,44.28,44.29,1787900,40.47
2005-12-27,44.90,44.97,44.18,44.27,3194200,40.45
2005-12-23,45.09,45.25,44.80,45.02,1734200,41.13
2005-12-22,44.68,45.54,44.68,45.09,2659200,41.20
2005-12-21,45.40,45.78,45.10,45.30,2275000,41.39
2005-12-20,45.55,45.90,45.10,45.34,2444300,41.42
2005-12-19,46.70,46.70,45.45,45.57,2197700,41.63
2005-12-16,46.47,46.82,46.17,46.29,4251100,42.29
2005-12-15,46.90,47.00,46.11,46.26,2039700,42.27
2005-12-14,46.28,46.95,46.12,46.86,2549700,42.81
2005-12-13,46.55,46.56,45.97,46.23,2666900,42.24
2005-12-12,46.46,46.95,46.46,46.64,1786700,42.61
2005-12-09,46.38,46.67,45.91,46.36,2163800,42.36
2005-12-08,46.65,46.97,46.11,46.25,2771200,42.26
2005-12-07,46.18,46.66,46.00,46.65,2695100,42.62
2005-12-06,46.23,47.05,46.21,46.28,3416400,42.28
2005-12-05,46.18,46.43,45.33,45.95,4763300,41.98
2005-12-02,46.24,46.75,46.03,46.17,2617300,42.18
2005-12-01,45.77,46.25,45.29,46.11,4224100,42.13
2005-11-30,47.00,47.05,45.65,45.68,4204900,41.74
2005-11-29,47.63,47.64,46.56,46.96,3542800,42.90
2005-11-28,47.80,47.88,47.14,47.63,2790900,43.52
2005-11-25,47.95,48.00,47.24,47.90,822800,43.76
2005-11-23,47.58,48.25,47.48,47.80,2186500,43.67
2005-11-22,47.10,47.82,46.96,47.79,2304900,43.66
2005-11-21,47.14,47.33,46.97,47.18,2025300,43.11
2005-11-18,46.97,47.70,46.79,47.19,3247400,43.12
2005-11-17,46.29,47.01,46.19,46.97,2448800,42.91
2005-11-16,45.89,46.35,45.70,46.29,2370500,42.29
2005-11-15,46.80,46.89,45.79,45.94,4066900,41.97
2005-11-14,46.87,47.10,46.59,46.87,2897700,42.82
2005-11-11,46.90,47.20,46.76,47.07,2546900,43.01
2005-11-10,46.40,47.25,45.98,47.20,3105700,43.12
2005-11-09,46.33,46.66,46.11,46.25,3665000,42.26
2005-11-08,46.42,46.53,46.05,46.32,2340100,42.26
2005-11-07,46.37,46.92,46.17,46.69,3112600,42.60
2005-11-04,45.86,46.20,45.57,46.09,2992000,42.05
2005-11-03,44.88,46.10,44.88,45.69,6801100,41.69
2005-11-02,45.16,45.16,44.53,44.63,5793100,40.72
2005-11-01,45.43,45.43,44.88,45.16,4693900,41.20
2005-10-31,45.25,45.68,44.99,45.43,4603600,41.45
2005-10-28,44.36,44.70,43.94,44.70,4463400,40.78
2005-10-27,44.58,44.66,43.83,43.94,2489600,40.09
2005-10-26,44.95,45.46,44.58,44.58,2739200,40.67
2005-10-25,45.45,45.45,44.91,45.14,3600100,41.18
2005-10-24,45.15,45.50,44.95,45.44,3097300,41.46
2005-10-21,45.26,45.35,44.63,45.02,3299900,41.07
2005-10-20,45.90,46.30,44.93,45.08,4666200,41.13
2005-10-19,43.54,45.70,43.36,45.65,5389700,41.65
2005-10-18,44.25,44.32,43.61,43.72,3328000,39.89
2005-10-17,43.90,44.45,43.63,44.41,3403500,40.52
2005-10-14,43.21,44.08,43.20,44.00,2971300,40.14
2005-10-13,43.14,43.60,42.62,43.39,3416000,39.59
2005-10-12,44.00,44.01,42.80,43.37,4428200,39.57
2005-10-11,43.86,44.42,43.86,44.12,4264100,40.25
2005-10-10,43.83,44.34,43.73,44.04,3710200,40.18
2005-10-07,44.00,44.23,43.59,44.00,4200400,40.14
2005-10-06,43.87,44.49,43.50,43.98,6745500,40.13
2005-10-05,44.18,44.35,43.67,43.87,3505600,40.03
2005-10-04,43.74,44.78,43.68,44.14,5577200,40.27
2005-10-03,43.45,43.89,43.10,43.19,2919500,39.41
2005-09-30,43.25,43.48,42.80,43.45,3020900,39.64
2005-09-29,42.59,43.31,42.05,43.25,4283000,39.46
2005-09-28,43.31,43.47,42.53,42.60,5120000,38.87
2005-09-27,42.25,43.35,41.93,43.17,7661900,39.39
2005-09-26,42.00,42.00,40.98,41.50,10867000,37.86
2005-09-23,42.84,42.95,42.50,42.51,5010700,38.78
2005-09-22,42.54,43.12,42.18,42.84,6407200,39.09
2005-09-21,42.90,43.69,42.03,42.81,4939200,39.06
2005-09-20,44.49,44.71,43.20,43.35,4100900,39.55
2005-09-19,45.21,45.22,44.38,44.54,2514500,40.64
2005-09-16,44.71,45.17,44.44,45.17,4830300,41.21
2005-09-15,44.71,44.93,44.24,44.45,2207100,40.55
2005-09-14,45.09,45.20,44.37,44.71,2957500,40.79
2005-09-13,45.50,45.60,44.80,44.92,3025100,40.98
2005-09-12,44.91,45.40,44.80,45.28,2668100,41.31
2005-09-09,44.89,45.26,44.80,44.91,2666000,40.97
2005-09-08,44.50,45.62,44.44,44.89,3379100,40.96
2005-09-07,45.67,46.08,45.32,46.05,2688400,42.01
2005-09-06,44.77,45.88,44.25,45.78,4209800,41.77
2005-09-02,45.75,46.30,45.05,45.13,3960400,41.18
2005-09-01,46.22,46.75,45.49,45.75,3735700,41.74
2005-08-31,45.67,46.35,45.15,46.33,3712600,42.27
2005-08-30,46.20,46.27,45.37,45.65,3139000,41.65
2005-08-29,46.10,46.45,45.75,46.34,2102800,42.28
2005-08-26,46.35,46.65,46.03,46.14,2159800,42.10
2005-08-25,46.31,46.78,46.21,46.50,1978600,42.42
2005-08-24,47.08,47.21,46.26,46.29,2934800,42.23
2005-08-23,46.79,47.30,46.55,47.08,1839700,42.95
2005-08-22,47.05,47.46,46.30,46.79,2873500,42.69
2005-08-19,47.62,47.73,46.90,46.91,2386900,42.80
2005-08-18,47.45,47.80,47.30,47.39,1979500,43.24
2005-08-17,47.18,47.90,47.05,47.58,1848400,43.41
2005-08-16,48.30,48.31,47.30,47.39,2585600,43.18
2005-08-15,47.96,48.44,47.65,48.30,1613000,44.01
2005-08-12,48.34,48.45,47.80,47.94,2162200,43.68
2005-08-11,48.20,48.61,47.90,48.34,2398700,44.04
2005-08-10,48.23,49.01,48.03,48.20,2931700,43.92
2005-08-09,47.64,48.25,47.29,48.23,2603900,43.94
2005-08-08,47.37,47.55,47.14,47.28,2311200,43.08
2005-08-05,47.73,47.85,47.25,47.29,1944300,43.09
2005-08-04,48.00,48.06,47.25,47.73,3062100,43.49
2005-08-03,47.80,48.16,47.48,48.16,2513200,43.88
2005-08-02,47.95,48.07,47.68,47.97,2765100,43.71
2005-08-01,48.32,48.57,47.82,47.95,2472200,43.69
2005-07-29,47.98,48.18,47.75,47.86,2582100,43.61
2005-07-28,46.93,48.09,46.93,48.00,3709100,43.73
2005-07-27,46.57,46.88,46.50,46.80,1949300,42.64
2005-07-26,46.70,46.93,46.37,46.57,2335000,42.43
2005-07-25,46.73,46.83,46.20,46.37,1879900,42.25
2005-07-22,46.35,46.77,46.17,46.68,1902400,42.53
2005-07-21,47.18,47.18,46.00,46.51,1858100,42.38
2005-07-20,46.56,47.30,46.49,47.21,2185500,43.01
2005-07-19,46.97,47.14,46.65,46.80,2381000,42.64
2005-07-18,47.10,47.24,46.80,46.90,2412500,42.73
2005-07-15,46.85,47.25,46.83,47.10,2330200,42.91
2005-07-14,47.25,47.67,46.80,46.84,3060400,42.68
2005-07-13,47.45,47.60,46.86,47.00,2522300,42.82
2005-07-12,47.14,47.67,47.03,47.56,2352800,43.33
2005-07-11,47.14,47.38,46.90,47.28,1707500,43.08
2005-07-08,46.40,47.00,46.20,46.89,2106400,42.72
2005-07-07,46.17,46.60,45.81,46.48,2783200,42.35
2005-07-06,46.46,46.56,46.00,46.54,2859100,42.40
2005-07-05,46.20,46.83,46.17,46.70,2383600,42.55
2005-07-01,46.24,46.35,45.95,46.08,2165900,41.98
2005-06-30,46.22,46.69,45.81,45.99,3363200,41.90
2005-06-29,47.26,47.39,46.43,46.62,3101700,42.48
2005-06-28,46.10,47.29,46.02,47.29,5224500,43.09
2005-06-27,44.86,46.25,44.86,45.85,5298700,41.77
2005-06-24,44.86,45.20,44.01,44.38,3333900,40.44
2005-06-23,45.45,45.50,44.45,44.82,2450800,40.84
2005-06-22,45.27,45.70,45.16,45.40,1761500,41.36
2005-06-21,45.45,45.69,45.16,45.22,2046600,41.20
2005-06-20,45.62,45.87,45.41,45.59,1847200,41.54
2005-06-17,46.50,46.68,45.75,45.89,3445600,41.81
2005-06-16,46.04,46.44,45.78,45.98,2096800,41.89
2005-06-15,46.43,46.50,45.53,46.11,2574400,42.01
2005-06-14,46.02,46.39,46.02,46.24,2187300,42.13
2005-06-13,46.05,46.43,45.93,46.07,2324800,41.98
2005-06-10,46.10,46.34,45.83,46.10,2787400,42.00
2005-06-09,45.55,46.18,45.52,46.00,2403600,41.91
2005-06-08,45.95,46.00,45.45,45.55,1893100,41.50
2005-06-07,45.98,46.20,45.77,45.77,2888600,41.70
2005-06-06,45.88,46.25,45.71,45.81,2318400,41.74
2005-06-03,46.20,46.50,45.85,45.87,2116400,41.79
2005-06-02,45.75,46.26,45.72,46.20,2796300,42.09
2005-06-01,45.34,46.09,45.29,45.82,2775500,41.75
2005-05-31,45.50,45.74,45.00,45.34,2566700,41.31
2005-05-27,45.80,46.15,45.47,45.52,1898500,41.47
2005-05-26,45.95,46.21,45.86,45.96,1850600,41.87
2005-05-25,45.70,45.90,45.35,45.76,1616100,41.69
2005-05-24,45.93,46.00,45.50,45.70,2507500,41.64
2005-05-23,46.60,46.74,46.00,46.31,2428500,42.19
2005-05-20,46.38,46.38,45.73,45.97,2760300,41.88
2005-05-19,45.77,46.54,45.75,46.43,2901500,42.30
2005-05-18,45.54,46.20,45.51,45.90,2925000,41.82
2005-05-17,44.46,45.58,44.46,45.51,2630600,41.42
2005-05-16,44.18,44.92,44.05,44.86,2262400,40.82
2005-05-13,43.96,44.43,43.85,44.05,2056600,40.09
2005-05-12,44.03,44.45,43.87,44.05,2102300,40.09
2005-05-11,43.78,44.14,43.04,43.99,2561600,40.03
2005-05-10,44.07,44.27,43.64,43.78,2364700,39.84
2005-05-09,43.96,44.50,43.86,44.43,1622300,40.43
2005-05-06,44.30,44.69,43.95,44.09,2086500,40.12
2005-05-05,43.86,44.64,43.85,44.18,2030900,40.21
2005-05-04,43.52,44.18,43.51,44.05,2900900,40.09
2005-05-03,43.72,43.99,43.50,43.77,2657800,39.83
2005-05-02,43.30,43.99,43.30,43.72,2592900,39.79
2005-04-29,42.91,43.13,42.33,43.06,3034000,39.19
2005-04-28,43.00,43.45,42.63,42.76,3021800,38.91
2005-04-27,42.64,43.31,42.40,43.30,2299500,39.41
2005-04-26,42.59,43.44,42.58,42.62,3023300,38.79
2005-04-25,42.25,42.75,42.00,42.61,2492600,38.78
2005-04-22,42.40,42.47,41.51,41.87,3229400,38.10
2005-04-21,42.14,42.55,41.74,42.52,3172800,38.70
2005-04-20,42.86,43.09,42.07,42.09,3153800,38.30
2005-04-19,42.85,43.17,42.60,43.02,4051800,39.15
2005-04-18,42.80,43.35,42.79,42.88,2810900,39.02
2005-04-15,43.25,43.79,43.03,43.07,3466500,39.20
2005-04-14,43.82,43.90,43.38,43.53,3164300,39.61
2005-04-13,43.65,44.01,43.60,43.82,2896300,39.88
2005-04-12,43.93,44.01,43.34,43.75,4267900,39.81
2005-04-11,44.19,44.50,44.06,44.18,1761600,40.21
2005-04-08,44.31,44.50,44.13,44.17,2177600,40.20
2005-04-07,44.28,44.65,43.91,44.55,2537500,40.54
2005-04-06,44.45,44.85,44.23,44.41,2186400,40.42
2005-04-05,44.17,44.83,44.17,44.62,2427300,40.61
2005-04-04,43.74,44.33,43.40,44.31,2928500,40.32
2005-04-01,44.51,44.60,43.40,43.71,3982600,39.78
2005-03-31,44.93,45.00,44.28,44.42,3328600,40.42
2005-03-30,44.60,45.50,44.45,45.00,4341900,40.95
2005-03-29,44.72,45.09,44.13,44.60,4361900,40.59
2005-03-28,44.95,45.92,44.67,45.11,5430200,41.05
2005-03-24,46.40,46.60,45.55,46.23,4081600,42.07
2005-03-23,45.35,46.75,45.16,46.47,5934300,42.29
2005-03-22,45.30,45.90,45.24,45.75,4072300,41.63
2005-03-21,45.20,45.48,45.00,45.27,4375100,41.20
2005-03-18,44.47,45.21,44.35,45.20,7414900,41.13
2005-03-17,43.57,44.22,43.33,44.18,3364300,40.21
2005-03-16,43.80,43.80,43.12,43.44,2548900,39.53
2005-03-15,44.50,44.65,43.70,43.91,2578300,39.96
2005-03-14,44.12,44.50,43.79,44.34,1808700,40.35
2005-03-11,44.08,44.34,43.75,44.11,1766000,40.14
2005-03-10,43.88,44.41,43.85,44.18,2309900,40.21
2005-03-09,44.21,44.33,43.70,43.96,2934100,40.01
2005-03-08,44.59,44.87,44.38,44.50,3035500,40.50
2005-03-07,44.85,45.00,44.47,44.63,3017900,40.62
2005-03-04,44.83,45.07,44.25,45.04,4113400,40.99
2005-03-03,44.19,44.85,44.08,44.65,4089300,40.63
2005-03-02,43.58,44.16,42.11,43.77,3646000,39.83
2005-03-01,43.01,43.60,42.84,43.54,2462500,39.62
2005-02-28,42.62,43.11,42.39,42.83,2565000,38.98
2005-02-25,42.25,42.82,42.06,42.66,1938200,38.82
2005-02-24,42.07,42.42,41.68,42.34,2658500,38.53
2005-02-23,42.00,42.20,41.31,42.07,3057100,38.29
2005-02-22,42.64,42.64,42.00,42.00,2840100,38.22
2005-02-18,42.99,42.99,42.53,42.88,2218100,39.02
2005-02-17,43.27,43.43,42.78,42.94,3211500,39.08
2005-02-16,42.05,43.62,41.95,43.58,4536600,39.66
2005-02-15,42.20,42.50,42.10,42.37,3135900,38.51
2005-02-14,42.59,42.74,42.25,42.25,4003400,38.40
2005-02-11,43.41,43.42,42.41,42.81,4612400,38.91
2005-02-10,43.34,43.58,42.84,43.49,1772100,39.53
2005-02-09,43.67,43.82,43.24,43.32,1808900,39.37
2005-02-08,43.33,43.90,43.30,43.66,2458400,39.68
2005-02-07,44.02,44.08,43.32,43.63,2361300,39.66
2005-02-04,43.97,44.19,43.86,44.17,2167900,40.15
2005-02-03,43.42,43.90,43.42,43.78,2805000,39.79
2005-02-02,43.48,44.08,43.33,43.65,3231100,39.67
2005-02-01,42.61,43.33,42.35,42.95,3633400,39.04
2005-01-31,42.98,43.19,42.42,42.61,2358800,38.73
2005-01-28,42.00,43.00,41.86,42.87,3566600,38.97
2005-01-27,41.86,42.30,41.85,42.14,1930100,38.30
2005-01-26,41.98,42.34,41.89,42.06,1984000,38.23
2005-01-25,41.82,42.15,41.60,41.97,3081800,38.15
2005-01-24,42.22,42.43,41.68,41.70,4162500,37.90
2005-01-21,43.15,43.15,42.15,42.22,4783500,38.37
2005-01-20,42.80,43.27,42.79,43.07,4122000,39.15
2005-01-19,43.08,43.10,42.67,43.03,5319800,39.11
2005-01-18,41.38,43.24,41.28,43.16,6129000,39.23
2005-01-14,41.39,41.66,41.35,41.63,3061900,37.84
2005-01-13,41.92,41.92,41.25,41.28,2968200,37.52
2005-01-12,41.76,41.98,41.55,41.92,2560400,38.10
2005-01-11,41.64,41.81,41.52,41.67,2491200,37.87
2005-01-10,41.73,41.96,41.52,41.64,3163100,37.85
2005-01-07,41.19,41.80,41.02,41.50,2946400,37.72
2005-01-06,41.05,41.32,40.86,41.14,4816400,37.39
2005-01-05,40.09,41.40,40.03,41.12,6850200,37.37
2005-01-04,40.35,40.35,39.90,40.09,6618200,36.44
2005-01-03,39.75,40.46,39.66,40.38,9757800,36.70
2004-12-31,38.98,38.98,38.35,38.37,2348900,34.88
2004-12-30,38.91,38.94,38.71,38.79,1299700,35.26
2004-12-29,38.65,38.87,38.52,38.79,1614900,35.26
2004-12-28,38.78,38.93,38.58,38.79,1787200,35.26
2004-12-27,38.97,39.20,38.60,38.61,1749100,35.09
2004-12-23,38.93,39.10,38.70,38.74,1708500,35.21
2004-12-22,38.85,39.06,38.73,38.95,2544300,35.40
2004-12-21,38.55,38.98,38.32,38.77,2329300,35.24
2004-12-20,38.41,38.74,38.32,38.60,2184000,35.08
2004-12-17,38.52,38.93,38.20,38.32,3880100,34.83
2004-12-16,39.04,39.25,38.71,38.93,2010800,35.38
2004-12-15,39.09,39.29,38.70,39.00,2050100,35.45
2004-12-14,39.25,39.37,38.95,39.18,2125200,35.61
2004-12-13,38.87,39.35,38.57,39.13,2019300,35.57
2004-12-10,38.69,39.03,38.65,38.87,1613300,35.33
2004-12-09,38.43,38.95,38.23,38.94,1925400,35.39
2004-12-08,38.24,38.54,38.13,38.31,2448500,34.82
2004-12-07,38.92,38.93,38.15,38.24,3348700,34.76
2004-12-06,38.74,39.05,38.55,38.93,1979800,35.38
2004-12-03,38.71,39.25,38.60,38.98,2245000,35.43
2004-12-02,38.75,39.24,38.60,38.92,2874100,35.37
2004-12-01,38.23,39.04,38.11,38.98,2873000,35.43
2004-11-30,38.60,38.77,38.15,38.18,3240800,34.70
2004-11-29,38.63,38.76,38.30,38.46,2308600,34.96
2004-11-26,38.60,38.88,38.57,38.62,570000,35.10
2004-11-24,38.28,38.72,38.28,38.54,1975200,35.03
2004-11-23,38.10,38.45,37.96,38.21,2421000,34.73
2004-11-22,38.23,38.56,37.84,38.25,2480800,34.77
2004-11-19,38.82,38.94,38.01,38.10,2347300,34.63
2004-11-18,38.20,38.90,38.11,38.81,2423400,35.27
2004-11-17,38.70,38.70,38.10,38.22,2718100,34.74
2004-11-16,39.25,39.40,38.65,38.69,2287300,35.17
2004-11-15,39.24,39.51,39.00,39.48,1759200,35.88
2004-11-12,38.93,39.28,38.75,39.24,1952700,35.67
2004-11-11,39.10,39.24,38.78,39.03,2158900,35.47
2004-11-10,39.00,39.28,38.68,38.85,2088000,35.31
2004-11-09,38.50,39.29,38.46,39.01,3727100,35.41
2004-11-08,38.37,38.76,38.10,38.59,3769300,35.03
2004-11-05,37.84,38.69,37.78,38.58,4154400,35.02
2004-11-04,37.15,37.79,37.03,37.79,2771300,34.30
2004-11-03,37.18,37.40,36.89,37.12,2577600,33.69
2004-11-02,36.19,37.07,36.19,36.93,4650200,33.52
2004-11-01,35.95,36.27,35.63,36.18,3011100,32.84
2004-10-29,36.07,36.09,35.65,35.89,2611200,32.58
2004-10-28,35.96,36.17,35.75,36.05,2404000,32.72
2004-10-27,35.55,36.17,35.39,36.17,3353400,32.83
2004-10-26,35.40,35.72,35.05,35.68,2950300,32.39
2004-10-25,35.50,35.65,35.12,35.45,2821100,32.18
2004-10-22,36.09,36.29,35.48,35.50,2085900,32.22
2004-10-21,35.90,36.14,35.81,36.10,2215700,32.77
2004-10-20,36.00,36.30,36.00,36.14,2269200,32.80
2004-10-19,36.43,36.64,36.14,36.14,2779500,32.80
2004-10-18,35.70,36.50,35.70,36.43,2563400,33.07
2004-10-15,35.60,35.82,35.46,35.69,2724000,32.40
2004-10-14,35.69,35.80,35.40,35.41,2402000,32.14
2004-10-13,35.81,36.26,35.60,35.69,2501900,32.40
2004-10-12,35.75,36.23,35.50,35.97,3089100,32.65
2004-10-11,35.94,36.21,35.70,35.80,2114100,32.49
2004-10-08,36.15,36.51,35.85,35.96,3101100,32.64
2004-10-07,37.00,37.26,36.62,36.62,1965700,33.24
2004-10-06,36.39,36.94,36.23,36.94,3098000,33.53
2004-10-05,36.18,36.41,35.96,36.35,2138900,32.99
2004-10-04,36.75,36.75,36.17,36.18,3059800,32.84
2004-10-01,35.87,36.59,35.87,36.07,3196400,32.74
2004-09-30,36.30,36.43,35.70,35.83,3686100,32.52
2004-09-29,36.02,36.64,36.00,36.49,2631700,33.12
2004-09-28,36.71,36.73,35.93,36.15,2710100,32.81
2004-09-27,36.30,36.89,36.30,36.48,3043500,33.11
2004-09-24,36.18,36.36,35.93,36.26,2328200,32.91
2004-09-23,36.75,36.79,36.04,36.06,2737500,32.73
2004-09-22,36.62,36.64,36.20,36.30,2761200,32.95
2004-09-21,36.93,37.19,36.80,36.98,1986200,33.57
2004-09-20,37.10,37.19,36.72,36.88,1681300,33.48
2004-09-17,37.22,37.48,36.80,37.07,2850600,33.65
2004-09-16,37.21,37.39,36.98,37.01,1937100,33.59
2004-09-15,37.30,37.38,36.76,37.21,3001500,33.77
2004-09-14,37.85,37.85,37.02,37.20,3522000,33.77
2004-09-13,37.70,37.98,37.43,37.85,2398100,34.36
2004-09-10,37.47,37.75,37.10,37.69,1363000,34.21
2004-09-09,37.80,37.90,37.38,37.43,2727900,33.97
2004-09-08,37.80,38.00,37.62,37.65,1877900,34.17
2004-09-07,37.73,38.07,37.43,37.73,2292500,34.25
2004-09-03,37.35,38.07,37.35,37.76,2112100,34.27
2004-09-02,36.26,37.47,36.25,37.35,2696700,33.90
2004-09-01,36.45,36.67,35.90,36.29,2212300,32.94
2004-08-31,36.39,36.45,35.95,36.45,1900100,33.08
2004-08-30,36.65,36.69,36.25,36.30,1214600,32.95
2004-08-27,36.78,36.80,36.41,36.64,1345000,33.26
2004-08-26,36.79,36.90,36.65,36.76,1888600,33.37
2004-08-25,36.80,37.00,36.45,36.80,2179700,33.40
2004-08-24,36.93,37.00,36.66,36.74,1625400,33.35
2004-08-23,36.92,37.05,36.36,36.56,2488600,33.18
2004-08-20,37.12,37.16,36.65,37.00,2366000,33.58
2004-08-19,37.51,37.69,36.92,37.12,2453000,33.69
2004-08-18,36.96,37.76,36.96,37.74,2256400,34.26
2004-08-17,37.00,37.37,36.89,37.16,2872100,33.68
2004-08-16,36.09,37.00,36.09,36.89,2379800,33.44
2004-08-13,36.00,36.39,35.88,36.09,1667500,32.71
2004-08-12,36.00,36.52,35.99,36.00,2689000,32.63
2004-08-11,35.50,36.44,35.42,36.27,2633500,32.87
2004-08-10,35.32,35.80,35.27,35.80,1716900,32.45
2004-08-09,35.30,35.50,35.09,35.24,1586700,31.94
2004-08-06,35.59,35.59,34.89,35.00,3076800,31.72
2004-08-05,36.41,36.71,35.56,35.69,2005500,32.35
2004-08-04,36.40,36.82,36.12,36.65,2268600,33.22
2004-08-03,36.55,36.78,35.91,36.45,3269400,33.04
2004-08-02,36.17,36.80,35.91,36.67,2070200,33.24
2004-07-30,36.78,36.84,36.25,36.40,2344600,32.99
2004-07-29,36.87,37.12,36.60,36.88,1994300,33.43
2004-07-28,37.02,37.30,36.41,36.88,2279700,33.43
2004-07-27,35.94,37.62,35.94,37.24,4298400,33.75
2004-07-26,36.33,36.39,35.68,35.94,2369600,32.58
2004-07-23,36.29,36.77,36.02,36.33,2703300,32.93
2004-07-22,36.25,36.71,36.11,36.51,2000900,33.09
2004-07-21,36.78,37.11,36.44,36.44,2398300,33.03
2004-07-20,37.20,37.31,36.60,36.93,3210900,33.47
2004-07-19,37.50,37.82,37.19,37.20,2964500,33.72
2004-07-16,37.48,37.50,36.95,37.41,3500300,33.91
2004-07-15,37.07,37.40,37.05,37.19,3690400,33.71
2004-07-14,36.90,37.20,36.82,36.85,4045100,33.40
2004-07-13,36.18,37.25,36.17,37.09,3367700,33.62
2004-07-12,36.50,36.64,36.17,36.32,2027000,32.92
2004-07-09,36.37,36.61,36.13,36.39,2548000,32.98
2004-07-08,36.22,36.54,36.19,36.20,2966500,32.81
2004-07-07,35.47,36.43,35.47,36.39,2516400,32.98
2004-07-06,35.67,35.89,35.48,35.69,1741500,32.35
2004-07-02,35.65,36.33,35.51,35.67,2564700,32.33
2004-07-01,36.03,36.05,35.35,35.65,2835700,32.31
2004-06-30,36.40,36.40,35.92,36.21,2556400,32.82
2004-06-29,36.31,36.64,36.21,36.21,2204800,32.82
2004-06-28,35.94,36.66,35.86,36.27,2800600,32.87
2004-06-25,36.33,36.44,35.82,35.90,2024500,32.54
2004-06-24,36.20,36.45,36.01,36.15,2485600,32.77
2004-06-23,36.18,36.35,35.86,36.25,2303500,32.86
2004-06-22,35.83,36.20,35.65,36.18,2961500,32.79
2004-06-21,35.01,35.98,35.01,35.77,5078200,32.42
2004-06-18,34.88,34.90,34.54,34.90,3330500,31.63
2004-06-17,34.94,34.94,34.68,34.88,1201100,31.61
2004-06-16,34.95,34.97,34.50,34.93,1979600,31.66
2004-06-15,34.93,34.95,34.67,34.83,3258000,31.57
2004-06-14,34.37,34.90,34.35,34.72,2263100,31.47
2004-06-10,34.80,34.80,34.30,34.62,2293000,31.38
2004-06-09,35.00,35.15,34.57,34.65,1828700,31.41
2004-06-08,34.50,35.00,34.50,35.00,1819200,31.72
2004-06-07,34.50,34.84,34.26,34.77,1835200,31.51
2004-06-04,34.70,34.75,34.27,34.38,2289100,31.16
2004-06-03,34.58,35.04,34.55,34.55,2727900,31.32
2004-06-02,35.10,35.11,34.52,34.80,3450000,31.54
2004-06-01,35.05,35.20,34.57,35.19,2252600,31.90
2004-05-28,35.11,35.24,34.93,35.01,1787600,31.73
2004-05-27,34.75,35.54,34.59,35.23,3350100,31.93
2004-05-26,34.76,34.96,34.27,34.57,2484900,31.33
2004-05-25,34.25,35.04,34.08,34.95,2722000,31.68
2004-05-24,34.00,34.29,33.99,34.19,2588000,30.99
2004-05-21,33.70,34.15,33.61,33.83,1953600,30.66
2004-05-20,33.68,34.00,33.58,33.66,2386300,30.51
2004-05-19,34.27,34.73,33.68,33.68,3857200,30.53
2004-05-18,33.55,34.28,33.55,34.01,2333500,30.79
2004-05-17,33.46,33.70,33.28,33.55,3476700,30.37
2004-05-14,33.67,33.95,33.30,33.60,2824200,30.42
2004-05-13,33.80,34.04,33.60,33.73,3107800,30.53
2004-05-12,33.85,34.75,33.43,33.91,3831700,30.70
2004-05-11,34.30,34.53,33.80,33.88,3374900,30.67
2004-05-10,34.22,34.83,34.22,34.42,3429500,31.16
2004-05-07,34.47,34.97,34.41,34.55,2913700,31.28
2004-05-06,35.07,35.07,34.36,34.72,2415800,31.43
2004-05-05,34.90,35.15,34.64,35.07,2656800,31.75
2004-05-04,35.10,35.25,34.80,35.02,4180500,31.70
2004-05-03,34.85,35.09,34.81,35.01,4605800,31.69
2004-04-30,34.05,34.65,33.85,34.48,3633300,31.21
2004-04-29,33.95,34.58,33.80,34.02,2674800,30.80
2004-04-28,34.05,34.23,33.92,33.97,2364700,30.75
2004-04-27,33.68,34.63,33.55,34.25,4942300,31.00
2004-04-26,33.35,33.75,32.84,33.40,2809200,30.23
2004-04-23,32.77,33.15,32.63,32.93,1547200,29.81
2004-04-22,32.50,33.40,32.40,32.82,2936600,29.71
2004-04-21,32.54,32.79,32.49,32.65,2659200,29.56
2004-04-20,32.90,33.43,32.52,32.52,3413600,29.44
2004-04-19,32.70,32.81,32.46,32.65,2792000,29.56
2004-04-16,33.18,33.18,32.77,32.82,2314400,29.71
2004-04-15,32.85,32.97,32.75,32.84,2789100,29.73
2004-04-14,32.90,33.11,32.71,32.85,2737800,29.74
2004-04-13,33.38,33.68,33.03,33.15,3559100,30.01
2004-04-12,32.94,33.50,32.73,33.37,3840400,30.21
2004-04-08,33.77,33.77,32.98,33.11,2792600,29.97
2004-04-07,33.72,33.85,33.50,33.52,3134900,30.34
2004-04-06,33.53,33.88,33.45,33.85,3420400,30.64
2004-04-05,33.00,33.81,32.92,33.81,4001300,30.61
2004-04-02,33.30,33.49,32.82,33.00,4093300,29.87
2004-04-01,32.94,33.10,32.67,32.89,3555000,29.77
2004-03-31,33.27,33.27,32.87,32.95,2939000,29.83
2004-03-30,33.17,33.30,32.76,33.21,2950900,30.06
2004-03-29,33.00,33.40,32.92,33.17,4471600,30.03
2004-03-26,33.40,33.40,32.71,32.95,2900600,29.83
2004-03-25,32.63,33.60,32.61,33.53,4318300,30.35
2004-03-24,32.50,32.70,32.43,32.51,4422700,29.43
2004-03-23,32.76,32.88,32.32,32.45,2639900,29.37
2004-03-22,33.00,33.10,32.00,32.76,6053600,29.66
2004-03-19,33.20,33.85,33.07,33.51,3315500,30.33
2004-03-18,33.62,33.68,32.81,33.51,3762800,30.33
2004-03-17,33.50,34.18,33.50,33.81,2076300,30.61
2004-03-16,34.00,34.14,33.20,33.50,2970100,30.33
2004-03-15,33.77,34.29,33.67,33.95,2582500,30.73
2004-03-12,33.76,33.95,33.58,33.95,2510000,30.73
2004-03-11,34.18,34.37,33.69,33.76,3138800,30.56
2004-03-10,34.30,34.65,34.19,34.33,3502500,31.08
2004-03-09,34.70,34.80,34.27,34.30,3098200,31.05
2004-03-08,35.18,35.25,34.86,34.94,1968300,31.63
2004-03-05,34.80,35.25,34.65,35.11,3384000,31.78
2004-03-04,35.02,35.08,34.81,34.96,2804400,31.65
2004-03-03,35.02,35.27,35.01,35.12,2764200,31.79
2004-03-02,35.50,35.71,35.12,35.25,3336500,31.91
2004-03-01,35.55,35.80,35.48,35.76,2168900,32.37
2004-02-27,35.57,35.99,35.51,35.66,3756700,32.28
2004-02-26,35.45,35.58,35.23,35.50,2307500,32.14
2004-02-25,35.45,35.62,35.35,35.52,2405700,32.15
2004-02-24,35.33,35.60,35.08,35.48,3266300,32.12
2004-02-23,35.20,35.69,35.11,35.36,3134700,32.01
2004-02-20,35.17,35.47,35.02,35.20,4319100,31.86
2004-02-19,35.10,35.16,34.81,34.95,3095500,31.64
2004-02-18,34.92,35.06,34.50,34.69,2269800,31.40
2004-02-17,34.52,35.02,34.52,34.92,2056800,31.61
2004-02-13,34.90,35.17,34.27,34.47,2178000,31.16
2004-02-12,34.90,35.25,34.83,34.98,2184500,31.63
2004-02-11,34.57,35.05,34.55,34.87,2962600,31.53
2004-02-10,34.30,35.00,34.24,34.76,4501400,31.43
2004-02-09,34.98,35.01,34.03,34.12,5369200,30.85
2004-02-06,33.65,34.31,33.63,34.29,3945100,31.00
2004-02-05,34.47,34.63,33.68,33.75,4703000,30.51
2004-02-04,34.50,34.90,34.40,34.50,2702800,31.19
2004-02-03,34.60,34.65,34.26,34.50,2790600,31.19
2004-02-02,34.51,35.03,34.36,34.69,2543800,31.36
2004-01-30,34.55,34.86,34.37,34.55,1803700,31.24
2004-01-29,34.15,34.65,34.12,34.55,2637500,31.24
2004-01-28,34.64,35.17,34.39,34.42,3692400,31.12
2004-01-27,34.75,34.78,34.38,34.57,2742100,31.26
2004-01-26,34.73,35.05,34.50,34.95,2667800,31.60
2004-01-23,34.64,35.01,34.46,34.86,2334500,31.52
2004-01-22,34.81,34.94,34.45,34.64,2084400,31.32
2004-01-21,34.25,34.85,34.25,34.76,2385300,31.43
2004-01-20,34.62,34.65,34.22,34.36,2777300,31.07
2004-01-16,34.85,34.97,34.63,34.69,2544400,31.36
2004-01-15,34.67,35.04,34.32,34.79,2313000,31.45
2004-01-14,34.73,35.06,34.59,34.67,3151400,31.35
2004-01-13,34.60,35.71,34.25,34.73,3506000,31.40
2004-01-12,34.23,34.48,33.87,34.43,3743500,31.13
2004-01-09,34.31,34.35,33.73,33.86,3327200,30.61
2004-01-08,34.60,34.82,34.24,34.47,3007000,31.16
2004-01-07,35.03,35.10,34.30,34.44,5364500,31.14
2004-01-06,35.10,35.45,34.85,35.03,3198100,31.67
2004-01-05,35.78,35.78,34.20,35.25,7222600,31.87
2004-01-02,36.43,36.76,35.64,35.71,2254300,32.29
2003-12-31,36.02,36.49,36.01,36.38,2203900,32.89
2003-12-30,36.18,36.28,35.83,36.15,2683300,32.68
2003-12-29,35.88,36.20,35.74,36.10,2881600,32.64
2003-12-26,35.68,35.94,35.64,35.72,1267100,32.29
2003-12-24,35.50,35.77,35.44,35.48,1272100,32.08
2003-12-23,35.25,35.96,35.18,35.49,4438200,32.09
2003-12-22,35.31,35.31,34.47,34.83,5325400,31.49
2003-12-19,35.75,35.75,35.25,35.31,3938200,31.92
2003-12-18,36.42,36.48,35.30,35.75,5397800,32.32
2003-12-17,36.16,36.49,36.08,36.28,2216200,32.80
2003-12-16,36.25,36.55,35.91,36.41,1905200,32.92
2003-12-15,36.83,37.09,36.24,36.25,3268300,32.77
2003-12-12,36.95,36.96,36.25,36.65,2643500,33.14
2003-12-11,37.06,37.42,36.98,37.15,2664600,33.59
2003-12-10,37.13,37.30,36.83,37.06,3552500,33.51
2003-12-09,36.72,37.18,36.69,37.00,4415400,33.45
2003-12-08,35.90,36.60,35.63,36.47,2797900,32.97
2003-12-05,36.43,36.55,35.68,35.95,2814500,32.50
2003-12-04,36.59,36.85,35.81,36.78,2621100,33.25
2003-12-03,37.10,37.24,36.43,36.59,2742800,33.08
2003-12-02,37.10,37.24,36.64,36.72,2085400,33.20
2003-12-01,36.98,37.11,36.60,37.04,2550200,33.49
2003-11-28,36.50,37.00,36.50,36.81,766200,33.28
2003-11-26,36.85,36.96,36.27,36.78,2436900,33.25
2003-11-25,36.42,36.90,36.28,36.62,2041000,33.11
2003-11-24,35.90,36.67,35.90,36.58,1905800,33.07
2003-11-21,35.72,35.90,35.50,35.75,1748300,32.32
2003-11-20,35.20,35.95,35.20,35.44,2269100,32.04
2003-11-19,35.22,35.95,35.20,35.60,1869000,32.19
2003-11-18,36.06,36.19,35.36,35.41,2135700,32.01
2003-11-17,35.87,35.87,35.16,35.82,1724700,32.39
2003-11-14,36.05,36.46,35.60,35.87,1796900,32.43
2003-11-13,36.21,36.21,35.83,36.05,2697400,32.59
2003-11-12,35.76,36.32,35.64,36.26,2104200,32.74
2003-11-11,35.00,35.94,35.00,35.81,2474500,32.34
2003-11-10,36.18,36.65,35.99,36.00,2809400,32.51
2003-11-07,35.94,36.60,35.94,36.18,2757800,32.67
2003-11-06,35.30,36.01,35.30,35.94,3233100,32.46
2003-11-05,35.40,35.70,35.01,35.38,2599800,31.95
2003-11-04,35.42,35.68,35.16,35.40,3316500,31.97
2003-11-03,34.76,35.54,34.76,35.42,2598700,31.99
2003-10-31,34.86,34.98,34.72,34.82,1957200,31.44
2003-10-30,34.71,34.99,34.40,34.86,2680700,31.48
2003-10-29,34.30,35.64,34.10,34.71,2928300,31.34
2003-10-28,33.74,34.84,33.74,34.71,4767900,31.34
2003-10-27,33.24,33.89,33.24,33.74,2547800,30.47
2003-10-24,33.34,33.34,32.80,33.24,2719400,30.02
2003-10-23,32.90,33.46,32.90,33.34,2536200,30.11
2003-10-22,32.82,33.20,32.80,33.09,2634800,29.88
2003-10-21,33.18,33.42,33.09,33.15,2516700,29.94
2003-10-20,32.76,33.26,32.70,33.18,2509500,29.96
2003-10-17,32.98,33.00,32.72,32.79,2555900,29.61
2003-10-16,32.70,32.95,32.48,32.85,1881900,29.66
2003-10-15,33.05,33.05,32.50,32.76,2419300,29.58
2003-10-14,33.25,33.26,32.59,32.90,2906200,29.71
2003-10-13,32.73,33.26,32.70,33.13,3371600,29.92
2003-10-10,32.60,32.66,32.13,32.39,3465500,29.25
2003-10-09,32.82,33.19,32.66,33.10,3214200,29.89
2003-10-08,32.85,32.99,32.76,32.82,2590100,29.64
2003-10-07,32.45,33.00,32.20,33.00,3513200,29.80
2003-10-06,32.21,32.46,31.80,32.40,2322600,29.26
2003-10-03,31.82,32.46,31.82,32.06,4150200,28.95
2003-10-02,32.05,32.75,31.80,31.82,5306200,28.73
2003-10-01,30.75,31.55,30.72,31.52,3194900,28.46
2003-09-30,31.13,31.13,30.18,30.64,6479100,27.67
2003-09-29,32.25,32.25,30.79,31.12,4870100,28.10
2003-09-26,31.50,32.20,31.48,32.06,4064800,28.95
2003-09-25,31.84,31.99,31.40,31.48,2932300,28.43
2003-09-24,32.02,32.20,31.68,31.69,2427800,28.62
2003-09-23,32.28,32.50,31.97,32.20,2127200,29.08
2003-09-22,32.10,32.21,31.70,31.95,2909900,28.85
2003-09-19,32.82,32.86,32.54,32.61,2909300,29.45
2003-09-18,32.70,32.89,32.45,32.81,2984300,29.63
2003-09-17,32.41,32.69,32.33,32.64,3584200,29.48
2003-09-16,31.75,32.26,31.75,32.16,2660800,29.04
2003-09-15,31.93,32.10,31.70,31.83,2819000,28.74
2003-09-12,31.94,32.13,31.46,32.10,3813100,28.99
2003-09-11,31.48,31.87,31.38,31.82,3314700,28.73
2003-09-10,31.30,31.69,31.23,31.32,3856200,28.28
2003-09-09,30.98,31.05,30.57,30.57,2791800,27.61
2003-09-08,31.50,31.59,30.94,30.97,4040400,27.97
2003-09-05,31.64,31.79,31.22,31.50,3016200,28.45
2003-09-04,32.20,32.20,31.50,31.84,3790500,28.75
2003-09-03,32.71,32.75,32.02,32.20,6144400,29.08
2003-09-02,32.73,32.75,32.24,32.70,3649800,29.53
2003-08-29,32.18,32.66,32.15,32.57,2401900,29.41
2003-08-28,31.48,32.24,31.45,32.15,4037900,29.03
2003-08-27,31.46,31.47,31.21,31.26,2632400,28.23
2003-08-26,31.25,31.58,31.11,31.45,1968500,28.40
2003-08-25,31.35,31.59,31.07,31.52,1611300,28.46
2003-08-22,31.60,31.70,31.07,31.25,2340500,28.22
2003-08-21,31.06,31.75,31.02,31.65,4106300,28.58
2003-08-20,31.14,31.18,30.84,31.04,2001900,28.03
2003-08-19,30.92,31.18,30.70,31.05,4028800,28.04
2003-08-18,30.48,30.80,30.35,30.70,3554700,27.72
2003-08-15,30.20,30.29,30.06,30.29,1316300,27.31
2003-08-14,30.50,30.50,30.10,30.30,3214000,27.32
2003-08-13,30.25,30.54,30.16,30.32,2515300,27.34
2003-08-12,30.13,30.36,29.83,30.36,2219500,27.38
2003-08-11,30.04,30.29,29.93,30.07,1928300,27.12
2003-08-08,30.15,30.40,29.95,30.04,3121200,27.09
2003-08-07,29.95,30.38,29.80,30.13,3772800,27.17
2003-08-06,29.76,30.22,29.66,29.83,3253500,26.90
2003-08-05,30.32,30.36,29.90,30.01,4213300,27.06
2003-08-04,30.05,30.35,29.39,30.32,4590900,27.34
2003-08-01,29.80,29.82,29.31,29.40,3287000,26.51
2003-07-31,30.03,30.41,29.81,29.92,3940200,26.98
2003-07-30,30.00,30.28,29.69,29.72,3982500,26.80
2003-07-29,29.94,30.25,29.56,29.85,3607900,26.92
2003-07-28,29.37,29.95,29.20,29.90,3613500,26.96
2003-07-25,29.20,29.60,28.90,29.50,4201100,26.60
2003-07-24,29.85,29.85,29.04,29.05,3549400,26.20
2003-07-23,29.61,29.66,29.15,29.60,3524000,26.69
2003-07-22,29.98,30.09,29.27,29.60,5107700,26.69
2003-07-21,30.19,30.38,29.76,29.98,4100000,27.03
2003-07-18,30.97,30.97,30.10,30.18,5337600,27.21
2003-07-17,30.91,31.20,30.84,30.96,3240800,27.92
2003-07-16,31.42,31.45,30.75,31.14,3348000,28.08
2003-07-15,30.99,31.42,30.82,31.42,4718900,28.33
2003-07-14,31.00,31.30,30.55,30.63,2742500,27.62
2003-07-11,30.58,31.15,30.43,30.87,3067200,27.84
2003-07-10,30.16,30.40,29.90,30.35,3637000,27.37
2003-07-09,30.70,31.25,30.45,30.45,4538600,27.46
2003-07-08,30.15,30.84,30.12,30.84,4837800,27.81
2003-07-07,29.99,30.18,29.93,30.11,3736600,27.15
2003-07-03,30.05,30.15,29.77,29.82,2127800,26.89
2003-07-02,30.23,30.61,30.01,30.10,7166300,27.14
2003-07-01,30.53,30.74,29.88,30.23,6106500,27.26
2003-06-30,30.12,30.46,29.90,30.10,4122000,27.14
2003-06-27,30.20,30.50,30.08,30.27,4046600,27.30
2003-06-26,30.00,30.35,30.00,30.31,4615000,27.33
2003-06-25,30.01,30.59,29.91,30.25,7471700,27.28
2003-06-24,29.50,30.17,29.37,30.00,6373700,27.05
2003-06-23,32.26,32.30,28.80,29.79,10532700,26.86
2003-06-20,32.29,32.89,32.01,32.25,4647300,29.08
2003-06-19,32.68,32.86,32.16,32.16,2449500,29.00
2003-06-18,32.77,32.85,32.44,32.68,1810000,29.47
2003-06-17,32.99,33.00,32.60,32.74,2856400,29.52
2003-06-16,32.00,32.50,31.79,32.48,2423600,29.29
2003-06-13,32.20,32.40,31.74,31.75,4010900,28.63
2003-06-12,33.14,33.19,32.01,32.25,3521800,29.08
2003-06-11,33.03,33.08,32.51,33.04,1983900,29.79
2003-06-10,32.26,33.07,32.26,33.03,3242400,29.78
2003-06-09,32.16,32.76,32.07,32.44,2289000,29.25
2003-06-06,32.88,33.28,32.38,32.56,2891100,29.36
2003-06-05,32.64,32.80,32.02,32.65,3550600,29.44
2003-06-04,32.25,32.85,31.92,32.64,3924900,29.43
2003-06-03,31.20,32.54,31.19,32.54,6727900,29.34
2003-06-02,30.90,31.26,30.55,30.69,3354000,27.67
2003-05-30,30.83,31.31,30.64,30.79,3884500,27.77
2003-05-29,31.08,31.66,30.35,30.63,3573500,27.62
2003-05-28,30.84,31.24,30.70,31.08,3015100,28.03
2003-05-27,30.21,30.87,29.92,30.63,3833800,27.62
2003-05-23,30.35,30.69,30.14,30.20,2414700,27.23
2003-05-22,30.25,30.68,30.25,30.50,5116200,27.50
2003-05-21,30.51,30.68,30.08,30.23,4038700,27.26
2003-05-20,31.23,31.48,30.45,30.71,3216700,27.69
2003-05-19,31.90,31.90,30.95,31.16,3184400,28.10
2003-05-16,32.20,32.21,31.52,31.94,2283100,28.77
2003-05-15,32.50,32.62,31.91,32.29,2777900,29.08
2003-05-14,32.79,33.00,32.00,32.26,4379900,29.06
2003-05-13,32.70,33.10,32.70,32.78,2743100,29.52
2003-05-12,33.49,33.49,32.61,32.94,5342900,29.67
2003-05-09,33.11,33.66,33.01,33.65,2506000,30.31
2003-05-08,32.60,33.18,32.45,32.96,2803200,29.69
2003-05-07,32.90,33.16,32.40,32.80,4163000,29.54
2003-05-06,32.05,33.17,32.02,32.96,3367600,29.69
2003-05-05,32.33,32.74,32.07,32.35,3534200,29.14
2003-05-02,30.95,32.36,30.95,32.34,6160400,29.13
2003-05-01,30.86,30.86,30.00,30.80,3571300,27.74
2003-04-30,31.66,31.66,30.83,30.86,4698300,27.80
2003-04-29,30.73,31.60,30.60,31.51,3972400,28.38
2003-04-28,30.00,30.65,29.92,30.50,2781200,27.47
2003-04-25,30.30,30.30,29.75,29.92,3093900,26.95
2003-04-24,30.77,30.77,29.50,29.82,4997000,26.86
2003-04-23,31.19,31.26,30.57,30.76,3416600,27.70
2003-04-22,30.54,31.19,30.20,31.19,2360500,28.09
2003-04-21,30.99,31.34,30.36,30.54,2247800,27.51
2003-04-17,30.43,30.92,30.01,30.73,3182800,27.68
2003-04-16,31.83,31.83,30.37,30.43,4476800,27.41
2003-04-15,32.10,32.15,31.50,31.93,2753900,28.76
2003-04-14,31.18,32.19,31.06,32.13,2359600,28.94
2003-04-11,31.23,31.60,31.00,31.10,1889000,28.01
2003-04-10,30.25,31.14,30.15,31.14,2599100,28.05
2003-04-09,31.84,31.88,30.83,30.87,2473000,27.80
2003-04-08,31.37,31.61,31.09,31.46,2334000,28.34
2003-04-07,32.23,32.74,31.50,31.50,3461100,28.37
2003-04-04,31.30,32.08,31.30,31.54,4159100,28.41
2003-04-03,30.90,32.30,30.39,31.55,6646000,28.42
2003-04-02,30.09,30.87,29.92,30.65,2597500,27.61
2003-04-01,29.48,29.65,29.15,29.42,2677700,26.50
2003-03-31,29.51,29.85,29.01,29.48,2881000,26.55
2003-03-28,30.20,30.26,29.76,29.95,2271800,26.98
2003-03-27,30.50,30.64,29.87,30.52,2516500,27.49
2003-03-26,30.65,30.93,30.28,30.64,2382800,27.60
2003-03-25,30.40,30.90,30.14,30.61,3947900,27.57
2003-03-24,31.87,31.89,29.80,30.50,5106200,27.47
2003-03-21,31.11,31.90,30.63,31.82,3321800,28.66
2003-03-20,30.45,30.99,30.00,30.82,2457800,27.76
2003-03-19,31.00,31.02,30.31,30.89,3117400,27.82
2003-03-18,31.19,31.27,30.30,31.00,3603400,27.92
2003-03-17,29.10,30.99,28.75,30.89,4531500,27.82
2003-03-14,28.76,29.35,28.74,29.18,2477100,26.28
2003-03-13,28.37,28.69,27.50,28.69,3247400,25.84
2003-03-12,27.75,28.00,27.52,27.97,2354900,25.19
2003-03-11,27.65,28.08,27.51,27.75,2158800,24.99
2003-03-10,28.20,28.28,27.67,27.69,1829300,24.94
2003-03-07,27.55,28.50,27.50,28.39,2395500,25.57
2003-03-06,28.02,28.65,27.70,28.05,3519000,25.26
2003-03-05,27.33,28.39,27.33,28.39,2693700,25.57
2003-03-04,28.05,28.60,28.01,28.16,3813900,25.36
2003-03-03,28.20,28.38,27.55,27.74,2981800,24.98
2003-02-28,28.18,28.56,27.74,28.14,3131800,25.35
2003-02-27,27.60,28.10,27.31,28.08,3094800,25.29
2003-02-26,28.15,28.34,27.45,27.51,2207700,24.78
2003-02-25,27.60,28.30,27.25,28.30,2488700,25.49
2003-02-24,28.64,28.64,27.83,27.93,2382300,25.16
2003-02-21,28.12,28.85,28.12,28.58,2366400,25.74
2003-02-20,28.88,28.90,28.25,28.38,2457200,25.56
2003-02-19,28.88,29.18,28.33,28.60,2539000,25.76
2003-02-18,28.45,29.56,28.45,28.92,3428900,26.05
2003-02-14,27.08,28.25,26.90,28.25,3861700,25.44
2003-02-13,28.00,28.00,26.90,27.35,3334200,24.63
2003-02-12,28.42,28.68,27.70,27.91,2074000,25.10
2003-02-11,28.67,28.95,28.07,28.32,1929900,25.47
2003-02-10,28.39,28.48,27.60,28.35,2562100,25.50
2003-02-07,28.98,29.19,28.23,28.45,2107800,25.59
2003-02-06,28.77,29.10,28.42,28.60,2198700,25.72
2003-02-05,29.15,29.57,28.76,28.89,3072600,25.99
2003-02-04,29.08,29.48,28.70,28.95,3975800,26.04
2003-02-03,29.07,29.46,28.73,29.05,4083000,26.13
2003-01-31,28.96,29.15,28.76,29.00,3599900,26.08
2003-01-30,29.58,29.85,28.67,28.95,3086100,26.04
2003-01-29,29.18,29.98,28.90,29.52,3096300,26.55
2003-01-28,29.95,30.03,28.75,29.60,2964800,26.62
2003-01-27,30.06,30.25,29.36,29.74,2953200,26.75
2003-01-24,30.75,30.89,30.26,30.27,3181600,27.23
2003-01-23,31.45,31.82,30.80,31.31,3609300,28.16
2003-01-22,32.19,32.19,31.38,31.45,4802900,28.29
2003-01-21,32.89,32.90,32.02,32.19,2921200,28.95
2003-01-17,32.80,32.99,32.32,32.99,3391900,29.67
2003-01-16,32.40,32.80,32.21,32.80,3063400,29.50
2003-01-15,32.52,32.68,31.87,32.15,2355900,28.92
2003-01-14,32.56,32.60,32.11,32.59,2835600,29.31
2003-01-13,32.21,32.73,32.07,32.55,2998900,29.28
2003-01-10,32.14,32.60,31.92,32.20,2999000,28.96
2003-01-09,32.00,32.19,31.90,32.15,3179000,28.92
2003-01-08,32.19,32.20,31.69,31.80,4007200,28.60
2003-01-07,31.50,31.96,31.00,31.94,5875600,28.73
2003-01-06,31.90,32.28,31.41,31.45,4801400,28.29
2003-01-03,31.10,32.16,31.02,32.16,6986100,28.93
2003-01-02,29.60,30.20,29.19,30.10,4933500,27.07
2002-12-31,28.78,29.28,28.75,29.19,4275200,26.26
2002-12-30,28.77,29.30,28.70,28.88,5518800,25.98
2002-12-27,28.95,29.00,28.65,28.80,2377300,25.90
2002-12-26,28.82,29.20,28.77,28.90,2339200,25.99
2002-12-24,28.80,29.06,28.75,29.05,1683900,26.13
2002-12-23,29.60,29.60,28.90,29.21,3420200,26.27
2002-12-20,29.40,29.71,29.11,29.70,5311700,26.71
2002-12-19,28.95,29.43,28.70,28.98,3375900,26.07
2002-12-18,28.90,29.05,28.20,28.91,3419800,26.00
2002-12-17,29.40,29.80,29.04,29.13,4053200,26.20
2002-12-16,29.00,29.10,28.63,28.93,4398000,26.02
2002-12-13,29.10,29.65,28.84,29.12,3412400,26.19
2002-12-12,30.20,30.28,29.00,29.35,3225500,26.40
2002-12-11,30.10,30.45,29.80,30.11,2228400,27.08
2002-12-10,29.75,30.35,29.70,30.26,3182400,27.22
2002-12-09,29.80,29.85,29.37,29.50,3012300,26.53
2002-12-06,28.75,30.23,28.75,29.82,3926100,26.82
2002-12-05,29.70,29.74,28.68,28.69,3262200,25.81
2002-12-04,28.52,29.68,28.52,29.55,6326200,26.58
2002-12-03,28.64,28.75,27.70,28.60,8297700,25.72
2002-12-02,29.29,29.45,28.57,28.64,7029400,25.76
2002-11-29,28.61,29.17,28.61,28.79,2067500,25.90
2002-11-27,28.55,28.93,28.52,28.69,5744200,25.81
2002-11-26,28.45,29.05,28.45,28.50,5783800,25.63
2002-11-25,29.95,29.99,28.05,28.98,9240300,26.07
2002-11-22,30.20,30.30,29.70,29.80,5074000,26.80
2002-11-21,31.68,31.75,29.90,30.21,6315800,27.17
2002-11-20,31.35,31.80,30.95,31.68,2599000,28.49
2002-11-19,31.33,31.93,30.90,31.33,3042500,28.18
2002-11-18,32.31,32.40,31.20,31.32,2675400,28.17
2002-11-15,31.32,32.26,31.32,32.12,2974500,28.89
2002-11-14,32.39,32.44,31.55,31.82,2287900,28.62
2002-11-13,31.18,31.99,30.75,31.83,2907400,28.60
2002-11-12,31.49,31.95,31.03,31.27,2152400,28.09
2002-11-11,30.59,31.35,30.59,31.01,1905500,27.86
2002-11-08,31.47,31.65,30.60,30.90,2422200,27.76
2002-11-07,32.10,32.11,31.00,31.62,3624900,28.41
2002-11-06,32.42,32.44,31.66,32.10,2792600,28.84
2002-11-05,31.63,32.40,31.61,32.40,4657300,29.11
2002-11-04,33.82,34.10,31.36,31.53,7637900,28.33
2002-11-01,33.29,34.10,33.20,33.89,2974300,30.45
2002-10-31,34.02,34.13,33.45,33.75,4563400,30.32
2002-10-30,35.05,35.05,33.83,34.40,4047000,30.90
2002-10-29,34.96,35.55,34.34,35.20,2600200,31.62
2002-10-28,35.96,35.98,34.85,35.05,2908900,31.49
2002-10-25,34.30,36.20,34.16,35.96,2919800,32.31
2002-10-24,35.08,35.60,34.20,34.30,2839900,30.81
2002-10-23,34.43,35.13,34.15,35.13,2152800,31.56
2002-10-22,34.75,34.94,33.88,34.35,2502100,30.86
2002-10-21,34.52,34.96,33.55,34.78,2070400,31.25
2002-10-18,34.14,34.78,33.68,34.51,2301400,31.00
2002-10-17,35.00,35.04,33.85,34.14,3298300,30.67
2002-10-16,34.00,34.75,33.96,34.45,3259400,30.95
2002-10-15,34.00,34.22,33.65,34.00,4907400,30.55
2002-10-14,33.83,34.18,32.70,32.95,4251600,29.60
2002-10-11,32.95,34.10,32.72,33.83,3290200,30.39
2002-10-10,32.15,32.99,31.65,32.81,3665900,29.48
2002-10-09,32.35,33.08,32.21,32.53,3274400,29.22
2002-10-08,31.50,32.84,31.50,32.32,4823100,29.04
2002-10-07,31.76,32.15,30.76,30.95,4078100,27.80
2002-10-04,31.75,32.24,31.05,31.75,3385200,28.52
2002-10-03,30.83,31.82,30.76,31.67,3376500,28.45
2002-10-02,31.25,31.70,30.81,30.82,3295700,27.69
2002-10-01,30.61,31.80,30.00,31.80,7011600,28.57
2002-09-30,31.99,32.00,29.01,30.76,10752900,27.63
2002-09-27,35.10,35.20,33.72,33.89,2291700,30.45
2002-09-26,34.52,35.20,34.32,35.11,3521100,31.54
2002-09-25,33.64,34.00,32.77,34.00,2668800,30.55
2002-09-24,32.89,33.48,32.70,32.70,2738600,29.38
2002-09-23,32.46,33.46,32.26,33.40,3230200,30.01
2002-09-20,32.97,33.03,32.10,32.46,3854900,29.16
2002-09-19,33.50,33.60,32.65,32.65,2953400,29.33
2002-09-18,33.90,34.15,32.75,33.98,3181000,30.53
2002-09-17,35.31,35.55,33.72,33.91,3037600,30.46
2002-09-16,35.02,35.25,34.65,35.15,1660600,31.58
2002-09-13,34.64,35.41,34.40,35.12,1711200,31.55
2002-09-12,34.95,35.00,34.51,34.64,1856600,31.12
2002-09-11,35.70,35.88,35.34,35.41,2080700,31.81
2002-09-10,34.70,35.39,34.43,35.02,1837800,31.46
2002-09-09,34.46,35.08,33.85,34.70,2252500,31.17
2002-09-06,33.50,34.92,33.50,34.53,2341900,31.02
2002-09-05,33.05,33.97,32.80,33.06,3415900,29.70
2002-09-04,33.72,33.72,32.00,33.43,6374100,30.03
2002-09-03,34.75,34.75,33.67,33.73,3368800,30.30
2002-08-30,35.19,35.62,34.75,34.75,2180800,31.22
2002-08-29,34.35,35.50,34.21,35.15,2314200,31.58
2002-08-28,35.29,35.60,34.92,35.23,3186100,31.65
2002-08-27,35.70,35.99,34.70,35.17,2570000,31.60
2002-08-26,35.89,35.90,34.70,35.70,2677800,32.07
2002-08-23,36.69,36.69,35.50,35.67,3285000,32.05
2002-08-22,36.98,37.30,36.60,37.04,1703900,33.28
2002-08-21,37.00,37.35,36.35,36.96,1905100,33.20
2002-08-20,37.25,37.55,36.52,36.97,2503000,33.21
2002-08-19,36.70,37.70,36.70,37.58,2479200,33.76
2002-08-16,36.87,37.49,36.77,36.95,2139400,33.20
2002-08-15,37.11,37.70,36.34,37.13,3089900,33.32
2002-08-14,35.33,37.19,35.20,37.19,2881000,33.38
2002-08-13,35.25,36.30,35.07,35.08,2653800,31.48
2002-08-12,35.25,35.84,35.00,35.50,2558200,31.86
2002-08-09,35.60,36.20,35.01,36.04,2446100,32.35
2002-08-08,34.99,35.80,34.66,35.73,3710200,32.07
2002-08-07,34.23,34.53,33.35,34.50,2741600,30.96
2002-08-06,32.62,33.97,32.61,33.35,2993200,29.93
2002-08-05,33.35,34.20,32.60,32.62,3052400,29.28
2002-08-02,34.48,35.00,33.14,33.35,3518900,29.93
2002-08-01,35.45,35.72,33.66,34.05,3381700,30.56
2002-07-31,35.00,35.33,34.40,35.33,3482700,31.71
2002-07-30,35.41,35.49,34.24,35.11,3374000,31.51
2002-07-29,35.11,35.65,34.64,35.35,3293200,31.73
2002-07-26,33.42,34.99,32.75,34.99,3225100,31.40
2002-07-25,33.38,33.90,31.79,33.63,4375500,30.18
2002-07-24,31.28,33.60,30.90,33.41,5232400,29.99
2002-07-23,31.92,33.43,31.05,31.53,4446600,28.30
2002-07-22,30.25,32.38,30.20,32.09,6093500,28.80
2002-07-19,32.61,32.99,31.68,32.00,3471600,28.72
2002-07-18,33.43,34.98,33.16,33.30,2876800,29.89
2002-07-17,33.90,34.38,32.90,33.82,3126400,30.35
2002-07-16,33.80,34.18,32.85,33.30,3581100,29.89
2002-07-15,34.30,34.75,32.65,34.47,3364800,30.94
2002-07-12,35.00,35.52,34.34,34.88,2728700,31.31
2002-07-11,35.00,35.39,33.04,34.32,6144100,30.80
2002-07-10,37.47,37.47,35.60,35.64,4189300,31.99
2002-07-09,37.46,38.37,37.35,37.50,4408800,33.66
2002-07-08,37.85,38.00,37.34,37.46,1964100,33.62
2002-07-05,37.03,37.73,36.62,37.70,1294800,33.84
2002-07-03,36.95,37.31,35.70,37.28,2664300,33.46
2002-07-02,37.75,37.88,36.66,36.95,3676100,33.16
2002-07-01,38.64,39.45,38.35,38.69,2711900,34.72
2002-06-28,38.50,39.22,38.41,38.63,3482100,34.67
2002-06-27,37.77,38.75,37.68,38.75,3635800,34.78
2002-06-26,37.15,37.88,36.90,37.80,3375400,33.93
2002-06-25,37.75,38.44,37.55,37.68,4176500,33.82
2002-06-24,38.50,38.68,36.74,37.05,4685900,33.25
2002-06-21,38.50,39.35,38.06,38.23,5231800,34.31
2002-06-20,38.45,39.36,38.45,38.68,2364200,34.72
2002-06-19,38.50,39.49,38.34,38.75,2733200,34.78
2002-06-18,38.36,38.99,38.05,38.74,2252300,34.77
2002-06-17,37.07,38.40,37.03,38.32,2391800,34.39
2002-06-14,37.43,37.58,36.55,37.12,2674200,33.32
2002-06-13,37.50,37.83,37.28,37.43,1938600,33.59
2002-06-12,37.05,38.00,37.01,37.94,2648200,34.05
2002-06-11,37.65,38.20,37.05,37.15,2074200,33.34
2002-06-10,37.45,37.98,37.28,37.79,1187100,33.92
2002-06-07,37.10,37.52,36.65,37.28,1478200,33.46
2002-06-06,37.67,37.75,36.90,37.18,1355100,33.37
2002-06-05,37.05,37.50,36.89,37.44,1691800,33.60
2002-06-04,37.29,37.60,36.26,36.82,2709100,33.05
2002-06-03,38.50,38.55,37.49,37.49,1319600,33.65
2002-05-31,38.33,38.60,38.10,38.26,2001000,34.34
2002-05-30,37.90,38.23,37.50,37.72,1984300,33.85
2002-05-29,37.65,37.98,37.53,37.80,1302700,33.93
2002-05-28,38.02,38.40,37.48,37.65,1220200,33.79
2002-05-24,38.70,38.75,38.00,38.08,1218200,34.18
2002-05-23,38.15,38.65,37.87,38.62,1851900,34.66
2002-05-22,37.70,38.12,37.44,37.93,1527700,34.04
2002-05-21,38.10,38.40,37.57,37.70,1456700,33.84
2002-05-20,38.40,38.40,37.96,38.10,1371900,34.20
2002-05-17,38.00,38.71,38.00,38.36,1630800,34.43
2002-05-16,38.05,38.49,37.60,37.86,1898900,33.95
2002-05-15,38.30,38.66,38.03,38.05,2237100,34.12
2002-05-14,38.49,38.83,38.15,38.68,1345500,34.68
2002-05-13,37.85,38.42,37.75,38.38,1684900,34.41
2002-05-10,38.30,38.35,37.64,37.71,1165600,33.81
2002-05-09,38.38,38.78,38.11,38.21,1091600,34.26
2002-05-08,38.16,38.87,37.70,38.84,1926500,34.83
2002-05-07,38.25,38.40,37.36,38.00,2317600,34.07
2002-05-06,38.21,38.44,38.00,38.10,1575400,34.16
2002-05-03,37.96,38.40,37.80,38.20,1672300,34.25
2002-05-02,37.04,37.98,36.92,37.97,4611500,34.05
2002-05-01,37.62,37.62,36.10,36.84,4198000,33.03
2002-04-30,37.45,38.01,37.21,37.77,1584600,33.87
2002-04-29,37.65,37.92,37.23,37.54,2309000,33.66
2002-04-26,38.73,38.73,37.40,37.64,2605700,33.75
2002-04-25,38.30,39.48,37.80,38.73,3242800,34.73
2002-04-24,39.64,40.00,39.01,39.03,1763100,35.00
2002-04-23,39.85,40.00,39.27,39.64,2404300,35.54
2002-04-22,39.49,39.65,39.21,39.47,2501100,35.39
2002-04-19,39.44,39.47,39.01,39.30,2133600,35.24
2002-04-18,38.65,39.07,38.55,39.05,1626000,35.01
2002-04-17,38.80,38.92,38.51,38.71,1684000,34.71
2002-04-16,39.00,39.45,38.61,38.99,1528900,34.96
2002-04-15,39.34,39.34,38.56,38.62,983500,34.63
2002-04-12,38.50,39.28,38.30,39.24,2072500,35.18
2002-04-11,39.35,39.52,38.37,38.50,2426600,34.52
2002-04-10,39.40,39.77,39.18,39.53,2780200,35.44
2002-04-09,39.90,39.94,39.18,39.48,2099800,35.40
2002-04-08,39.10,39.85,39.10,39.83,1397600,35.71
2002-04-05,39.35,39.70,39.35,39.60,1439400,35.51
2002-04-04,39.00,39.55,38.91,39.55,1996700,35.46
2002-04-03,39.55,39.62,38.90,39.07,1999800,35.03
2002-04-02,39.36,39.52,38.90,39.17,1816900,35.12
2002-04-01,39.04,39.50,38.65,39.36,1539300,35.29
2002-03-28,39.25,39.52,39.06,39.19,1308100,35.14
2002-03-27,39.45,39.45,38.95,39.30,1985300,35.24
2002-03-26,39.80,39.87,38.96,39.30,2432700,35.24
2002-03-25,39.81,40.14,39.44,39.75,2197900,35.64
2002-03-22,39.45,40.00,39.00,39.81,1611200,35.70
2002-03-21,39.65,39.72,39.05,39.40,1385100,35.33
2002-03-20,39.94,40.03,39.45,39.50,1771200,35.42
2002-03-19,39.86,40.09,39.62,39.94,1463700,35.81
2002-03-18,40.00,40.10,39.50,39.86,1651200,35.74
2002-03-15,39.95,40.18,39.60,40.00,2428800,35.87
2002-03-14,39.85,39.93,39.50,39.55,1337900,35.46
2002-03-13,39.94,39.94,39.45,39.70,1581700,35.60
2002-03-12,39.00,40.29,39.00,39.94,2091800,35.81
2002-03-11,39.83,39.88,39.12,39.68,1462600,35.58
2002-03-08,38.98,40.10,38.95,39.45,2754000,35.37
2002-03-07,39.00,39.00,38.30,38.86,2363700,34.84
2002-03-06,38.91,39.24,38.07,39.14,3202900,35.10
2002-03-05,39.40,39.59,38.95,39.16,2889000,35.11
2002-03-04,40.15,40.15,39.85,39.89,4549400,35.77
2002-03-01,40.00,40.11,39.36,39.49,3277800,35.41
2002-02-28,39.40,40.70,39.31,40.24,6028500,36.08
2002-02-27,39.42,39.65,38.45,39.54,3117500,35.45
2002-02-26,39.21,39.68,38.68,39.46,2396000,35.38
2002-02-25,38.40,39.09,38.31,38.96,2141000,34.93
2002-02-22,38.50,38.55,37.62,38.07,1931700,34.14
2002-02-21,38.54,38.99,38.50,38.50,2630500,34.52
2002-02-20,37.80,38.50,37.78,38.49,2726200,34.51
2002-02-19,37.86,38.30,37.66,37.69,2131000,33.80
2002-02-15,37.98,37.98,37.51,37.61,1845700,33.72
2002-02-14,38.08,38.24,37.60,37.98,1801800,34.06
2002-02-13,37.85,38.47,37.75,38.05,2092000,34.12
2002-02-12,37.60,37.92,37.50,37.85,2000700,33.91
2002-02-11,37.08,37.77,37.02,37.70,1734600,33.77
2002-02-08,36.55,37.25,36.30,37.10,2038100,33.23
2002-02-07,36.95,37.32,36.90,36.99,2353600,33.14
2002-02-06,37.35,37.38,36.55,36.91,3970700,33.06
2002-02-05,36.88,37.92,36.40,37.85,8308900,33.91
2002-02-04,36.00,36.98,35.87,36.86,4181500,33.02
2002-02-01,36.38,36.54,35.50,35.54,2509100,31.84
2002-01-31,36.29,36.66,36.24,36.28,2443500,32.50
2002-01-30,35.95,36.43,35.02,36.29,5279900,32.51
2002-01-29,36.66,36.75,35.73,35.95,4110000,32.20
2002-01-28,36.74,36.94,36.42,36.66,2318700,32.84
2002-01-25,36.57,36.70,36.20,36.59,1944900,32.78
2002-01-24,35.80,36.70,35.70,36.57,3467300,32.76
2002-01-23,36.25,36.25,35.76,35.76,2362500,32.03
2002-01-22,35.49,36.52,35.41,36.25,3392600,32.47
2002-01-18,35.37,35.75,35.20,35.41,1657600,31.72
2002-01-17,35.21,35.68,34.97,35.54,1846300,31.84
2002-01-16,35.14,35.90,35.04,35.43,2787700,31.74
2002-01-15,35.47,35.50,34.78,35.14,2152600,31.48
2002-01-14,34.41,35.83,34.36,35.47,2733100,31.77
2002-01-11,34.85,35.15,34.24,34.40,1769500,30.82
2002-01-10,35.35,35.35,34.25,34.99,2531900,31.34
2002-01-09,34.75,35.63,34.70,35.15,2560800,31.49
2002-01-08,34.75,35.24,34.65,34.77,2367000,31.15
2002-01-07,35.48,35.60,34.80,34.88,3406900,31.25
2002-01-04,34.75,35.00,34.40,34.56,5145800,30.96
2002-01-03,33.50,34.79,33.50,34.41,5229800,30.82
2002-01-02,33.60,33.61,32.53,33.08,3372900,29.63
2001-12-31,33.75,33.86,33.50,33.66,2400500,30.15
2001-12-28,33.96,34.32,33.72,33.88,1759400,30.35
2001-12-27,33.66,33.91,33.50,33.89,2017300,30.36
2001-12-26,33.40,33.89,33.30,33.65,1747500,30.14
2001-12-24,33.66,33.80,33.50,33.65,1220500,30.14
2001-12-21,33.60,33.74,33.40,33.66,3424400,30.15
2001-12-20,33.20,33.50,33.02,33.50,2248500,30.01
2001-12-19,32.97,33.17,32.75,32.95,2731200,29.52
2001-12-18,32.97,33.18,32.46,32.89,5452200,29.46
2001-12-17,31.38,32.50,31.33,32.28,3312100,28.92
2001-12-14,31.25,31.47,31.01,31.32,2647700,28.06
2001-12-13,31.18,31.35,30.92,31.08,4416300,27.84
2001-12-12,32.00,32.21,30.72,30.98,4886500,27.75
2001-12-11,32.34,32.35,31.52,32.00,3546600,28.67
2001-12-10,33.06,33.06,31.95,31.96,2987800,28.63
2001-12-07,32.95,33.38,32.67,33.06,1971400,29.62
2001-12-06,32.60,33.22,32.27,32.95,2812000,29.52
2001-12-05,32.91,32.99,32.71,32.85,2797600,29.43
2001-12-04,33.00,33.10,32.60,33.01,2670800,29.57
2001-12-03,32.96,33.29,32.32,33.05,2589800,29.61
2001-11-30,33.10,33.20,32.55,33.00,4174700,29.56
2001-11-29,33.25,33.50,32.70,33.12,3501500,29.67
2001-11-28,34.76,34.81,33.44,34.19,4094400,30.63
2001-11-27,34.80,34.99,34.58,34.76,2409000,31.14
2001-11-26,35.00,35.39,34.81,35.11,4168700,31.45
2001-11-23,34.50,35.09,34.50,35.01,663700,31.36
2001-11-21,34.45,34.58,34.13,34.54,1458200,30.94
2001-11-20,34.61,34.79,34.08,34.55,2267000,30.95
2001-11-19,34.45,34.74,34.10,34.61,1726700,31.00
2001-11-16,34.45,34.60,34.02,34.28,2197500,30.71
2001-11-15,34.65,34.70,34.15,34.26,2506300,30.69
2001-11-14,33.75,34.80,33.61,34.51,3475900,30.91
2001-11-13,32.90,33.25,32.60,33.12,2392800,29.64
2001-11-12,32.10,32.96,31.80,32.48,1938500,29.06
2001-11-09,32.10,32.77,32.00,32.23,1537100,28.84
2001-11-08,32.50,33.20,32.13,32.13,2100000,28.75
2001-11-07,31.92,32.75,31.85,32.30,2890200,28.90
2001-11-06,31.48,31.68,31.00,31.68,3268700,28.35
2001-11-05,31.65,31.89,31.21,31.48,3070900,28.17
2001-11-02,31.90,32.45,31.25,31.30,5685100,28.01
2001-11-01,32.39,32.50,31.50,31.60,4635700,28.28
2001-10-31,32.50,33.00,32.22,32.38,3268600,28.97
2001-10-30,31.50,32.80,31.20,32.37,6468000,28.97
2001-10-29,33.95,34.00,33.18,33.28,1828200,29.78
2001-10-26,33.90,34.39,33.70,34.13,1413000,30.54
2001-10-25,33.15,34.17,33.00,34.03,2543100,30.45
2001-10-24,34.79,34.80,33.90,33.92,1485300,30.35
2001-10-23,34.52,34.87,34.16,34.43,1238800,30.81
2001-10-22,34.15,34.50,33.80,34.39,2260700,30.77
2001-10-19,34.39,34.65,34.00,34.15,3170900,30.56
2001-10-18,34.60,34.79,34.23,34.39,1333700,30.77
2001-10-17,35.40,35.49,34.32,34.60,2086900,30.96
2001-10-16,35.08,35.48,34.70,35.38,1282000,31.66
2001-10-15,35.00,35.19,34.41,34.90,2014000,31.23
2001-10-12,34.98,35.29,34.10,35.22,1574500,31.52
2001-10-11,34.95,35.50,34.90,35.08,1945200,31.39
2001-10-10,34.05,35.25,33.88,34.99,2261700,31.31
2001-10-09,34.20,34.50,33.70,33.96,2700600,30.39
2001-10-08,35.12,35.85,34.65,34.88,1372900,31.21
2001-10-05,34.66,35.27,34.60,35.12,1752700,31.43
2001-10-04,34.90,35.90,34.30,34.65,2891000,31.01
2001-10-03,35.20,36.00,34.84,35.35,3216300,31.63
2001-10-02,33.96,35.70,33.93,35.42,2565400,31.69
2001-10-01,34.43,34.63,33.05,34.46,3063300,30.84
2001-09-28,34.10,34.94,33.44,34.43,3655100,30.81
2001-09-27,33.18,35.00,32.58,34.00,2912300,30.42
2001-09-26,32.83,33.18,32.52,32.68,2453600,29.24
2001-09-25,32.85,32.96,32.03,32.60,2701600,29.17
2001-09-24,32.90,33.15,32.00,32.60,2873200,29.17
2001-09-21,28.90,33.04,28.70,31.80,6844400,28.46
2001-09-20,32.50,32.50,31.45,32.05,4424800,28.68
2001-09-19,33.00,33.78,30.35,32.84,4676800,29.39
2001-09-18,32.85,33.40,32.51,33.00,2569000,29.53
2001-09-17,33.10,33.83,32.55,32.76,5219300,29.31
2001-09-10,33.85,34.44,33.46,34.25,2210900,30.65
2001-09-07,35.09,35.22,34.34,34.57,3974000,30.93
2001-09-06,35.48,35.51,34.57,34.95,2243700,31.27
2001-09-05,35.45,35.95,35.20,35.48,4508200,31.75
2001-09-04,34.10,35.39,34.10,34.99,2727900,31.31
2001-08-31,34.86,35.18,34.21,34.35,1974200,30.74
2001-08-30,35.00,35.75,34.75,34.86,2126000,31.19
2001-08-29,35.25,35.38,34.76,34.88,1818000,31.21
2001-08-28,35.27,35.50,35.22,35.25,1148700,31.54
2001-08-27,35.97,36.03,35.20,35.31,1700800,31.60
2001-08-24,35.45,36.51,35.20,36.25,1434500,32.44
2001-08-23,35.55,35.97,35.10,35.20,2643300,31.50
2001-08-22,35.50,36.22,34.90,35.90,2971100,32.12
2001-08-21,36.58,36.65,35.41,35.50,2368000,31.77
2001-08-20,36.02,36.73,36.01,36.70,1697000,32.84
2001-08-17,36.10,36.28,35.77,36.01,1733100,32.22
2001-08-16,36.25,36.49,36.00,36.41,1944400,32.58
2001-08-15,36.39,36.49,35.90,36.47,3371700,32.63
2001-08-14,36.89,36.95,36.00,36.09,2914200,32.26
2001-08-13,37.32,37.45,36.41,36.72,2333000,32.83
2001-08-10,36.95,37.49,36.14,37.32,2605000,33.36
2001-08-09,36.64,37.00,36.19,36.97,2824400,33.05
2001-08-08,35.75,36.50,35.52,35.91,2562800,32.10
2001-08-07,35.70,36.08,35.20,36.00,2456500,32.18
2001-08-06,35.93,36.25,35.69,35.74,2411300,31.95
2001-08-03,35.75,35.96,35.35,35.90,2933000,32.09
2001-08-02,35.00,35.99,34.71,35.57,5353500,31.80
2001-08-01,33.50,33.51,33.01,33.35,2525900,29.81
2001-07-31,33.77,34.45,33.59,33.70,2844600,30.13
2001-07-30,33.50,33.80,33.25,33.52,1997300,29.97
2001-07-27,33.10,33.50,32.75,33.25,1969400,29.72
2001-07-26,32.90,33.52,32.46,33.10,3212100,29.59
2001-07-25,33.70,33.70,32.61,33.15,2278900,29.63
2001-07-24,33.25,33.93,33.06,33.24,2867600,29.72
2001-07-23,33.15,33.39,32.65,32.75,1912300,29.28
2001-07-20,32.84,33.70,32.74,33.44,2147900,29.89
2001-07-19,32.40,33.33,32.26,32.85,3600100,29.37
2001-07-18,31.89,32.42,31.75,31.99,3342300,28.60
2001-07-17,31.20,31.55,31.00,31.54,3891200,28.20
2001-07-16,31.76,31.90,31.25,31.43,3574600,28.10
2001-07-13,32.00,32.00,31.65,31.89,2690000,28.51
2001-07-12,32.00,32.14,31.74,31.99,7471800,28.60
2001-07-11,32.63,33.15,32.15,32.40,3240700,28.96
2001-07-10,33.40,33.57,32.53,33.09,6140600,29.58
2001-07-09,34.01,34.15,33.36,33.94,3479500,30.34
2001-07-06,34.00,35.02,33.90,34.01,3568500,30.40
2001-07-05,34.00,34.50,33.72,34.25,3852400,30.62
2001-07-03,33.65,34.10,33.35,34.10,4070500,30.48
2001-07-02,34.05,34.38,33.87,34.00,4605500,30.39
2001-06-29,34.86,35.14,34.11,34.46,4597700,30.81
2001-06-28,35.00,35.11,34.50,34.86,6657100,31.16
2001-06-27,36.25,36.26,34.80,35.04,13467100,31.32
2001-06-26,36.75,37.75,35.95,36.80,5454900,32.90
2001-06-25,38.00,38.01,36.31,37.25,11787400,33.30
2001-06-22,41.70,41.71,40.74,41.01,1769500,36.66
2001-06-21,41.56,41.91,41.42,41.85,2656400,37.41
2001-06-20,41.98,42.40,41.56,41.81,2131600,37.38
2001-06-19,41.60,41.99,41.02,41.85,1783300,37.41
2001-06-18,40.89,41.86,40.60,41.48,4047400,37.08
2001-06-15,40.00,40.65,39.66,40.10,6809500,35.85
2001-06-14,41.00,41.40,40.80,41.15,1622800,36.79
2001-06-13,40.71,41.08,40.60,41.00,2182800,36.65
2001-06-12,39.95,40.84,39.95,40.70,1820600,36.38
2001-06-11,40.76,40.85,40.05,40.32,2170300,36.04
2001-06-08,40.88,40.97,40.71,40.75,991400,36.43
2001-06-07,40.95,40.99,40.72,40.89,1365300,36.55
2001-06-06,40.10,40.99,40.10,40.75,1612100,36.43
2001-06-05,40.20,40.64,39.99,40.60,1870000,36.29
2001-06-04,39.60,40.28,39.56,40.28,1672200,36.01
2001-06-01,39.94,40.13,39.71,40.01,1360600,35.77
2001-05-31,39.85,40.74,39.85,40.19,2132400,35.93
2001-05-30,39.55,40.34,39.51,40.15,2626100,35.89
2001-05-29,39.50,40.00,39.36,39.73,3604900,35.52
2001-05-25,40.27,41.00,40.27,40.49,1504600,36.20
2001-05-24,40.35,40.79,40.18,40.29,2568900,36.02
2001-05-23,40.70,41.15,40.25,40.35,2241200,36.07
2001-05-22,41.10,41.30,40.59,40.73,2352200,36.41
2001-05-21,40.99,41.22,40.55,41.19,1836100,36.82
2001-05-18,40.34,40.77,40.17,40.72,2565200,36.40
2001-05-17,40.48,40.90,40.06,40.59,2245500,36.29
2001-05-16,40.16,40.59,39.99,40.48,2529400,36.19
2001-05-15,40.75,40.90,40.01,40.40,1928100,36.08
2001-05-14,40.39,41.00,39.92,41.00,1736900,36.62
2001-05-11,40.75,41.53,40.05,40.39,1969600,36.08
2001-05-10,41.62,41.63,39.70,41.08,3886400,36.69
2001-05-09,41.00,41.79,40.95,41.58,1785600,37.14
2001-05-08,41.89,41.94,40.85,41.32,2331900,36.91
2001-05-07,42.60,42.88,41.54,41.75,1714000,37.29
2001-05-04,42.65,42.80,41.80,42.75,1355900,38.18
2001-05-03,42.91,43.03,42.06,42.42,1886500,37.89
2001-05-02,44.20,44.21,42.83,42.98,3499600,38.39
2001-05-01,42.65,44.30,42.62,44.30,2910100,39.57
2001-04-30,43.40,43.44,42.60,42.78,2251500,38.21
2001-04-27,41.86,43.09,41.86,42.95,1724300,38.36
2001-04-26,41.25,42.35,41.05,41.86,2000900,37.39
2001-04-25,41.00,41.54,40.75,41.27,1760300,36.86
2001-04-24,41.39,41.39,41.00,41.10,2049900,36.71
2001-04-23,41.37,41.40,40.77,41.15,1723000,36.75
2001-04-20,40.75,41.05,40.51,40.96,2940800,36.59
2001-04-19,40.45,41.27,39.90,41.05,3073100,36.67
2001-04-18,40.75,41.20,39.93,40.45,3493200,36.13
2001-04-17,40.00,40.79,39.70,40.66,2242000,36.32
2001-04-16,40.00,40.35,39.62,40.05,1286900,35.77
2001-04-12,39.80,40.23,39.51,40.00,2033000,35.73
2001-04-11,39.86,40.30,38.96,39.41,3400200,35.20
2001-04-10,39.12,40.70,37.13,40.11,1869200,35.83
2001-04-09,40.20,40.35,38.80,39.12,1928700,34.94
2001-04-06,40.10,40.23,39.47,39.95,1897400,35.68
2001-04-05,40.45,40.45,39.55,40.10,2373300,35.82
2001-04-04,39.75,40.40,39.26,39.96,3351600,35.69
2001-04-03,40.33,40.49,39.72,40.00,3782700,35.73
2001-04-02,40.70,40.84,40.25,40.68,2108600,36.33
2001-03-30,40.70,40.99,40.25,40.80,2672800,36.44
2001-03-29,40.23,40.65,39.30,40.30,2210900,36.00
2001-03-28,39.75,40.50,39.63,40.23,2761800,35.93
2001-03-27,39.65,40.29,39.55,40.25,3427000,35.95
2001-03-26,40.55,40.62,38.56,39.56,5204000,35.33
2001-03-23,39.52,40.86,39.08,40.78,3507800,36.42
2001-03-22,40.39,40.39,38.56,39.63,4320500,35.40
2001-03-21,40.51,40.90,40.28,40.50,2921000,36.17
2001-03-20,40.80,42.05,40.80,41.00,2380800,36.62
2001-03-19,41.54,41.73,40.67,41.61,2307300,37.17
2001-03-16,41.76,42.15,41.26,41.54,3686900,37.10
2001-03-15,42.25,42.25,41.00,42.01,3182000,37.52
2001-03-14,41.25,43.25,41.18,42.22,2483800,37.71
2001-03-13,44.21,44.25,42.00,42.89,3673800,38.31
2001-03-12,44.52,44.85,44.07,44.21,2015500,39.49
2001-03-09,45.05,45.06,44.23,44.56,2059800,39.80
2001-03-08,44.80,45.29,44.67,45.27,3826400,40.43
2001-03-07,43.86,44.74,43.80,44.74,2820000,39.96
2001-03-06,43.50,43.90,43.25,43.87,3035200,39.18
2001-03-05,44.58,44.58,43.58,43.64,1885300,38.98
2001-03-02,43.25,44.50,43.06,44.33,1995000,39.60
2001-03-01,43.75,44.73,43.11,43.37,2506500,38.74
2001-02-28,44.46,45.00,43.50,44.32,3599200,39.59
2001-02-27,43.85,44.35,43.52,44.21,2548100,39.49
2001-02-26,42.90,44.18,42.61,44.03,2589100,39.33
2001-02-23,42.60,43.21,42.51,42.80,3030400,38.23
2001-02-22,42.83,43.34,42.10,42.85,3400400,38.27
2001-02-21,43.45,44.25,42.82,42.82,3562700,38.25
2001-02-20,43.02,44.50,43.01,43.95,3278100,39.26
2001-02-16,42.90,44.00,42.79,43.69,2989100,39.02
2001-02-15,41.65,42.60,41.56,42.60,1538300,38.05
2001-02-14,41.60,42.45,41.44,42.40,1658100,37.87
2001-02-13,40.90,42.00,40.65,42.00,1734300,37.48
2001-02-12,41.45,41.60,40.82,41.55,1389100,37.08
2001-02-09,41.85,42.34,41.29,41.42,1715400,36.97
2001-02-08,42.75,42.76,41.72,41.85,2122200,37.35
2001-02-07,41.33,42.90,41.17,42.85,1905200,38.24
2001-02-06,41.75,41.78,40.85,41.08,1970000,36.66
2001-02-05,42.18,42.34,40.92,41.09,1977400,36.67
2001-02-02,42.99,42.99,41.80,42.18,2653000,37.64
2001-02-01,41.12,41.99,40.73,41.95,2762100,37.44
2001-01-31,40.00,40.94,39.93,40.94,2478100,36.54
2001-01-30,39.61,40.05,39.40,40.01,1881400,35.71
2001-01-29,39.01,39.85,38.88,39.36,1232600,35.13
2001-01-26,39.69,39.88,39.06,39.31,1619700,35.08
2001-01-25,38.56,39.75,38.31,39.56,2076200,35.31
2001-01-24,37.63,38.69,37.63,38.56,2155100,34.41
2001-01-23,37.44,38.50,37.25,38.19,2878900,34.08
2001-01-22,35.88,38.25,35.88,38.25,3945100,34.14
2001-01-19,37.38,37.63,36.50,36.88,4392100,32.91
2001-01-18,38.13,38.75,38.00,38.31,2446000,34.19
2001-01-17,38.56,38.94,38.25,38.81,1970300,34.64
2001-01-16,38.50,39.00,38.25,38.63,1863100,34.48
2001-01-12,38.00,38.50,37.44,37.94,2552100,33.86
2001-01-11,39.19,39.19,36.56,37.25,3556100,33.24
2001-01-10,37.94,39.00,37.25,38.81,2685800,34.64
2001-01-09,38.13,38.50,37.31,37.75,2214300,33.69
2001-01-08,38.31,38.94,37.25,38.31,3379300,34.19
2001-01-05,37.31,38.13,36.63,38.00,2431400,33.91
2001-01-04,38.00,38.69,35.38,37.31,8586300,33.30
2001-01-03,40.81,40.81,38.25,39.25,5268100,35.03
2001-01-02,40.50,40.88,39.50,40.81,2900100,36.42
2000-12-29,42.88,42.88,41.69,41.81,1459700,37.31
2000-12-28,41.94,42.56,41.56,42.44,1271500,37.88
2000-12-27,40.75,41.94,40.50,41.38,1366300,36.93
2000-12-26,40.81,41.38,40.13,40.75,1000100,36.37
2000-12-22,41.19,41.75,39.88,41.06,2610400,36.64
2000-12-21,40.63,42.31,40.50,41.56,2619200,37.09
2000-12-20,38.63,41.00,38.44,40.50,3063900,36.14
2000-12-19,39.75,39.94,38.94,39.13,1772300,34.92
2000-12-18,40.69,41.00,39.00,39.75,1654400,35.47
2000-12-15,40.19,41.06,40.13,40.31,3115200,35.97
2000-12-14,41.00,41.00,39.81,40.44,1918200,36.09
2000-12-13,41.00,41.13,39.88,40.06,2035700,35.75
2000-12-12,37.44,39.56,37.31,39.19,2423100,34.97
2000-12-11,39.25,39.75,37.25,37.25,2751900,33.24
2000-12-08,39.19,40.44,38.63,39.81,2972000,35.53
2000-12-07,37.50,40.50,37.50,40.00,3442000,35.70
2000-12-06,39.13,39.69,37.56,38.06,4211000,33.97
2000-12-05,42.06,42.25,39.38,39.94,5061600,35.64
2000-12-04,41.50,42.88,41.13,42.75,2295000,38.15
2000-12-01,44.13,44.44,42.38,43.25,2516600,38.60
2000-11-30,44.06,45.13,43.75,44.56,2421100,39.77
2000-11-29,45.31,45.56,43.56,44.56,2293300,39.77
2000-11-28,45.25,45.50,44.31,45.19,2390600,40.33
2000-11-27,43.00,45.63,43.00,45.00,3590400,40.16
2000-11-24,43.88,43.94,42.50,43.13,1137500,38.49
2000-11-22,41.50,44.00,41.44,43.88,3683900,39.16
2000-11-21,41.44,41.94,41.13,41.75,2021600,37.26
2000-11-20,41.31,41.69,41.13,41.25,1277600,36.81
2000-11-17,41.75,41.81,41.00,41.31,2222300,36.87
2000-11-16,42.31,42.50,41.69,41.88,2194200,37.38
2000-11-15,42.88,43.06,41.81,42.31,2268100,37.76
2000-11-14,42.25,43.19,41.75,42.88,3289200,38.27
2000-11-13,42.75,43.50,42.00,42.94,2021400,38.32
2000-11-10,43.00,43.44,42.56,42.88,1813800,38.27
2000-11-09,42.94,43.38,42.50,43.06,2860500,38.43
2000-11-08,43.00,43.06,42.38,42.88,1606700,38.24
2000-11-07,43.75,43.75,42.75,43.25,2098400,38.57
2000-11-06,43.38,43.94,42.81,43.94,1800700,39.18
2000-11-03,43.50,44.00,42.06,44.00,3073800,39.24
2000-11-02,43.00,44.19,41.75,44.19,4616400,39.40
2000-11-01,44.06,44.44,43.56,43.94,3837700,39.18
2000-10-31,44.25,45.75,43.81,45.63,2650300,40.69
2000-10-30,43.19,45.06,42.50,44.38,3589800,39.57
2000-10-27,41.63,43.19,41.25,43.13,2949500,38.46
2000-10-26,40.63,42.19,40.63,41.75,2189800,37.23
2000-10-25,41.50,41.50,40.25,40.25,2285200,35.89
2000-10-24,41.00,42.00,40.81,42.00,3011700,37.45
2000-10-23,39.44,40.63,39.31,40.44,1922600,36.06
2000-10-20,40.00,40.25,39.00,39.31,2039100,35.05
2000-10-19,40.50,41.06,39.75,40.00,3179000,35.67
2000-10-18,40.50,41.75,40.00,41.63,2964400,37.12
2000-10-17,40.50,40.81,40.13,40.38,2053200,36.01
2000-10-16,39.38,40.25,39.25,40.13,1695500,35.78
2000-10-13,39.50,39.63,39.00,39.13,2732900,34.89
2000-10-12,39.69,40.00,39.31,39.63,2404300,35.34
2000-10-11,39.38,40.13,39.19,39.69,2721400,35.39
2000-10-10,38.75,39.13,38.13,39.13,1971400,34.89
2000-10-09,37.94,38.38,37.88,38.00,1234700,33.89
2000-10-06,38.75,39.00,37.63,37.88,1978200,33.78
2000-10-05,37.31,39.19,37.25,39.19,2201500,34.95
2000-10-04,37.25,37.94,37.19,37.75,2461100,33.66
2000-10-03,36.81,37.25,36.81,37.13,1757400,33.11
2000-10-02,37.44,37.75,36.75,37.13,1945100,33.11
2000-09-29,37.50,38.19,37.50,37.94,2509800,33.83
2000-09-28,37.63,38.50,37.63,38.00,1835100,33.89
2000-09-27,37.75,38.31,37.44,37.63,1618200,33.56
2000-09-26,37.50,37.94,37.19,37.69,1989100,33.61
2000-09-25,38.75,38.81,37.50,38.19,3493000,34.05
2000-09-22,39.19,39.56,38.94,39.56,2029800,35.28
2000-09-21,38.25,39.25,38.19,39.00,2732700,34.78
2000-09-20,37.75,38.06,37.38,38.00,1866100,33.89
2000-09-19,36.75,38.25,36.50,37.50,1612000,33.44
2000-09-18,38.44,38.44,37.88,38.00,1795800,33.89
2000-09-15,38.38,38.38,37.69,38.19,2144700,34.05
2000-09-14,38.19,38.69,37.44,38.38,2151700,34.22
2000-09-13,37.31,39.00,37.00,37.88,3875800,33.78
2000-09-12,36.00,37.88,36.00,37.88,3447000,33.78
2000-09-11,35.19,36.00,35.13,35.75,2055500,31.88
2000-09-08,34.13,35.25,33.94,35.19,2104800,31.38
2000-09-07,33.63,34.13,33.44,33.63,2294400,29.99
2000-09-06,34.19,34.25,33.50,33.56,1600100,29.93
2000-09-05,33.81,34.13,33.38,33.94,1610200,30.26
2000-09-01,32.94,33.63,32.75,33.44,1524900,29.82
2000-08-31,33.00,33.75,32.69,32.89,2274300,29.33
2000-08-30,33.94,34.00,33.56,33.56,1232900,29.93
2000-08-29,33.63,34.19,33.13,33.88,1804100,30.21
2000-08-28,34.31,34.44,33.69,33.69,1325900,30.04
2000-08-25,35.25,35.25,34.13,34.69,1294400,30.93
2000-08-24,35.00,36.00,33.75,36.00,1340700,32.10
2000-08-23,34.25,35.81,33.81,35.19,2455400,31.38
2000-08-22,34.50,34.56,33.94,34.56,970800,30.82
2000-08-21,34.56,34.56,33.63,34.19,1009000,30.49
2000-08-18,34.00,34.69,33.81,34.50,1619000,30.76
2000-08-17,33.50,34.19,33.31,33.50,2154900,29.87
2000-08-16,32.94,33.25,32.88,33.06,1932900,29.48
2000-08-15,34.00,34.06,31.69,31.69,2338600,28.23
2000-08-14,34.25,34.69,33.75,34.19,2269200,30.46
2000-08-11,32.75,34.50,32.50,34.25,3671900,30.51
2000-08-10,32.19,32.38,32.06,32.13,967000,28.62
2000-08-09,32.56,32.69,31.81,32.25,1410600,28.73
2000-08-08,32.19,32.88,32.00,32.88,1621700,29.29
2000-08-07,31.94,32.38,31.69,31.87,1552800,28.39
2000-08-04,31.06,32.19,30.81,32.00,1712200,28.50
2000-08-03,31.69,31.81,30.81,31.06,1784000,27.67
2000-08-02,30.62,31.31,30.56,31.31,1320200,27.89
2000-08-01,31.31,31.31,30.19,30.94,2334300,27.56
2000-07-31,31.37,31.69,30.87,31.19,2472300,27.78
2000-07-28,32.00,32.00,31.25,31.62,2421100,28.17
2000-07-27,31.50,31.94,31.37,31.81,1264000,28.34
2000-07-26,31.00,31.25,30.62,30.81,1683600,27.44
2000-07-25,31.50,31.50,30.56,31.19,1071400,27.78
2000-07-24,32.06,32.25,31.19,31.31,1334000,27.89
2000-07-21,31.69,32.06,31.56,32.00,1645200,28.50
2000-07-20,31.37,31.69,30.87,31.62,1246700,28.17
2000-07-19,31.12,31.37,31.00,31.31,984400,27.89
2000-07-18,30.87,31.50,30.81,31.19,1306700,27.78
2000-07-17,31.12,31.69,30.94,31.22,1946900,27.81
2000-07-14,30.44,31.56,30.44,31.25,1884000,27.84
2000-07-13,32.31,32.31,30.81,30.94,2067500,27.56
2000-07-12,33.25,33.38,31.75,32.63,1685400,29.07
2000-07-11,33.13,33.50,32.94,33.38,1727300,29.73
2000-07-10,32.13,33.50,31.94,32.63,2224900,29.07
2000-07-07,31.75,32.50,31.37,32.31,2012000,28.78
2000-07-06,30.37,31.62,30.12,31.62,2525100,28.17
2000-07-05,32.25,32.25,29.00,30.00,4257000,26.72
2000-07-03,31.69,32.19,31.31,31.75,1012700,28.28
2000-06-30,30.50,32.30,30.44,32.19,3311400,28.67
2000-06-29,29.31,30.62,29.12,30.06,2476600,26.78
2000-06-28,30.00,30.44,29.69,29.78,2443600,26.53
2000-06-27,29.37,30.06,29.25,30.00,4082100,26.72
2000-06-26,28.94,29.12,28.06,29.06,1526400,25.89
2000-06-23,28.19,28.50,27.87,28.50,1434100,25.39
2000-06-22,28.25,28.31,27.75,28.06,1197500,24.99
2000-06-21,28.00,28.37,27.69,28.00,882400,24.94
2000-06-20,28.31,28.50,27.81,28.00,1437400,24.94
2000-06-19,28.75,29.19,28.31,29.12,944600,25.94
2000-06-16,28.25,29.12,28.25,28.75,2117000,25.61
2000-06-15,28.87,29.44,28.69,29.19,1795000,26.00
2000-06-14,28.37,28.94,28.06,28.81,1233300,25.66
2000-06-13,28.37,28.56,28.00,28.37,1113900,25.27
2000-06-12,28.56,28.75,28.06,28.28,1085600,25.19
2000-06-09,28.25,28.69,28.19,28.69,994200,25.56
2000-06-08,27.50,28.00,26.75,28.00,1452100,24.94
2000-06-07,27.87,27.94,27.50,27.56,1023500,24.55
2000-06-06,28.62,28.69,27.81,28.25,1097500,25.16
2000-06-05,29.37,29.50,28.37,28.69,983500,25.56
2000-06-02,28.94,29.62,28.94,29.37,2130900,26.16
2000-06-01,28.37,29.12,28.31,29.00,1722800,25.83
2000-05-31,27.81,28.69,27.62,28.37,1701000,25.27
2000-05-30,28.00,28.06,27.62,27.94,1155000,24.89
2000-05-26,27.94,28.50,27.87,28.00,1500100,24.94
2000-05-25,27.75,28.25,27.50,27.94,1874800,24.89
2000-05-24,27.37,27.50,26.62,27.00,2055300,24.05
2000-05-23,27.37,27.69,27.00,27.50,990400,24.50
2000-05-22,27.94,28.00,26.94,27.50,1023900,24.50
2000-05-19,27.44,28.19,27.44,27.81,1260600,24.77
2000-05-18,28.00,28.31,27.94,28.12,1264000,25.05
2000-05-17,27.87,28.31,27.62,28.25,1547800,25.16
2000-05-16,28.19,28.75,27.87,28.44,1555300,25.30
2000-05-15,28.12,29.37,28.06,28.31,1987900,25.19
2000-05-12,29.00,29.06,28.06,28.16,1425100,25.05
2000-05-11,28.50,29.56,28.19,29.12,2864100,25.91
2000-05-10,28.00,28.81,27.81,28.50,3514200,25.36
2000-05-09,28.12,28.19,27.50,27.87,1252600,24.80
2000-05-08,26.75,28.25,26.12,28.12,1386600,25.02
2000-05-05,26.25,27.50,26.00,26.62,1475800,23.68
2000-05-04,27.00,27.06,26.19,26.19,1621400,23.30
2000-05-03,28.12,28.12,25.75,26.50,3501400,23.58
2000-05-02,28.06,29.00,27.94,28.87,2535100,25.69
2000-05-01,27.69,28.75,27.50,28.06,1938700,24.96
2000-04-28,28.69,28.75,28.06,28.12,1397800,25.02
2000-04-27,28.94,29.00,28.00,28.75,1504000,25.58
2000-04-26,29.19,29.19,28.62,29.06,1898800,25.85
2000-04-25,28.75,29.37,28.12,29.19,2128200,25.97
2000-04-24,27.87,28.87,27.87,28.75,1458600,25.58
2000-04-20,27.81,28.12,27.75,28.06,1515700,24.96
2000-04-19,27.44,27.81,27.06,27.50,1394300,24.47
2000-04-18,27.50,27.62,26.75,27.50,1767500,24.47
2000-04-17,26.31,27.94,25.56,27.75,3075700,24.69
2000-04-14,27.75,27.87,26.25,26.31,3525800,23.41
2000-04-13,28.94,29.50,27.87,27.87,2973600,24.80
2000-04-12,27.25,29.50,27.25,28.25,3910300,25.13
2000-04-11,27.44,28.06,27.06,27.37,2921300,24.35
2000-04-10,26.50,27.37,26.50,27.25,2394400,24.24
2000-04-07,26.56,26.69,26.44,26.55,1806900,23.62
2000-04-06,26.81,27.12,26.31,26.56,1936800,23.63
2000-04-05,26.75,27.44,26.37,26.94,2186700,23.97
2000-04-04,26.00,27.12,25.37,26.75,5429700,23.80
2000-04-03,26.00,26.06,25.00,25.44,2710800,22.63
2000-03-31,25.44,26.12,24.75,25.75,7764900,22.91
2000-03-30,26.06,26.06,24.87,25.12,4160000,22.35
2000-03-29,26.69,27.50,25.94,26.00,3251000,23.13
2000-03-28,26.37,27.19,26.25,26.62,2953600,23.68
2000-03-27,26.50,26.56,25.75,26.44,5142700,23.52
2000-03-24,27.00,28.44,26.81,28.00,2561700,24.91
2000-03-23,27.25,27.31,26.94,27.19,2187200,24.19
2000-03-22,27.50,28.00,27.00,27.94,2592100,24.86
2000-03-21,27.75,28.37,27.25,28.00,1785300,24.91
2000-03-20,28.00,28.06,27.19,28.00,1508700,24.91
2000-03-17,27.75,28.44,27.62,27.94,3082500,24.86
2000-03-16,26.62,27.75,26.50,27.50,3862900,24.47
2000-03-15,24.87,26.25,24.81,26.00,2433100,23.13
2000-03-14,25.06,25.31,24.56,25.00,2657900,22.24
2000-03-13,23.37,25.12,23.31,25.06,2111800,22.30
2000-03-10,25.37,25.37,24.44,24.50,1667100,21.80
2000-03-09,24.87,25.87,24.81,25.62,2244200,22.79
2000-03-08,22.75,25.00,22.69,24.87,2763600,22.13
2000-03-07,24.12,24.12,22.06,22.75,3522300,20.24
2000-03-06,24.50,24.50,23.75,24.25,2400600,21.58
2000-03-03,24.56,24.94,24.19,24.52,3165100,21.82
2000-03-02,25.12,25.25,24.50,24.69,3261000,21.97
2000-03-01,25.87,25.87,25.19,25.62,2720100,22.79
2000-02-29,26.56,26.56,25.75,25.81,2776400,22.96
2000-02-28,26.19,26.62,25.12,26.44,2129900,23.52
2000-02-25,26.06,26.31,25.50,26.12,3820600,23.24
2000-02-24,26.75,26.94,25.75,26.06,2963300,23.19
2000-02-23,25.62,26.94,25.25,26.75,2285400,23.80
2000-02-22,25.50,26.50,25.00,26.25,1944300,23.35
2000-02-18,27.00,27.00,25.94,26.19,2071400,23.30
2000-02-17,27.25,27.62,26.37,27.37,1777700,24.35
2000-02-16,28.19,28.31,27.12,27.50,1423500,24.47
2000-02-15,29.62,29.75,28.25,28.50,1606600,25.33
2000-02-14,29.50,29.81,28.94,29.81,966100,26.49
2000-02-11,30.37,30.44,29.56,29.62,1228000,26.32
2000-02-10,29.94,30.62,29.87,30.62,1878600,27.21
2000-02-09,30.00,30.25,29.62,29.94,1424300,26.61
2000-02-08,29.25,30.12,28.81,30.12,2262300,26.77
2000-02-07,28.62,29.00,28.44,28.94,1358300,25.72
2000-02-04,29.12,29.50,29.00,29.19,1313000,25.94
2000-02-03,28.25,29.12,28.25,28.87,1603300,25.65
2000-02-02,28.44,29.37,28.19,28.94,1361200,25.72
2000-02-01,27.69,29.00,27.06,28.81,1820000,25.60
2000-01-31,28.75,28.75,27.62,27.94,2400900,24.83
2000-01-28,28.25,29.25,28.06,28.81,1694200,25.60
2000-01-27,29.50,29.62,28.19,29.12,1420800,25.88
2000-01-26,27.50,29.31,27.44,29.25,1614400,25.99
2000-01-25,29.19,29.37,28.19,28.44,1878800,25.27
2000-01-24,30.12,30.25,28.75,29.00,1712600,25.77
2000-01-21,30.94,30.94,29.75,29.94,2091200,26.61
2000-01-20,30.25,30.81,29.81,30.19,2603900,26.83
2000-01-19,29.50,30.37,29.31,30.19,1985000,26.83
2000-01-18,29.00,29.50,28.69,29.25,1563000,25.99
2000-01-14,29.62,29.87,29.25,29.44,2048700,26.16
2000-01-13,30.00,30.62,29.62,30.19,2092100,26.83
2000-01-12,30.00,30.37,29.69,30.25,2062800,26.88
2000-01-11,28.87,30.00,28.62,29.62,3499800,26.32
2000-01-10,27.56,28.87,27.25,28.50,3296100,25.33
2000-01-07,27.06,27.75,26.37,27.69,3629900,24.61
2000-01-06,27.69,27.87,26.87,27.00,2595400,23.99
2000-01-05,27.75,27.94,27.31,27.81,2167800,24.71
2000-01-04,27.81,28.37,27.12,27.50,1709100,24.44
2000-01-03,28.50,28.69,27.75,28.56,2095900,25.38
1999-12-31,28.62,29.31,28.50,29.25,585000,25.99
1999-12-30,28.69,28.87,28.31,28.81,714300,25.60
1999-12-29,29.81,29.87,28.06,28.62,1139100,25.43
1999-12-28,29.19,29.94,29.19,29.87,1388300,26.54
1999-12-27,28.87,29.44,28.75,29.11,1292200,25.87
1999-12-23,28.50,29.12,28.37,29.06,1201000,25.82
1999-12-22,27.94,28.44,27.69,28.00,1631200,24.88
1999-12-21,27.62,28.44,27.25,28.12,1790500,24.99
1999-12-20,28.62,28.62,27.31,27.62,1923400,24.54
1999-12-17,28.50,29.12,27.44,28.50,4183200,25.33
1999-12-16,29.87,30.00,28.44,28.81,2458600,25.60
1999-12-15,31.19,31.19,29.81,30.12,2523400,26.77
1999-12-14,32.13,32.25,31.00,31.12,1743400,27.65
1999-12-13,31.31,32.25,31.25,32.06,1449800,28.49
1999-12-10,30.62,31.75,30.50,31.62,1179900,28.10
1999-12-09,31.12,31.37,30.25,31.00,1475800,27.55
1999-12-08,32.13,32.13,30.19,30.91,1875400,27.47
1999-12-07,32.44,32.44,31.62,31.62,2042000,28.10
1999-12-06,31.37,32.88,31.00,32.75,3804200,29.10
1999-12-03,30.00,30.62,29.75,30.62,3987400,27.21
1999-12-02,28.75,29.44,28.19,29.37,1896200,26.10
1999-12-01,29.12,29.25,28.69,28.69,1694200,25.49
1999-11-30,29.50,29.87,28.94,29.12,1657000,25.88
1999-11-29,29.37,30.00,28.94,29.62,1747400,26.32
1999-11-26,29.81,29.87,29.12,29.50,835800,26.21
1999-11-24,29.94,29.94,29.25,29.56,1568800,26.27
1999-11-23,29.44,29.94,29.12,29.87,2601700,26.54
1999-11-22,29.25,29.75,28.25,29.31,3568400,26.05
1999-11-19,28.87,28.87,27.44,27.69,1890400,24.61
1999-11-18,28.50,28.94,28.19,28.87,1462400,25.65
1999-11-17,28.87,29.37,28.56,28.75,1942900,25.55
1999-11-16,28.62,29.50,28.50,29.44,2490400,26.16
1999-11-15,27.69,28.69,27.50,28.56,1990000,25.38
1999-11-12,27.50,27.75,26.75,27.62,2076900,24.54
1999-11-11,26.56,27.19,25.81,27.12,2868800,24.10
1999-11-10,26.25,27.00,26.19,26.69,2380700,23.72
1999-11-09,27.25,27.25,26.06,26.25,1792000,23.30
1999-11-08,26.00,27.12,25.94,26.31,3855500,23.35
1999-11-05,25.31,25.94,25.31,25.69,3995200,22.80
1999-11-04,25.37,25.37,25.00,25.19,2959100,22.36
1999-11-03,25.50,25.62,25.12,25.37,2116600,22.52
1999-11-02,25.00,25.50,25.00,25.19,2967700,22.36
1999-11-01,25.19,25.31,24.62,24.94,2509400,22.13
1999-10-29,24.75,25.44,24.62,25.19,3715800,22.36
1999-10-28,24.75,25.12,24.00,24.56,2985900,21.80
1999-10-27,24.00,24.62,23.69,24.44,2783700,21.69
1999-10-26,24.87,24.94,23.87,23.94,1650400,21.25
1999-10-25,25.75,25.75,24.75,24.94,1953600,22.13
1999-10-22,25.94,26.00,25.56,25.94,1757600,23.02
1999-10-21,24.94,25.44,24.50,25.44,1352300,22.58
1999-10-20,24.37,25.19,24.25,25.19,1789600,22.36
1999-10-19,24.44,24.75,24.00,24.12,1229100,21.41
1999-10-18,23.50,24.50,23.50,24.25,1585100,21.52
1999-10-15,24.00,24.06,23.56,23.62,1268100,20.96
1999-10-14,24.00,24.47,23.94,24.25,1669400,21.52
1999-10-13,24.81,24.87,23.94,23.94,2426300,21.25
1999-10-12,25.12,25.12,24.62,24.87,1208400,22.07
1999-10-11,25.31,25.50,24.94,25.25,1262000,22.41
1999-10-08,24.94,25.31,24.50,25.31,2333300,22.46
1999-10-07,25.75,25.81,24.81,24.87,1588800,22.07
1999-10-06,24.75,26.12,24.75,26.00,2389600,23.07
1999-10-05,24.62,25.31,24.50,24.62,2615200,21.85
1999-10-04,24.81,25.25,24.56,24.75,2409700,21.97
1999-10-01,25.00,25.12,24.44,24.69,1749000,21.91
1999-09-30,24.62,25.56,24.62,25.37,1852500,22.52
1999-09-29,24.12,25.00,24.06,24.37,1210800,21.63
1999-09-28,24.25,24.50,23.62,24.06,1284200,21.35
1999-09-27,24.81,25.06,24.31,24.37,1295000,21.63
1999-09-24,24.37,25.12,24.25,24.56,2167700,21.80
1999-09-23,24.81,24.87,24.00,24.31,2382600,21.57
1999-09-22,25.00,25.25,24.75,24.87,1494600,22.07
1999-09-21,26.00,26.00,24.87,24.94,3537200,22.13
1999-09-20,25.62,26.50,25.56,26.50,2243200,23.52
1999-09-17,25.06,25.75,25.00,25.56,2167700,22.68
1999-09-16,25.25,25.37,24.62,24.94,1849100,22.13
1999-09-15,24.75,25.31,24.50,25.06,2646900,22.24
1999-09-14,23.87,24.25,23.87,24.00,1541500,21.30
1999-09-13,23.56,24.06,23.50,23.87,2012100,21.18
1999-09-10,23.75,23.94,23.37,23.44,2934300,20.80
1999-09-09,24.00,24.12,23.75,23.94,1601200,21.25
1999-09-08,23.62,24.25,23.56,24.19,2442700,21.47
1999-09-07,23.87,24.69,23.81,23.94,1879200,21.25
1999-09-03,24.00,24.56,23.62,24.06,2717600,21.35
1999-09-02,24.25,24.25,23.44,23.75,3060400,21.08
1999-09-01,23.25,24.31,23.25,24.25,3048500,21.52
1999-08-31,23.81,23.94,23.06,23.19,2371500,20.58
1999-08-30,24.12,24.31,23.94,23.94,1473600,21.25
1999-08-27,24.37,24.69,24.31,24.56,2259100,21.80
1999-08-26,25.00,25.19,24.37,24.50,2733900,21.74
1999-08-25,25.00,25.25,24.75,25.00,1919900,22.19
1999-08-24,25.12,25.37,24.75,25.00,1786400,22.19
1999-08-23,25.87,26.06,25.19,25.50,1827900,22.63
1999-08-20,26.06,26.37,25.75,25.81,1610400,22.91
1999-08-19,25.12,25.56,25.00,25.56,1995000,22.68
1999-08-18,25.37,25.56,25.06,25.56,1235200,22.68
1999-08-17,26.00,26.00,25.37,25.75,998600,22.82
1999-08-16,25.56,25.87,25.56,25.81,862100,22.88
1999-08-13,25.37,25.81,25.12,25.69,1384200,22.77
1999-08-12,25.19,25.50,25.00,25.00,1358300,22.16
1999-08-11,24.87,25.44,24.87,25.12,1075600,22.26
1999-08-10,25.00,25.25,24.19,24.69,2105600,21.88
1999-08-09,25.75,25.94,25.12,25.25,1617800,22.38
1999-08-06,26.12,26.75,26.00,26.12,1179500,23.15
1999-08-05,25.94,26.69,25.69,26.25,1634600,23.27
1999-08-04,26.50,27.00,25.50,26.31,3825900,23.32
1999-08-03,27.69,28.00,27.12,27.19,1145200,24.10
1999-08-02,28.00,28.31,27.69,27.81,994300,24.65
1999-07-30,28.87,28.94,28.12,28.31,1252900,25.09
1999-07-29,29.12,29.12,28.37,28.50,1161600,25.26
1999-07-28,28.62,29.75,28.56,29.25,1469600,25.93
1999-07-27,28.50,29.12,28.50,28.69,1171600,25.43
1999-07-26,28.12,28.94,28.06,28.50,1042900,25.26
1999-07-23,28.25,28.62,28.25,28.25,1107100,25.04
1999-07-22,28.62,28.81,28.12,28.19,1314100,24.99
1999-07-21,28.44,29.37,28.44,28.50,1644300,25.26
1999-07-20,29.81,29.81,28.56,28.75,1600700,25.48
1999-07-19,29.87,29.94,29.62,29.75,1312500,26.37
1999-07-16,29.62,29.94,29.50,29.87,1576700,26.48
1999-07-15,29.25,29.69,29.19,29.62,1516800,26.25
1999-07-14,28.75,29.50,28.56,29.25,1558800,25.93
1999-07-13,29.06,29.19,28.19,28.37,1884200,25.15
1999-07-12,28.87,29.25,28.87,29.12,2387500,25.81
1999-07-09,28.81,28.81,28.31,28.56,1421700,25.31
1999-07-08,27.87,28.87,27.75,28.56,1867500,25.31
1999-07-07,27.75,28.19,27.62,28.06,2008400,24.87
1999-07-06,28.62,28.75,27.62,27.75,2193000,24.60
1999-07-02,29.00,29.12,28.50,28.75,1273300,25.48
1999-07-01,29.12,29.50,28.81,29.00,1318400,25.70
1999-06-30,29.50,29.50,28.87,29.37,2463400,26.03
1999-06-29,29.44,29.62,28.87,29.56,2565200,26.20
1999-06-28,27.69,29.37,27.56,29.31,3592100,25.98
1999-06-25,27.69,28.06,27.31,27.56,2302600,24.43
1999-06-24,27.69,27.75,27.06,27.56,1612600,24.43
1999-06-23,27.19,27.94,26.87,27.75,1803300,24.60
1999-06-22,27.31,27.50,26.75,27.19,2338400,24.10
1999-06-21,27.56,27.56,27.00,27.12,1695700,24.04
1999-06-18,26.44,27.62,26.25,27.50,3364600,24.37
1999-06-17,26.00,26.37,25.69,26.19,1744700,23.21
1999-06-16,25.25,25.94,25.19,25.94,1711700,22.99
1999-06-15,25.37,25.56,24.62,24.94,1810200,22.11
1999-06-14,24.87,25.12,24.44,25.12,2349300,22.26
1999-06-11,24.37,24.50,23.69,24.06,2331200,21.33
1999-06-10,24.56,24.75,24.06,24.37,1744900,21.60
1999-06-09,24.56,25.12,24.50,24.81,1839700,21.99
1999-06-08,24.87,25.44,24.50,24.69,1930100,21.88
1999-06-07,25.75,25.81,24.75,25.00,2013400,22.16
1999-06-04,25.12,26.00,25.06,26.00,2762900,23.04
1999-06-03,24.00,25.25,23.62,25.06,3567200,22.21
1999-06-02,23.87,23.94,23.00,23.31,2272300,20.66
1999-06-01,23.25,23.81,22.69,23.75,3733700,21.05
1999-05-28,23.75,23.87,23.00,23.25,4733800,20.61
1999-05-27,25.31,25.31,23.56,23.62,5152100,20.94
1999-05-26,25.37,26.12,25.00,25.44,2495700,22.55
1999-05-25,26.12,27.00,26.12,26.12,3469500,23.15
1999-05-24,26.06,26.44,25.94,26.06,1721600,23.10
1999-05-21,26.50,26.50,25.94,26.06,2317200,23.10
1999-05-20,26.50,26.81,26.31,26.44,3248900,23.43
1999-05-19,25.50,25.62,25.00,25.62,1501400,22.71
1999-05-18,25.31,26.00,24.81,25.12,2307700,22.24
1999-05-17,25.19,25.50,24.94,25.25,1915300,22.35
1999-05-14,25.12,25.56,24.87,25.50,2099300,22.57
1999-05-13,25.75,26.06,25.25,25.69,1962800,22.74
1999-05-12,25.00,25.94,24.50,25.69,2979400,22.74
1999-05-11,25.06,25.81,24.94,25.25,2399500,22.35
1999-05-10,25.44,25.50,25.00,25.12,1929900,22.24
1999-05-07,25.50,25.62,25.06,25.50,2360800,22.57
1999-05-06,25.50,25.62,25.12,25.37,2147200,22.46
1999-05-05,25.69,25.75,25.06,25.62,2778900,22.68
1999-05-04,27.37,27.37,25.56,25.69,2508300,22.74
1999-05-03,26.69,27.25,25.75,27.25,1716900,24.12
1999-04-30,26.50,27.81,26.25,26.87,1972000,23.79
1999-04-29,27.50,27.56,26.25,26.56,2024300,23.51
1999-04-28,27.94,28.25,27.50,27.50,2074400,24.34
1999-04-27,27.12,27.69,26.69,27.69,2836400,24.51
1999-04-26,26.75,26.87,24.87,26.62,3922700,23.56
1999-04-23,26.62,26.87,26.06,26.50,1516700,23.46
1999-04-22,26.06,26.50,25.62,26.37,2723500,23.34
1999-04-21,25.00,26.44,24.81,25.75,5725100,22.79
1999-04-20,24.50,25.06,23.31,24.50,9585700,21.69
1999-04-19,25.81,26.56,23.87,24.25,5454200,21.47
1999-04-16,26.75,27.06,25.50,25.69,6031500,22.74
1999-04-15,28.50,28.56,26.62,26.75,3182300,23.68
1999-04-14,29.00,29.25,28.25,28.50,1742000,25.23
1999-04-13,29.75,30.00,28.94,29.19,2306100,25.84
1999-04-12,30.12,30.12,29.12,29.81,2599200,26.39
1999-04-09,27.94,29.44,27.81,29.44,2603300,26.06
1999-04-08,27.62,28.00,27.50,27.94,2490100,24.73
1999-04-07,27.19,27.31,26.81,27.19,2284400,24.07
1999-04-06,26.19,27.00,25.94,26.50,3947900,23.46
1999-04-05,28.12,28.37,26.25,26.44,4700300,23.41
1999-04-01,28.25,28.31,27.69,27.94,2082100,24.73
1999-03-31,28.75,28.94,27.50,28.25,3412400,25.01
1999-03-30,29.00,29.25,28.75,28.81,1929800,25.50
1999-03-29,29.94,30.00,28.81,29.37,2150800,26.00
1999-03-26,29.75,29.87,29.37,29.87,1913200,26.44
1999-03-25,27.94,30.00,27.94,30.00,1899100,26.56
1999-03-24,28.00,28.44,27.56,27.87,1845800,24.67
1999-03-23,28.87,28.87,27.94,28.00,2670900,24.79
1999-03-22,29.50,29.69,28.94,29.00,2053700,25.67
1999-03-19,30.50,30.50,29.50,29.50,2024100,26.11
1999-03-18,29.56,30.50,29.56,30.44,1511300,26.95
1999-03-17,30.06,30.12,29.50,29.87,1317700,26.44
1999-03-16,30.25,30.37,29.87,30.00,1678800,26.56
1999-03-15,31.00,31.00,29.81,30.37,2348000,26.88
1999-03-12,30.87,30.94,29.19,30.37,4002000,26.88
1999-03-11,30.37,31.00,29.87,30.94,2129000,27.39
1999-03-10,30.12,30.31,29.62,30.12,1751700,26.66
1999-03-09,30.37,30.44,29.56,29.94,1822000,26.50
1999-03-08,30.37,30.44,29.69,30.44,2013000,26.95
1999-03-05,30.50,30.50,29.69,29.94,4002900,26.50
1999-03-04,30.00,30.25,28.06,28.87,4161000,25.56
1999-03-03,30.44,30.50,29.19,29.87,2862700,26.44
1999-03-02,31.12,31.37,30.25,30.50,2382400,27.00
1999-03-01,32.00,32.00,30.81,30.87,2549100,27.33
1999-02-26,32.50,32.63,31.62,32.00,1931300,28.33
1999-02-25,32.75,32.88,31.06,31.62,2333200,27.99
1999-02-24,33.50,33.94,32.81,32.88,1888000,29.11
1999-02-23,33.00,33.50,32.56,32.75,1898600,28.99
1999-02-22,31.37,32.63,31.25,32.56,2330100,28.82
1999-02-19,31.56,31.69,30.87,31.19,2483400,27.61
1999-02-18,31.75,31.81,30.56,31.62,1934300,27.99
1999-02-17,31.94,32.38,31.00,31.37,2160900,27.74
1999-02-16,32.00,32.00,31.00,31.87,2216400,28.18
1999-02-12,61.75,62.06,59.75,60.38,1739400,26.70
1999-02-11,59.13,61.63,59.06,61.50,2033000,27.19
1999-02-10,58.94,59.25,57.50,59.19,1716200,26.17
1999-02-09,59.25,59.63,58.25,58.69,1378600,25.95
1999-02-08,60.69,60.69,59.44,59.44,1593200,26.28
1999-02-05,61.00,61.25,60.13,60.69,1872400,26.83
1999-02-04,61.50,61.88,61.00,61.00,1615600,26.97
1999-02-03,61.25,61.81,60.63,61.75,1553400,27.30
1999-02-02,61.75,62.44,59.75,61.31,1744400,27.11
1999-02-01,62.38,63.00,61.63,62.19,2298600,27.50
1999-01-29,60.25,62.56,60.25,62.50,2462800,27.63
1999-01-28,59.13,60.25,59.13,60.25,2495200,26.64
1999-01-27,59.69,60.13,59.06,59.13,2004000,26.14
1999-01-26,59.00,59.50,58.50,59.50,2745800,26.31
1999-01-25,58.50,59.13,58.25,58.38,2709600,25.81
1999-01-22,57.38,58.50,57.13,58.44,2607200,25.84
1999-01-21,58.13,58.25,56.50,57.63,2669400,25.48
1999-01-20,57.00,58.00,56.25,57.94,2344200,25.62
1999-01-19,58.25,58.38,56.38,56.56,3352800,25.01
1999-01-15,56.88,57.13,56.13,57.00,3683800,25.20
1999-01-14,57.75,57.81,55.25,55.69,4054800,24.62
1999-01-13,53.50,57.75,53.38,57.69,4316400,25.51
1999-01-12,52.56,54.63,52.50,54.50,2849000,24.10
1999-01-11,54.00,54.44,51.88,52.63,3427600,23.27
1999-01-08,54.69,55.25,53.88,54.00,2895200,23.88
1999-01-07,55.75,55.88,53.94,54.63,5187400,24.16
1999-01-06,56.00,57.38,55.94,56.44,4110200,24.96
1999-01-05,56.63,56.75,55.75,56.00,2587200,24.76
1999-01-04,58.00,58.94,56.38,56.88,3415800,25.15
1998-12-31,59.00,59.13,57.50,58.56,1584200,25.89
1998-12-30,59.13,59.25,58.50,58.94,1140800,26.06
1998-12-29,59.19,59.50,58.88,59.38,1829200,26.26
1998-12-28,60.13,60.38,58.88,59.25,1310600,26.20
1998-12-24,60.06,60.44,59.63,60.19,498000,26.61
1998-12-23,59.13,60.31,59.00,60.13,1660800,26.59
1998-12-22,57.63,59.25,57.38,59.25,1742200,26.20
1998-12-21,55.75,57.94,55.75,57.50,1277400,25.42
1998-12-18,55.00,56.00,54.69,56.00,2291000,24.76
1998-12-17,56.75,56.88,54.75,54.75,2165400,24.21
1998-12-16,56.00,57.25,55.75,56.63,2458800,25.04
1998-12-15,56.00,56.00,54.81,56.00,1809600,24.76
1998-12-14,55.63,56.19,55.31,55.56,1581400,24.57
1998-12-11,55.00,56.19,54.75,56.06,1859000,24.79
1998-12-10,57.56,57.81,54.94,55.00,2241200,24.32
1998-12-09,56.75,57.44,56.38,57.44,980800,25.40
1998-12-08,56.13,57.25,55.75,56.75,1652400,25.09
1998-12-07,55.00,56.44,54.81,56.31,1422800,24.90
1998-12-04,54.75,54.88,53.75,54.38,1657200,24.04
1998-12-03,53.38,55.19,53.00,54.06,1983400,23.90
1998-12-02,52.50,53.50,52.38,53.50,1404200,23.66
1998-12-01,53.56,53.63,52.00,53.00,2001800,23.43
1998-11-30,54.00,54.50,53.44,53.88,2136400,23.82
1998-11-27,53.63,54.44,53.19,54.19,1362400,23.96
1998-11-25,53.13,53.88,53.00,53.63,1719200,23.71
1998-11-24,52.81,53.50,52.81,53.19,1980400,23.52
1998-11-23,53.25,53.38,52.50,52.75,2760600,23.32
1998-11-20,54.56,54.56,52.50,53.25,2087000,23.54
1998-11-19,53.88,54.63,53.31,54.44,1555400,24.07
1998-11-18,54.13,54.56,53.31,53.31,2149200,23.57
1998-11-17,55.00,55.00,53.75,54.19,2316200,23.96
1998-11-16,53.25,54.88,53.13,54.88,1792400,24.27
1998-11-13,51.19,52.63,51.19,52.38,1501600,23.16
1998-11-12,50.63,51.75,50.50,51.25,1231800,22.66
1998-11-11,50.81,51.38,50.75,50.88,1598600,22.47
1998-11-10,50.63,51.25,50.13,50.94,1928000,22.49
1998-11-09,51.63,51.63,50.63,50.69,1520000,22.38
1998-11-06,50.13,52.00,50.00,51.63,2590800,22.80
1998-11-05,48.69,50.13,47.63,50.13,4054000,22.14
1998-11-04,49.50,49.88,48.25,48.88,2499000,21.58
1998-11-03,49.63,49.75,48.13,48.69,1234000,21.50
1998-11-02,49.06,50.38,49.06,50.13,2158400,22.14
1998-10-30,48.25,49.38,48.06,48.69,1701600,21.50
1998-10-29,47.00,47.69,45.56,47.69,2059800,21.06
1998-10-28,45.88,46.75,45.50,45.94,1518000,20.29
1998-10-27,46.38,47.44,45.69,46.00,2227600,20.31
1998-10-26,49.00,49.25,47.00,47.25,1858400,20.87
1998-10-23,50.50,50.50,48.50,48.94,1295200,21.61
1998-10-22,50.31,50.63,49.56,50.56,2025200,22.33
1998-10-21,50.31,50.94,49.38,50.69,2099200,22.38
1998-10-20,51.00,51.63,49.75,50.50,4119600,22.30
1998-10-19,48.00,49.44,47.75,49.19,1861000,21.72
1998-10-16,50.00,50.00,48.13,48.31,3631200,21.33
1998-10-15,45.50,49.88,45.50,49.88,3119800,22.03
1998-10-14,44.00,46.13,43.94,46.00,2198800,20.31
1998-10-13,44.38,44.38,43.69,43.97,1534400,19.42
1998-10-12,43.25,44.69,43.25,44.31,1313000,19.57
1998-10-09,41.88,42.75,40.44,42.75,1495200,18.88
1998-10-08,41.00,41.63,38.75,41.44,2832800,18.30
1998-10-07,42.13,43.44,41.00,42.13,1508400,18.60
1998-10-06,42.50,43.06,41.50,41.94,2218000,18.52
1998-10-05,41.88,42.38,40.25,40.94,2236200,18.08
1998-10-02,42.00,42.63,40.44,42.38,3527800,18.71
1998-10-01,43.31,43.44,40.63,41.88,2833800,18.49
1998-09-30,45.50,45.50,42.94,44.06,2206200,19.46
1998-09-29,47.06,47.13,45.94,46.00,1017400,20.31
1998-09-28,47.75,48.31,46.75,46.81,1287600,20.67
1998-09-25,47.31,47.81,46.88,47.69,1435000,21.06
1998-09-24,47.88,48.25,47.25,47.69,1765000,21.06
1998-09-23,46.50,48.38,45.38,48.25,2492600,21.31
1998-09-22,45.19,46.38,45.19,46.25,1137800,20.42
1998-09-21,45.25,46.25,44.88,45.19,1395400,19.96
1998-09-18,45.50,46.00,44.56,46.00,2206600,20.31
1998-09-17,44.00,45.25,43.38,45.00,1172000,19.87
1998-09-16,44.19,45.13,44.06,44.50,2092400,19.65
1998-09-15,42.63,44.25,42.63,44.19,2144600,19.51
1998-09-14,43.75,44.63,43.31,43.38,1763200,19.16
1998-09-11,41.63,43.94,41.13,43.88,1511800,19.38
1998-09-10,42.63,42.69,41.25,41.94,1553200,18.52
1998-09-09,44.63,44.75,43.00,44.00,1631200,19.43
1998-09-08,42.25,44.75,41.63,44.75,2427800,19.76
1998-09-04,41.50,41.63,40.00,40.75,1489400,17.99
1998-09-03,40.75,41.69,40.25,41.25,1775000,18.22
1998-09-02,42.63,43.63,41.50,41.56,2444000,18.35
1998-09-01,39.00,42.88,38.38,42.75,4687800,18.88
1998-08-31,44.38,44.75,38.38,38.38,3527000,16.95
1998-08-28,46.88,47.06,44.13,44.63,2832800,19.71
1998-08-27,47.00,47.63,46.63,46.63,2432000,20.59
1998-08-26,48.38,49.94,48.31,48.94,2153800,21.61
1998-08-25,47.50,49.00,47.50,48.88,2001000,21.58
1998-08-24,46.69,47.69,46.69,47.25,1202200,20.87
1998-08-21,45.38,46.88,44.25,46.69,1763000,20.62
1998-08-20,45.88,46.00,45.31,45.88,927000,20.26
1998-08-19,46.19,46.50,45.25,45.63,885800,20.15
1998-08-18,44.81,46.38,44.81,46.31,1060600,20.42
1998-08-17,44.88,45.69,44.63,45.06,1147800,19.87
1998-08-14,45.50,45.94,44.88,45.13,1226800,19.90
1998-08-13,45.88,46.00,45.38,45.69,1115400,20.15
1998-08-12,45.19,45.69,44.81,45.63,1768600,20.12
1998-08-11,44.13,45.19,44.00,45.19,1307600,19.93
1998-08-10,44.38,45.38,44.19,45.13,1409200,19.90
1998-08-07,44.31,46.00,43.94,44.88,1807000,19.79
1998-08-06,42.69,44.50,42.56,44.31,1594600,19.54
1998-08-05,42.94,43.13,42.00,42.94,2172800,18.94
1998-08-04,44.13,44.50,42.38,43.00,2135200,18.96
1998-08-03,42.69,43.94,42.38,43.94,1383000,19.38
1998-07-31,44.25,45.00,42.81,43.19,1372400,19.05
1998-07-30,43.56,44.50,43.50,44.25,1541200,19.51
1998-07-29,44.38,44.63,43.44,43.56,1300600,19.21
1998-07-28,45.31,45.56,43.69,44.38,1318800,19.57
1998-07-27,45.75,46.13,45.50,45.56,1207600,20.09
1998-07-24,45.94,46.31,44.38,45.69,1459200,20.15
1998-07-23,47.63,47.88,45.75,45.81,2128600,20.20
1998-07-22,47.00,47.63,46.75,47.63,1376800,21.00
1998-07-21,48.00,48.25,46.75,47.06,1424000,20.75
1998-07-20,47.50,47.81,46.88,47.75,1026800,21.06
1998-07-17,47.38,48.00,47.19,47.38,873600,20.89
1998-07-16,46.19,47.31,45.81,47.25,959600,20.84
1998-07-15,46.13,47.25,46.06,46.19,1527200,20.37
1998-07-14,46.63,46.63,46.13,46.25,962400,20.40
1998-07-13,46.06,46.50,45.63,46.13,1221800,20.34
1998-07-10,45.25,46.56,44.75,46.31,2190200,20.42
1998-07-09,46.38,46.63,45.25,45.31,1348200,19.98
1998-07-08,46.25,46.69,45.75,46.63,2029000,20.56
1998-07-07,44.50,47.00,44.50,46.31,3019600,20.42
1998-07-06,42.31,44.00,42.31,43.81,1495600,19.32
1998-07-02,42.81,43.25,41.38,42.06,1173800,18.55
1998-07-01,42.13,42.44,41.25,42.44,1556000,18.72
1998-06-30,41.44,42.00,41.06,41.31,1442600,18.22
1998-06-29,40.94,42.13,40.94,41.25,1889000,18.19
1998-06-26,40.44,40.75,40.00,40.44,784000,17.83
1998-06-25,40.38,40.69,40.19,40.38,971400,17.81
1998-06-24,40.44,40.50,39.81,40.44,1364800,17.83
1998-06-23,40.63,40.69,40.19,40.31,1025000,17.78
1998-06-22,39.94,40.50,39.88,40.13,813200,17.70
1998-06-19,39.88,40.88,39.56,39.81,1548600,17.56
1998-06-18,39.88,40.25,39.81,39.88,2050000,17.59
1998-06-17,38.88,40.00,38.63,39.81,2264000,17.56
1998-06-16,39.00,39.13,38.25,38.50,1459600,16.98
1998-06-15,39.25,39.50,38.81,39.13,1243800,17.26
1998-06-12,39.25,39.75,38.75,39.00,1531800,17.20
1998-06-11,39.63,39.75,39.19,39.31,1221800,17.34
1998-06-10,39.63,40.00,39.44,39.69,1307600,17.50
1998-06-09,39.94,40.00,39.13,39.44,1814200,17.39
1998-06-08,38.50,39.81,38.44,39.81,1602200,17.56
1998-06-05,38.31,38.63,37.75,38.00,1406000,16.76
1998-06-04,36.88,38.06,36.44,38.06,1841000,16.78
1998-06-03,36.69,37.63,36.63,37.13,1912600,16.37
1998-06-02,36.13,37.38,36.13,36.63,1824000,16.15
1998-06-01,35.38,36.81,35.13,36.19,1756600,15.96
1998-05-29,34.94,35.56,34.75,35.19,1472400,15.52
1998-05-28,34.00,35.06,33.81,35.06,1206000,15.46
1998-05-27,34.00,34.31,33.56,34.06,1132800,15.02
1998-05-26,35.00,35.00,34.06,34.06,1270400,15.02
1998-05-22,35.00,35.00,34.75,34.88,588000,15.38
1998-05-21,35.13,35.50,34.88,35.00,1192600,15.44
1998-05-20,34.88,35.13,34.69,35.00,1040000,15.44
1998-05-19,34.94,35.13,34.88,35.00,1186000,15.41
1998-05-18,35.25,35.38,34.75,35.06,1276800,15.43
1998-05-15,35.94,35.94,35.31,35.50,1376800,15.63
1998-05-14,35.94,36.50,35.75,36.19,1323200,15.93
1998-05-13,35.75,36.25,35.69,36.00,1401200,15.85
1998-05-12,35.56,35.94,34.88,35.81,1790200,15.76
1998-05-11,35.06,35.69,35.00,35.56,1762600,15.65
1998-05-08,34.63,35.38,34.50,35.00,2031600,15.41
1998-05-07,34.25,35.06,34.19,34.38,1555400,15.13
1998-05-06,34.50,34.63,33.94,34.00,1162400,14.97
1998-05-05,35.31,35.31,34.38,34.44,1220200,15.16
1998-05-04,35.00,35.50,34.88,35.13,1188000,15.46
1998-05-01,35.06,35.13,34.81,34.88,1708600,15.35
1998-04-30,33.00,35.06,33.00,34.50,2798200,15.19
1998-04-29,33.00,33.06,32.69,32.88,1345800,14.47
1998-04-28,32.94,34.00,32.94,33.00,1310400,14.53
1998-04-27,33.13,33.38,32.50,32.88,1903000,14.47
1998-04-24,34.06,34.50,33.50,33.63,1725800,14.80
1998-04-23,34.88,35.06,34.19,34.44,1252600,15.16
1998-04-22,34.88,35.13,34.50,34.69,1405800,15.27
1998-04-21,34.94,35.19,34.63,35.00,2357200,15.41
1998-04-20,34.31,35.00,34.13,35.00,1482800,15.41
1998-04-17,34.25,34.63,34.00,34.56,1359000,15.21
1998-04-16,34.00,34.31,33.75,34.00,1302000,14.97
1998-04-15,34.31,34.31,33.75,34.06,1779000,14.99
1998-04-14,34.44,34.56,34.00,34.38,1253400,15.13
1998-04-13,34.88,34.94,34.19,34.25,1032800,15.08
1998-04-09,34.75,35.06,34.69,34.94,757000,15.38
1998-04-08,34.88,35.19,34.38,34.63,1342200,15.24
1998-04-07,35.88,36.06,34.94,35.06,1344200,15.43
1998-04-06,36.13,36.50,35.75,35.75,2429200,15.74
1998-04-03,35.63,36.19,35.38,35.69,2866800,15.71
1998-04-02,34.75,35.44,34.56,35.44,2202800,15.60
1998-04-01,35.00,35.25,34.44,34.50,1785200,15.19
1998-03-31,35.13,35.44,34.94,35.25,2106600,15.52
1998-03-30,34.88,35.56,34.75,35.00,1527000,15.41
1998-03-27,35.13,35.25,34.56,34.88,2736200,15.35
1998-03-26,34.63,35.38,34.50,34.81,2606000,15.32
1998-03-25,35.56,35.81,34.44,34.50,1625600,15.19
1998-03-24,35.00,35.63,34.75,35.44,1611600,15.60
1998-03-23,35.44,35.56,34.75,34.88,1691800,15.35
1998-03-20,35.75,36.06,35.69,35.81,1768200,15.76
1998-03-19,36.06,36.38,35.63,36.00,958800,15.85
1998-03-18,36.19,36.50,36.00,36.06,1277000,15.87
1998-03-17,36.25,36.69,36.13,36.50,1223800,16.07
1998-03-16,36.50,36.63,36.13,36.25,1139800,15.96
1998-03-13,36.63,36.75,36.00,36.56,1354800,16.09
1998-03-12,36.06,36.44,35.94,36.25,854200,15.96
1998-03-11,36.44,36.69,35.31,36.19,1374400,15.93
1998-03-10,36.13,36.81,36.13,36.31,2602200,15.98
1998-03-09,36.00,36.63,35.88,36.63,2306800,16.13
1998-03-06,35.94,36.50,35.63,36.00,1684800,15.85
1998-03-05,36.13,36.38,35.69,35.81,1280800,15.76
1998-03-04,36.56,36.75,36.25,36.38,680800,16.02
1998-03-03,36.00,36.94,36.00,36.44,1313400,16.04
1998-03-02,36.63,36.69,36.00,36.13,965800,15.91
1998-02-27,36.69,36.81,36.19,36.69,1183200,16.15
1998-02-26,36.75,36.81,36.31,36.75,867400,16.18
1998-02-25,36.88,37.19,36.56,36.75,970800,16.18
1998-02-24,36.94,36.94,36.25,36.69,1457400,16.15
1998-02-23,36.50,37.25,36.50,36.81,1503200,16.20
1998-02-20,35.75,36.75,35.38,36.75,1640000,16.18
1998-02-19,35.56,35.63,35.13,35.38,1693000,15.57
1998-02-18,35.50,35.81,35.13,35.31,1788400,15.54
1998-02-17,36.06,36.25,35.56,35.69,2342000,15.68
1998-02-13,36.75,37.06,35.81,35.94,1898800,15.79
1998-02-12,35.38,37.19,35.38,37.13,1309400,16.32
1998-02-11,35.50,35.88,35.38,35.88,1371800,15.77
1998-02-10,35.38,35.94,35.19,35.63,1498000,15.66
1998-02-09,35.00,35.38,34.69,35.25,1014000,15.49
1998-02-06,35.00,35.44,34.63,34.81,893000,15.30
1998-02-05,35.25,35.88,34.56,34.94,1627400,15.35
1998-02-04,35.25,35.50,34.88,35.13,1629000,15.44
1998-02-03,34.75,36.06,34.75,35.69,2101800,15.68
1998-02-02,33.75,35.56,33.75,35.06,2548400,15.41
1998-01-30,33.38,33.88,33.00,33.13,1434000,14.56
1998-01-29,32.81,34.88,32.69,33.63,2433200,14.78
1998-01-28,32.94,33.00,32.50,32.88,1213600,14.45
1998-01-27,32.31,33.13,32.31,32.75,1056800,14.39
1998-01-26,32.94,33.00,32.38,32.44,776400,14.26
1998-01-23,33.00,33.38,32.38,32.94,1247800,14.48
1998-01-22,32.50,33.31,32.44,33.19,1257800,14.59
1998-01-21,33.63,34.06,32.63,32.88,2003200,14.45
1998-01-20,32.69,33.75,32.44,33.63,1946600,14.78
1998-01-16,31.87,32.56,31.75,32.44,2031800,14.26
1998-01-15,31.94,31.94,31.19,31.50,1250000,13.84
1998-01-14,31.50,32.19,31.12,32.19,1544200,14.15
1998-01-13,31.37,31.56,30.69,31.25,2669200,13.73
1998-01-12,29.62,31.37,29.56,31.19,1767800,13.71
1998-01-09,30.25,30.69,29.94,30.12,1366000,13.24
1998-01-08,30.62,30.69,30.00,30.06,1557600,13.21
1998-01-07,30.75,31.19,30.44,30.75,1107000,13.51
1998-01-06,30.87,31.06,30.50,30.81,934000,13.54
1998-01-05,31.00,31.44,30.81,31.00,1437800,13.62
1998-01-02,31.62,31.62,30.19,30.94,1105400,13.60
1997-12-31,31.25,31.44,30.75,31.37,1344600,13.79
1997-12-30,29.75,31.44,29.50,31.37,2317000,13.79
1997-12-29,28.87,29.31,28.75,29.25,1595000,12.85
1997-12-26,28.56,28.75,28.44,28.50,763600,12.52
1997-12-24,29.06,29.19,28.00,28.25,1234000,12.41
1997-12-23,29.75,29.75,29.19,29.50,1251800,12.96
1997-12-22,29.81,30.12,29.62,29.75,1367200,13.07
1997-12-19,29.37,30.06,29.12,30.00,2142800,13.18
1997-12-18,31.25,31.25,29.87,30.12,1203800,13.24
1997-12-17,30.50,31.31,30.50,31.12,1804400,13.68
1997-12-16,31.19,31.62,30.00,30.37,2320000,13.35
1997-12-15,31.87,31.94,31.12,31.56,1768200,13.87
1997-12-12,33.19,33.25,31.44,31.81,1752200,13.98
1997-12-11,32.75,33.19,32.50,32.94,1166000,14.48
1997-12-10,32.56,32.69,32.25,32.63,939800,14.34
1997-12-09,32.94,33.00,32.63,32.75,772200,14.39
1997-12-08,33.19,33.63,32.81,32.94,1648600,14.48
1997-12-05,32.06,33.44,32.00,33.19,1424400,14.59
1997-12-04,32.94,33.00,32.00,32.31,2053400,14.20
1997-12-03,33.00,33.19,32.50,33.00,1024600,14.50
1997-12-02,32.75,33.13,32.69,33.00,869000,14.50
1997-12-01,32.13,33.13,32.00,33.13,1660400,14.56
1997-11-28,32.38,32.44,32.19,32.19,686200,14.15
1997-11-26,32.50,32.88,32.38,32.38,1600800,14.23
1997-11-25,32.50,32.63,32.25,32.25,1389600,14.17
1997-11-24,32.63,32.69,32.19,32.44,1215000,14.26
1997-11-21,32.88,33.13,32.56,32.88,1460400,14.45
1997-11-20,32.13,33.13,32.13,32.63,1387200,14.34
1997-11-19,31.50,32.25,31.44,31.94,1290400,14.04
1997-11-18,31.75,32.00,31.37,31.50,1699800,13.84
1997-11-17,31.50,32.19,31.31,31.81,1692200,13.98
1997-11-14,30.31,31.00,29.69,30.94,1899800,13.60
1997-11-13,30.12,30.44,29.75,30.44,1209200,13.38
1997-11-12,30.69,30.94,30.25,30.31,1366400,13.29
1997-11-11,30.75,30.75,30.31,30.69,889600,13.46
1997-11-10,30.75,30.87,30.06,30.06,1418600,13.18
1997-11-07,30.62,30.62,29.75,30.31,1571600,13.29
1997-11-06,30.00,30.81,29.87,30.75,3320400,13.49
1997-11-05,29.50,30.06,29.37,30.00,2270000,13.16
1997-11-04,28.62,29.37,28.62,29.37,1218200,12.88
1997-11-03,28.62,29.12,28.25,28.87,2549800,12.66
1997-10-31,27.94,28.37,27.69,28.12,1513800,12.33
1997-10-30,27.12,28.25,26.75,28.00,1781400,12.28
1997-10-29,28.00,28.19,26.62,27.75,1973200,12.17
1997-10-28,25.00,28.00,24.12,28.00,4449400,12.28
1997-10-27,28.06,28.12,26.56,26.62,1624000,11.67
1997-10-24,28.00,28.81,27.75,28.00,2608600,12.28
1997-10-23,27.25,27.69,27.06,27.44,3110200,12.03
1997-10-22,28.25,28.25,27.50,27.75,1640200,12.17
1997-10-21,27.37,28.12,27.37,28.06,1296400,12.31
1997-10-20,27.06,27.62,26.94,27.50,1260600,12.06
1997-10-17,27.56,27.56,26.94,26.94,1833400,11.81
1997-10-16,27.75,28.00,27.25,27.56,1603200,12.09
1997-10-15,27.81,28.25,27.56,27.56,1426400,12.09
1997-10-14,28.62,28.94,27.81,28.06,1601800,12.31
1997-10-13,28.25,28.56,28.00,28.50,1464800,12.50
1997-10-10,27.31,27.37,27.00,27.25,1295800,11.95
1997-10-09,28.00,28.06,27.25,27.44,1322800,12.03
1997-10-08,28.56,28.56,28.06,28.25,1462200,12.39
1997-10-07,28.44,28.69,28.25,28.56,1506200,12.53
1997-10-06,28.00,28.62,27.94,28.62,2133000,12.55
1997-10-03,27.75,27.94,27.37,27.87,2431800,12.22
1997-10-02,26.19,27.50,26.12,27.44,2497600,12.03
1997-10-01,25.62,26.31,25.62,26.12,1631000,11.46
1997-09-30,26.37,26.50,25.56,25.62,2362800,11.24
1997-09-29,26.00,26.62,25.94,26.19,1850000,11.49
1997-09-26,26.37,26.56,25.87,25.94,2303000,11.38
1997-09-25,26.19,26.37,26.00,26.00,1771600,11.40
1997-09-24,26.56,26.75,26.06,26.19,1655800,11.49
1997-09-23,27.00,27.06,26.31,26.56,2294000,11.65
1997-09-22,27.62,27.87,27.31,27.31,1439000,11.98
1997-09-19,27.25,27.87,27.06,27.37,2143200,12.00
1997-09-18,27.06,27.62,27.00,27.25,1332600,11.95
1997-09-17,27.75,27.87,27.12,27.25,1744400,11.95
1997-09-16,26.75,27.69,26.75,27.31,2064000,11.98
1997-09-15,26.94,27.25,26.50,26.62,1486000,11.67
1997-09-12,27.00,27.12,25.87,26.94,2131600,11.81
1997-09-11,26.37,26.50,25.69,26.31,2470400,11.54
1997-09-10,27.06,27.19,26.12,26.12,1564600,11.46
1997-09-09,27.25,27.44,27.06,27.12,1542200,11.89
1997-09-08,27.87,28.12,27.25,27.50,1028400,12.06
1997-09-05,27.94,28.00,27.44,27.62,1370200,12.11
1997-09-04,27.50,27.75,27.25,27.56,1370200,12.09
1997-09-03,27.50,27.81,27.25,27.56,1791000,12.09
1997-09-02,26.94,27.75,26.94,27.31,1415400,11.98
1997-08-29,27.19,27.44,26.94,26.94,1160600,11.81
1997-08-28,27.31,27.75,27.00,27.19,1626000,11.92
1997-08-27,27.50,27.62,27.12,27.44,1662200,12.03
1997-08-26,27.44,28.19,27.37,28.00,1407400,12.28
1997-08-25,27.94,28.06,27.12,27.31,1473400,11.98
1997-08-22,27.12,27.69,26.62,27.69,1761800,12.14
1997-08-21,28.00,28.19,27.12,27.12,1427800,11.89
1997-08-20,27.87,28.25,27.75,28.06,1415800,12.31
1997-08-19,27.62,28.06,27.56,27.81,1933800,12.20
1997-08-18,26.50,27.37,26.12,27.37,1689200,11.98
1997-08-15,27.50,27.56,26.50,26.50,2154200,11.60
1997-08-14,28.00,28.12,27.37,27.69,1435200,12.12
1997-08-13,28.31,28.56,27.31,27.81,2260400,12.17
1997-08-12,29.12,29.37,28.06,28.12,2213800,12.31
1997-08-11,28.62,29.25,28.06,28.62,2324400,12.52
1997-08-08,57.00,57.25,56.00,56.94,2082400,12.46
1997-08-07,58.06,58.50,57.50,57.63,1809200,12.61
1997-08-06,57.75,58.13,57.25,57.75,2278400,12.64
1997-08-05,57.38,57.88,57.13,57.38,1200400,12.55
1997-08-04,57.13,57.88,57.06,57.44,1760400,12.57
1997-08-01,56.25,57.63,56.00,57.19,2399200,12.51
1997-07-31,57.75,58.00,56.50,56.50,2223200,12.36
1997-07-30,57.13,57.88,57.00,57.75,1611600,12.64
1997-07-29,57.63,57.69,56.13,56.88,2464000,12.45
1997-07-28,58.13,58.38,57.50,57.75,1140000,12.64
1997-07-25,59.06,59.13,57.25,58.00,1319600,12.69
1997-07-24,57.63,59.06,56.75,59.06,1508400,12.92
1997-07-23,58.00,58.19,57.25,57.44,1809200,12.57
1997-07-22,56.38,58.00,56.38,58.00,1971600,12.69
1997-07-21,56.63,56.75,55.88,56.00,2148000,12.25
1997-07-18,57.63,57.75,56.56,57.13,2083200,12.50
1997-07-17,58.81,58.81,57.50,58.00,1752400,12.69
1997-07-16,58.69,59.25,58.50,58.81,1924800,12.87
1997-07-15,59.38,59.63,58.56,58.56,1774400,12.81
1997-07-14,58.25,59.88,58.25,59.25,2091200,12.96
1997-07-11,58.75,59.00,57.31,58.31,2132400,12.76
1997-07-10,57.50,59.13,57.50,58.63,3446000,12.83
1997-07-09,56.75,59.75,55.75,57.50,7681600,12.58
1997-07-08,57.00,57.44,56.38,56.75,1640800,12.42
1997-07-07,58.25,58.25,56.75,56.81,2745200,12.43
1997-07-03,58.00,58.38,57.38,58.00,2396400,12.69
1997-07-02,54.88,56.25,54.56,56.25,2491200,12.31
1997-07-01,53.50,54.75,52.81,54.31,2366400,11.88
1997-06-30,51.75,54.00,51.75,53.63,2317600,11.73
1997-06-27,51.50,51.75,50.75,50.81,2244400,11.12
1997-06-26,52.13,53.00,51.00,51.13,2412400,11.19
1997-06-25,52.00,53.50,52.00,52.00,1532400,11.38
1997-06-24,51.88,52.38,51.19,52.38,1925200,11.46
1997-06-23,52.88,52.88,51.75,51.88,1952000,11.35
1997-06-20,51.63,53.13,51.63,53.13,2304800,11.62
1997-06-19,51.88,52.13,51.25,51.38,2140400,11.24
1997-06-18,50.88,52.00,50.50,51.88,1404400,11.35
1997-06-17,50.38,51.50,50.25,51.13,1888800,11.19
1997-06-16,50.00,50.75,49.75,50.63,1264800,11.08
1997-06-13,50.00,50.13,49.50,50.00,2411200,10.94
1997-06-12,48.88,49.75,48.63,49.75,1510400,10.89
1997-06-11,48.13,48.63,48.00,48.50,1004400,10.61
1997-06-10,47.88,48.38,47.88,48.13,1306800,10.53
1997-06-09,47.63,48.25,47.63,48.00,1726000,10.50
1997-06-06,46.75,47.75,46.75,47.63,1859200,10.42
1997-06-05,46.63,47.25,46.63,46.88,964800,10.26
1997-06-04,46.88,47.00,46.50,46.63,940800,10.20
1997-06-03,46.50,47.38,46.38,47.00,1056400,10.28
1997-06-02,46.88,46.88,46.38,46.63,656000,10.20
1997-05-30,46.13,46.88,46.00,46.75,1006800,10.23
1997-05-29,46.50,46.75,46.25,46.50,1604400,10.17
1997-05-28,45.63,46.25,45.50,46.13,1123600,10.09
1997-05-27,45.50,46.00,45.13,46.00,1881600,10.06
1997-05-23,45.88,46.25,45.63,45.88,1016400,10.04
1997-05-22,45.75,45.75,45.38,45.50,848800,9.96
1997-05-21,46.13,46.13,45.25,45.63,1660400,9.98
1997-05-20,45.75,46.00,45.38,46.00,1438800,10.06
1997-05-19,45.75,46.25,45.63,46.13,878800,10.07
1997-05-16,46.00,46.25,45.50,46.00,1384800,10.04
1997-05-15,44.88,46.25,44.63,46.25,1240400,10.09
1997-05-14,46.00,46.38,44.88,45.25,1979600,9.87
1997-05-13,46.63,46.75,45.25,45.75,1570400,9.98
1997-05-12,46.63,46.75,45.88,46.38,1068000,10.12
1997-05-09,46.00,46.25,45.25,46.00,1172800,10.04
1997-05-08,45.75,46.38,45.38,45.75,1896400,9.98
1997-05-07,47.00,47.13,46.13,46.25,1061600,10.09
1997-05-06,47.00,47.63,46.88,46.88,1902800,10.23
1997-05-05,46.50,47.38,46.25,47.25,1773600,10.31
1997-05-02,45.88,46.50,45.63,46.38,1124000,10.12
1997-05-01,45.75,46.00,45.38,45.75,1630800,9.98
1997-04-30,45.50,46.38,45.38,46.00,2126400,10.04
1997-04-29,44.75,45.88,44.75,45.50,2659200,9.93
1997-04-28,43.50,44.63,43.50,44.50,1269200,9.71
1997-04-25,43.75,43.88,43.38,43.63,642800,9.52
1997-04-24,43.38,43.75,42.88,43.63,1374000,9.52
1997-04-23,43.88,43.88,43.00,43.25,882000,9.44
1997-04-22,42.63,43.88,42.38,43.75,1292800,9.55
1997-04-21,43.00,43.50,42.50,42.63,1132400,9.30
1997-04-18,43.13,43.38,43.00,43.13,1376800,9.41
1997-04-17,43.25,43.63,43.00,43.13,1243200,9.41
1997-04-16,41.88,43.50,41.63,43.50,2110800,9.49
1997-04-15,41.88,42.38,41.88,42.00,1458000,9.17
1997-04-14,40.63,41.38,39.63,41.38,2393600,9.03
1997-04-11,41.75,42.00,40.88,41.13,1290000,8.98
1997-04-10,42.25,42.38,41.75,41.75,760400,9.11
1997-04-09,42.75,42.75,42.38,42.50,830000,9.27
1997-04-08,41.88,42.88,41.75,42.88,860000,9.36
1997-04-07,42.00,42.13,41.75,41.75,722000,9.11
1997-04-04,40.88,42.38,40.75,42.13,1566400,9.19
1997-04-03,40.63,41.25,40.63,41.25,1056400,9.00
1997-04-02,41.63,42.00,40.88,41.13,1249200,8.98
1997-04-01,41.63,42.38,41.38,42.00,1697600,9.17
1997-03-31,42.50,42.63,41.63,41.88,1760400,9.14
1997-03-27,43.88,43.88,42.50,42.88,1110400,9.36
1997-03-26,43.13,44.00,42.88,43.88,1461200,9.58
1997-03-25,43.88,44.00,43.25,43.25,1448800,9.44
1997-03-24,43.00,44.00,43.00,44.00,1085200,9.60
1997-03-21,43.13,43.13,42.50,43.00,1570000,9.38
1997-03-20,43.00,43.00,42.38,42.75,865200,9.33
1997-03-19,43.38,43.63,42.63,43.00,845600,9.38
1997-03-18,43.75,44.00,43.00,43.50,1776400,9.49
1997-03-17,42.88,43.63,42.63,43.50,956000,9.49
1997-03-14,42.25,43.13,42.25,43.13,1342000,9.41
1997-03-13,43.63,43.63,42.13,42.38,1018400,9.25
1997-03-12,43.75,44.00,43.00,43.63,1798800,9.52
1997-03-11,43.50,44.38,43.50,44.00,2862000,9.60
1997-03-10,43.63,43.63,43.25,43.25,1406400,9.44
1997-03-07,42.88,43.88,42.75,43.88,1368000,9.58
1997-03-06,42.75,43.00,42.50,42.75,1353200,9.33
1997-03-05,42.50,42.75,42.25,42.63,1005200,9.30
1997-03-04,42.63,42.75,42.25,42.50,1376400,9.27
1997-03-03,42.25,42.88,42.13,42.75,1195200,9.33
1997-02-28,43.00,43.13,42.63,42.75,1211600,9.33
1997-02-27,43.13,43.63,43.00,43.13,1304000,9.41
1997-02-26,43.38,43.38,42.63,43.00,1216400,9.38
1997-02-25,43.00,43.50,42.75,43.25,1964800,9.44
1997-02-24,42.38,43.25,42.25,43.00,1857600,9.38
1997-02-21,41.50,42.25,41.38,42.25,1297200,9.22
1997-02-20,41.88,42.00,41.25,41.38,1291200,9.03
1997-02-19,42.63,43.00,42.00,42.13,1555200,9.19
1997-02-18,43.13,43.38,42.75,42.88,1398400,9.33
1997-02-14,43.75,44.00,43.38,43.38,1212400,9.44
1997-02-13,43.88,44.13,43.38,43.63,1339200,9.49
1997-02-12,42.00,43.63,42.00,43.63,2120000,9.49
1997-02-11,42.38,42.38,41.63,42.25,1475600,9.19
1997-02-10,43.38,43.63,42.25,42.38,1522400,9.22
1997-02-07,42.88,43.63,42.38,43.25,1401200,9.41
1997-02-06,42.25,42.88,42.25,42.88,1919200,9.33
1997-02-05,42.00,42.75,41.63,42.00,1696400,9.14
1997-02-04,41.50,42.00,41.38,41.63,1024000,9.06
1997-02-03,41.25,41.50,40.75,41.38,1543200,9.01
1997-01-31,41.00,42.25,40.88,41.13,2044400,8.95
1997-01-30,40.50,40.75,40.38,40.75,1055200,8.87
1997-01-29,39.38,40.25,39.13,40.13,1954400,8.73
1997-01-28,40.00,40.00,39.13,39.38,2048800,8.57
1997-01-27,39.63,40.25,39.25,39.25,1701600,8.54
1997-01-24,40.75,40.75,39.63,39.75,2134000,8.65
1997-01-23,41.50,42.50,40.88,40.88,1473200,8.90
1997-01-22,41.38,42.00,40.88,41.38,1863200,9.01
1997-01-21,40.50,41.75,40.50,41.13,1401600,8.95
1997-01-20,41.38,41.50,41.00,41.00,1072000,8.92
1997-01-17,41.00,41.63,41.00,41.38,1476000,9.01
1997-01-16,40.25,41.25,40.13,40.88,2140400,8.90
1997-01-15,39.75,40.25,39.63,40.00,1863600,8.70
1997-01-14,39.75,40.25,39.63,40.00,1896400,8.70
1997-01-13,39.25,39.63,38.50,39.50,1598400,8.60
1997-01-10,39.38,39.38,39.00,39.25,2257600,8.54
1997-01-09,39.13,39.88,39.00,39.63,2596000,8.62
1997-01-08,40.00,40.00,38.75,39.25,3342000,8.54
1997-01-07,39.88,40.00,39.63,39.88,2556400,8.68
1997-01-06,40.50,40.75,39.88,40.00,1860400,8.70
1997-01-03,39.88,41.13,39.88,40.13,2470400,8.73
1997-01-02,40.00,40.00,39.25,39.63,1734800,8.62
1996-12-31,41.13,41.13,40.00,40.25,872800,8.76
1996-12-30,41.00,41.25,41.00,41.13,835600,8.95
1996-12-27,40.88,40.88,40.50,40.75,464800,8.87
1996-12-26,40.25,40.75,40.25,40.75,673600,8.87
1996-12-24,40.00,40.13,39.88,40.13,534400,8.73
1996-12-23,40.25,40.50,39.50,39.88,1010400,8.68
1996-12-20,41.00,41.00,40.00,40.50,2734000,8.81
1996-12-19,40.25,40.38,39.50,39.75,1473200,8.65
1996-12-18,39.75,40.13,39.75,40.13,1139600,8.73
1996-12-17,38.75,39.75,38.75,39.63,1637600,8.62
1996-12-16,39.38,39.63,38.75,38.88,1102800,8.46
1996-12-13,39.38,39.50,39.00,39.50,1871600,8.60
1996-12-12,39.88,40.00,39.25,39.38,1550800,8.57
1996-12-11,39.75,40.25,39.50,39.75,1871200,8.65
1996-12-10,40.00,41.00,40.00,40.25,1704800,8.76
1996-12-09,39.50,40.63,39.25,40.25,1919600,8.76
1996-12-06,39.50,39.88,38.75,38.88,3155200,8.46
1996-12-05,40.75,40.88,39.81,40.00,2440800,8.70
1996-12-04,41.13,41.25,40.63,41.00,1538000,8.92
1996-12-03,41.38,41.88,41.38,41.50,977200,9.03
1996-12-02,41.63,41.88,41.13,41.50,1108400,9.03
1996-11-29,41.88,42.00,41.75,41.75,477200,9.09
1996-11-27,41.88,42.00,41.63,41.75,988000,9.09
1996-11-26,42.25,42.38,41.75,41.88,1664000,9.11
1996-11-25,42.38,42.50,41.88,42.38,5111200,9.22
1996-11-22,42.50,42.50,41.88,42.25,2002800,9.19
1996-11-21,43.00,43.00,42.38,42.50,2418800,9.25
1996-11-20,42.25,43.25,42.25,42.75,2890000,9.30
1996-11-19,43.00,43.63,42.25,42.50,2825200,9.25
1996-11-18,42.00,43.00,41.75,42.88,3689200,9.33
1996-11-15,41.50,42.63,41.00,42.38,4389200,9.22
1996-11-14,40.88,40.88,40.38,40.75,1811600,8.87
1996-11-13,39.75,41.00,39.75,40.63,1463600,8.84
1996-11-12,40.50,40.50,39.50,40.00,1216800,8.70
1996-11-11,39.88,40.63,39.75,40.50,2065200,8.81
1996-11-08,40.00,40.00,39.63,39.75,991200,8.65
1996-11-07,40.00,40.25,39.75,39.75,2456000,8.65
1996-11-06,40.00,40.75,40.00,40.25,3023200,8.73
1996-11-05,39.00,39.88,39.00,39.75,3264800,8.62
1996-11-04,38.75,39.00,38.63,38.75,3174400,8.41
1996-11-01,38.00,38.63,37.75,38.50,3447200,8.35
1996-10-31,36.38,38.00,36.38,37.75,2083600,8.19
1996-10-30,37.13,37.38,36.25,36.25,1878000,7.87
1996-10-29,37.00,37.38,36.63,37.25,1336800,8.08
1996-10-28,37.38,37.63,36.75,36.75,1016400,7.97
1996-10-25,36.75,37.75,36.63,37.13,950000,8.06
1996-10-24,37.13,37.38,37.00,37.00,889600,8.03
1996-10-23,37.25,37.50,37.00,37.25,1272800,8.08
1996-10-22,37.88,38.00,37.38,37.50,581200,8.14
1996-10-21,38.00,38.38,37.63,37.88,726400,8.22
1996-10-18,37.88,38.13,37.50,37.88,968400,8.22
1996-10-17,37.25,38.25,37.25,37.75,1620400,8.19
1996-10-16,36.75,37.38,36.63,37.38,738000,8.11
1996-10-15,37.00,37.00,36.13,36.75,1339200,7.97
1996-10-14,37.13,37.25,36.88,36.88,834800,8.00
1996-10-11,36.88,37.25,36.75,37.00,1024400,8.03
1996-10-10,36.75,37.00,36.63,37.00,1041200,8.03
1996-10-09,37.00,37.13,36.38,36.75,1162400,7.97
1996-10-08,36.75,37.38,36.63,37.13,892000,8.06
1996-10-07,36.25,36.88,36.25,36.63,1543600,7.95
1996-10-04,36.75,37.88,36.63,37.38,1095600,8.11
1996-10-03,36.63,36.75,36.25,36.63,1616800,7.95
1996-10-02,36.88,37.25,36.50,36.63,2128000,7.95
1996-10-01,37.13,37.25,36.63,36.75,1745600,7.97
1996-09-30,37.13,37.63,36.88,37.00,1801200,8.03
1996-09-27,36.50,37.25,36.25,37.13,1566400,8.06
1996-09-26,36.25,36.50,35.88,36.13,1577600,7.84
1996-09-25,36.88,37.38,36.00,36.13,2463600,7.84
1996-09-24,36.13,37.00,35.75,36.88,1514000,8.00
1996-09-23,35.75,36.25,35.50,35.88,1288400,7.78
1996-09-20,36.25,36.38,36.13,36.13,1766800,7.84
1996-09-19,35.75,36.25,35.75,36.25,971200,7.87
1996-09-18,35.88,36.13,35.75,36.00,1321200,7.81
1996-09-17,36.13,36.25,35.38,36.00,1003600,7.81
1996-09-16,36.00,36.38,35.63,36.13,1499200,7.84
1996-09-13,36.50,36.63,35.88,36.00,1939200,7.81
1996-09-12,35.25,36.00,35.00,36.00,1910800,7.81
1996-09-11,34.75,35.13,34.50,35.13,1694400,7.62
1996-09-10,34.63,34.88,34.00,34.63,1622000,7.51
1996-09-09,34.25,35.00,34.00,34.88,1702800,7.57
1996-09-06,33.00,34.00,32.75,34.00,1086400,7.38
1996-09-05,33.63,33.75,33.00,33.00,1266400,7.16
1996-09-04,33.38,33.63,32.88,33.63,1730400,7.30
1996-09-03,32.75,33.75,32.38,33.25,1362000,7.21
1996-08-30,33.00,33.13,32.75,32.88,997200,7.13
1996-08-29,33.63,33.63,32.75,33.13,882000,7.19
1996-08-28,33.88,34.25,33.75,33.75,1122000,7.32
1996-08-27,33.75,34.25,33.63,34.13,776800,7.41
1996-08-26,33.88,34.00,33.63,33.88,579600,7.35
1996-08-23,33.63,34.13,33.50,34.13,850400,7.41
1996-08-22,34.13,34.38,33.63,33.75,1125600,7.32
1996-08-21,34.63,34.63,33.88,34.00,976000,7.38
1996-08-20,34.63,34.75,34.50,34.63,552400,7.51
1996-08-19,34.63,34.75,34.50,34.75,534400,7.54
1996-08-16,34.50,34.88,34.50,34.63,598400,7.49
1996-08-15,34.75,35.00,34.13,34.50,690800,7.46
1996-08-14,34.38,35.13,34.25,34.88,1382800,7.54
1996-08-13,34.88,34.88,34.38,34.50,859600,7.46
1996-08-12,33.88,34.88,33.63,34.75,1343600,7.52
1996-08-09,34.13,34.25,33.75,33.88,774800,7.33
1996-08-08,34.13,34.25,33.38,33.63,700000,7.27
1996-08-07,34.00,34.75,33.88,34.13,2456800,7.38
1996-08-06,33.75,34.00,33.63,33.88,843600,7.33
1996-08-05,33.50,34.38,33.38,34.13,2445600,7.38
1996-08-02,32.50,33.50,32.38,33.38,2699600,7.22
1996-08-01,31.87,32.63,31.75,32.63,1832000,7.06
1996-07-31,31.12,31.87,30.87,31.75,1884800,6.87
1996-07-30,31.62,31.62,30.62,30.87,2157600,6.68
1996-07-29,31.25,31.50,31.25,31.37,858400,6.78
1996-07-26,31.25,31.87,30.87,31.62,1357200,6.84
1996-07-25,31.00,31.25,30.87,31.00,1396400,6.70
1996-07-24,30.75,31.25,30.62,30.75,2641600,6.65
1996-07-23,32.00,32.38,31.37,31.37,1088400,6.78
1996-07-22,32.63,32.63,31.75,31.87,1020800,6.89
1996-07-19,32.50,32.50,31.50,32.50,1316800,7.03
1996-07-18,32.00,32.63,31.62,31.62,1687200,6.84
1996-07-17,31.50,31.87,30.87,31.62,2276400,6.84
1996-07-16,31.75,31.75,30.00,31.37,2877600,6.78
1996-07-15,32.63,32.63,32.00,32.25,1474800,6.98
1996-07-12,32.13,32.63,32.00,32.50,1385200,7.03
1996-07-11,32.63,32.75,31.87,32.25,1736800,6.98
1996-07-10,32.63,32.75,32.13,32.63,1232000,7.06
1996-07-09,32.75,33.00,32.50,32.75,820800,7.08
1996-07-08,32.75,32.88,32.25,32.38,854000,7.00
1996-07-05,33.13,33.25,32.88,32.88,440000,7.11
1996-07-03,33.63,33.75,33.38,33.38,815600,7.22
1996-07-02,33.75,33.88,33.63,33.63,1076400,7.27
1996-07-01,33.75,33.75,33.38,33.63,1614000,7.27
1996-06-28,33.75,34.00,33.50,33.50,1260400,7.25
1996-06-27,33.63,34.00,33.38,33.63,1364800,7.27
1996-06-26,34.00,34.13,33.50,33.88,1509200,7.33
1996-06-25,33.63,34.38,33.50,34.25,1940000,7.41
1996-06-24,33.00,33.50,32.88,33.38,2039600,7.22
1996-06-21,32.88,33.00,32.63,32.88,2324400,7.11
1996-06-20,33.00,33.25,32.75,33.00,1505200,7.14
1996-06-19,33.25,33.75,32.88,32.88,1592400,7.11
1996-06-18,33.25,33.88,33.25,33.38,904800,7.22
1996-06-17,32.63,33.88,32.63,33.50,1400000,7.25
1996-06-14,32.63,32.88,32.50,32.75,854800,7.08
1996-06-13,32.88,33.00,32.63,32.75,726000,7.08
1996-06-12,33.25,33.25,32.75,32.75,1219200,7.08
1996-06-11,33.75,34.00,33.25,33.38,1438000,7.22
1996-06-10,33.50,34.00,33.38,33.75,1465200,7.30
1996-06-07,32.63,33.50,32.50,33.38,1354400,7.22
1996-06-06,33.25,33.38,32.63,32.88,946400,7.11
1996-06-05,33.25,33.38,32.88,33.38,1235600,7.22
1996-06-04,31.75,33.25,31.50,33.13,2779200,7.17
1996-06-03,31.62,31.87,31.37,31.50,2060800,6.81
1996-05-31,32.25,32.50,31.87,31.87,1444400,6.89
1996-05-30,32.13,32.25,31.37,32.25,3226400,6.98
1996-05-29,32.75,33.13,32.13,32.13,2636800,6.95
1996-05-28,34.13,34.13,32.88,32.88,1754000,7.11
1996-05-24,34.38,34.38,33.25,34.00,1328000,7.35
1996-05-23,35.00,35.00,33.00,34.13,1683200,7.38
1996-05-22,34.25,35.00,34.25,34.88,1684000,7.54
1996-05-21,33.63,34.38,33.63,34.38,1662000,7.44
1996-05-20,33.75,33.75,33.38,33.75,1425200,7.30
1996-05-17,33.50,33.88,33.50,33.63,1319600,7.25
1996-05-16,33.50,33.63,33.13,33.50,862800,7.22
1996-05-15,33.13,34.00,33.00,33.50,1346400,7.22
1996-05-14,33.88,34.00,32.75,33.13,1570000,7.14
1996-05-13,32.50,34.00,32.38,33.88,1942000,7.30
1996-05-10,31.87,32.50,31.50,32.25,2265600,6.95
1996-05-09,31.00,32.13,31.00,31.62,1623600,6.82
1996-05-08,30.75,31.00,30.25,30.87,1676800,6.65
1996-05-07,30.75,31.25,30.75,30.87,1157600,6.65
1996-05-06,31.25,31.25,30.87,30.87,1600800,6.65
1996-05-03,31.50,31.62,31.12,31.12,1660000,6.71
1996-05-02,31.62,31.87,31.12,31.25,1336800,6.74
1996-05-01,32.00,32.75,31.87,32.00,1123600,6.90
1996-04-30,32.38,32.38,31.87,32.00,781200,6.90
1996-04-29,31.75,32.38,31.75,32.25,1027600,6.95
1996-04-26,31.62,31.87,31.50,31.62,1619200,6.82
1996-04-25,32.25,32.38,31.62,31.75,1198800,6.84
1996-04-24,32.00,32.75,31.75,32.25,1127600,6.95
1996-04-23,31.75,32.00,31.62,32.00,1185600,6.90
1996-04-22,31.62,32.00,31.62,31.62,870400,6.82
1996-04-19,31.25,32.00,31.12,31.50,2200400,6.79
1996-04-18,32.00,32.25,31.12,31.25,1344800,6.74
1996-04-17,31.62,32.25,31.50,32.00,1898800,6.90
1996-04-16,31.62,31.87,31.50,31.62,1283200,6.82
1996-04-15,31.75,31.87,31.37,31.62,1388000,6.82
1996-04-12,31.50,32.25,31.50,31.75,2046800,6.84
1996-04-11,31.50,31.62,30.37,31.37,2866800,6.76
1996-04-10,32.63,32.63,31.37,31.50,2124400,6.79
1996-04-09,32.63,32.75,32.38,32.50,1584000,7.01
1996-04-08,34.00,34.00,32.38,32.50,2510400,7.01
1996-04-04,33.38,34.38,33.25,34.25,1650000,7.38
1996-04-03,33.38,33.50,33.13,33.25,1415200,7.17
1996-04-02,33.25,33.88,33.00,33.88,1559600,7.30
1996-04-01,32.38,33.00,32.38,33.00,1359600,7.11
1996-03-29,33.13,33.25,32.50,32.63,2388400,7.03
1996-03-28,33.13,33.25,32.88,33.00,1825600,7.11
1996-03-27,34.38,34.38,33.25,33.50,1428800,7.22
1996-03-26,33.75,34.13,33.63,33.88,1390000,7.30
1996-03-25,34.00,34.25,33.38,34.00,2084000,7.33
1996-03-22,33.13,33.75,33.13,33.75,1469600,7.28
1996-03-21,32.88,33.13,32.75,33.00,1652400,7.11
1996-03-20,33.13,33.38,32.63,32.75,1628400,7.06
1996-03-19,33.50,33.63,32.75,33.00,1441200,7.11
1996-03-18,32.63,33.13,32.50,33.13,1497200,7.14
1996-03-15,32.75,32.88,32.25,32.38,1832000,6.98
1996-03-14,32.50,33.25,32.13,32.75,1688000,7.06
1996-03-13,33.13,33.25,32.25,32.38,1848000,6.98
1996-03-12,32.88,33.13,32.38,33.00,1902800,7.11
1996-03-11,33.00,33.00,32.63,32.88,1937200,7.09
1996-03-08,33.88,33.88,32.75,33.00,2332000,7.11
1996-03-07,33.00,34.25,33.00,34.13,1845200,7.36
1996-03-06,34.50,34.63,33.00,33.13,1862400,7.14
1996-03-05,34.00,34.50,33.88,34.38,1495600,7.41
1996-03-04,33.00,34.50,33.00,34.13,2700400,7.36
1996-03-01,33.25,33.50,32.75,33.13,1955200,7.14
1996-02-29,33.00,33.38,32.88,33.00,1189200,7.11
1996-02-28,33.88,34.00,33.25,33.38,1181200,7.20
1996-02-27,33.75,33.88,33.38,33.38,1751600,7.20
1996-02-26,34.75,34.88,33.50,33.50,1938400,7.22
1996-02-23,35.50,35.75,34.38,35.00,2166000,7.55
1996-02-22,34.50,35.38,34.50,35.38,2400400,7.63
1996-02-21,34.13,34.88,34.13,34.88,2038000,7.52
1996-02-20,34.38,34.75,34.25,34.38,1021600,7.41
1996-02-16,34.88,35.00,34.50,34.75,1469600,7.47
1996-02-15,35.25,35.38,34.50,34.88,2300000,7.50
1996-02-14,35.38,35.75,35.13,35.25,1745200,7.57
1996-02-13,35.88,36.00,35.25,35.50,2282800,7.63
1996-02-12,35.88,36.38,35.88,36.38,1845600,7.82
1996-02-09,35.88,36.00,35.50,35.63,1277600,7.66
1996-02-08,35.50,35.88,35.25,35.88,3258400,7.71
1996-02-07,35.50,35.75,35.25,35.50,3294400,7.63
1996-02-06,35.25,35.63,34.88,35.38,4525600,7.60
1996-02-05,34.75,35.00,34.50,34.88,2418800,7.50
1996-02-02,35.00,35.25,34.50,34.63,3333200,7.44
1996-02-01,34.88,36.13,34.81,36.13,2194400,7.76
1996-01-31,34.50,35.38,34.38,34.88,4321600,7.50
1996-01-30,33.25,34.25,33.13,34.25,1230000,7.36
1996-01-29,33.50,33.75,32.88,33.13,841600,7.12
1996-01-26,33.00,33.63,32.75,33.50,1270800,7.20
1996-01-25,33.00,33.00,32.50,32.75,2222000,7.04
1996-01-24,32.75,33.00,32.63,33.00,1479200,7.09
1996-01-23,33.25,33.75,32.50,32.50,1832800,6.98
1996-01-22,33.25,33.75,33.00,33.50,2488000,7.20
1996-01-19,32.25,33.63,32.13,33.25,3333600,7.15
1996-01-18,31.87,32.25,31.50,32.25,3417600,6.93
1996-01-17,30.75,31.75,30.75,31.50,2569600,6.77
1996-01-16,30.75,30.87,30.00,30.62,2388000,6.58
1996-01-15,30.50,30.62,30.37,30.50,1302400,6.55
1996-01-12,30.25,30.75,30.12,30.62,2144000,6.58
1996-01-11,30.00,30.25,29.75,30.00,3013600,6.45
1996-01-10,30.00,30.50,29.87,30.00,2629200,6.45
1996-01-09,30.62,30.75,30.12,30.25,1606400,6.50
1996-01-08,30.62,30.87,30.50,30.50,817600,6.55
1996-01-05,29.37,30.75,29.25,30.75,4696800,6.61
1996-01-04,29.87,30.12,29.12,29.62,2717200,6.37
1996-01-03,30.25,30.62,30.00,30.00,1956800,6.45
1996-01-02,29.87,31.25,29.87,30.12,4125600,6.47
1995-12-29,29.87,30.00,29.62,29.87,2620000,6.42
1995-12-28,28.87,29.62,28.75,29.62,2518800,6.37
1995-12-27,28.75,28.87,28.50,28.87,1032800,6.20
1995-12-26,29.37,29.50,28.62,28.62,947600,6.15
1995-12-22,28.75,29.62,28.75,29.25,1094400,6.29
1995-12-21,28.50,28.75,28.37,28.50,1192400,6.12
1995-12-20,28.87,29.62,28.50,28.75,1542000,6.18
1995-12-19,28.62,29.25,28.62,28.75,1956400,6.18
1995-12-18,29.12,29.25,28.50,28.62,1743600,6.15
1995-12-15,28.87,29.50,28.62,29.12,3953600,6.26
1995-12-14,29.25,29.25,28.50,28.62,3025200,6.15
1995-12-13,29.87,30.00,29.00,29.25,2610000,6.29
1995-12-12,29.62,29.87,28.75,29.75,2042400,6.39
1995-12-11,30.25,30.37,29.50,29.50,1794400,6.34
1995-12-08,30.25,30.37,30.12,30.12,1306400,6.47
1995-12-07,29.87,30.37,29.75,30.12,1530800,6.47
1995-12-06,30.50,30.62,29.87,30.00,2550800,6.45
1995-12-05,30.00,30.87,30.00,30.37,2727200,6.53
1995-12-04,30.12,30.37,29.87,29.87,1697600,6.42
1995-12-01,29.37,30.00,29.25,30.00,1937600,6.45
1995-11-30,29.87,30.00,28.87,29.25,2612400,6.29
1995-11-29,30.37,30.50,29.37,29.62,1531600,6.37
1995-11-28,29.87,30.50,29.75,30.37,1570400,6.53
1995-11-27,30.50,30.62,30.00,30.00,1228400,6.45
1995-11-24,30.50,30.50,30.37,30.37,2671200,6.53
1995-11-22,30.87,30.87,30.37,30.50,4290000,6.55
1995-11-21,30.00,30.62,30.00,30.50,1264800,6.55
1995-11-20,30.50,30.62,29.75,29.87,1583200,6.42
1995-11-17,31.25,31.25,30.25,30.50,2110000,6.55
1995-11-16,30.00,31.37,30.00,31.25,2680800,6.72
1995-11-15,29.12,29.87,29.00,29.87,1557600,6.42
1995-11-14,29.00,29.00,28.75,29.00,1258800,6.23
1995-11-13,29.25,29.25,28.75,28.87,1320400,6.20
1995-11-10,28.75,29.25,28.62,29.12,1500400,6.26
1995-11-09,29.50,29.50,28.75,28.87,1697600,6.20
1995-11-08,29.50,29.62,29.25,29.50,1009600,6.32
1995-11-07,29.12,29.62,29.12,29.62,1298800,6.34
1995-11-06,28.87,29.12,28.62,29.00,818800,6.21
1995-11-03,29.12,29.25,28.75,29.00,895200,6.21
1995-11-02,28.50,29.25,28.25,29.25,1107600,6.26
1995-11-01,28.75,29.12,28.25,28.50,991600,6.10
1995-10-31,28.37,28.50,28.00,28.50,1568400,6.10
1995-10-30,27.87,28.50,27.62,28.37,1665600,6.07
1995-10-27,27.12,27.50,26.75,27.50,2061600,5.89
1995-10-26,28.00,28.12,27.12,27.12,1304800,5.81
1995-10-25,28.25,28.37,27.87,28.00,2146000,5.99
1995-10-24,27.87,28.12,27.75,28.00,1406000,5.99
1995-10-23,27.87,28.00,27.62,27.75,1106800,5.94
1995-10-20,27.50,28.00,27.50,28.00,2046400,5.99
1995-10-19,27.25,27.75,27.00,27.62,2679200,5.91
1995-10-18,27.50,27.62,27.00,27.12,2601200,5.81
1995-10-17,27.87,28.00,27.50,27.50,1551600,5.89
1995-10-16,28.62,28.75,27.87,27.87,1341600,5.97
1995-10-13,28.50,28.62,28.25,28.62,2252400,6.13
1995-10-12,28.62,28.62,28.12,28.12,1376400,6.02
1995-10-11,27.87,28.62,27.87,28.50,1491600,6.10
1995-10-10,27.75,27.87,27.50,27.75,1590000,5.94
1995-10-09,28.25,28.25,27.75,27.75,759600,5.94
1995-10-06,28.25,28.25,28.00,28.25,1884800,6.05
1995-10-05,28.25,28.25,27.87,28.12,1041600,6.02
1995-10-04,28.50,28.50,27.75,28.25,1359600,6.05
1995-10-03,28.12,28.50,28.12,28.37,1672000,6.07
1995-10-02,28.12,28.50,27.87,28.00,2460400,5.99
1995-09-29,28.25,28.25,28.00,28.00,1821600,5.99
1995-09-28,27.37,28.50,27.25,28.25,3604000,6.05
1995-09-27,27.37,27.50,27.12,27.37,1416800,5.86
1995-09-26,27.37,27.62,27.12,27.50,2392000,5.89
1995-09-25,27.37,27.62,27.12,27.37,2190800,5.86
1995-09-22,26.87,27.62,26.87,27.25,3234000,5.83
1995-09-21,26.50,26.87,26.25,26.62,1396400,5.70
1995-09-20,26.62,26.87,26.37,26.37,2737600,5.65
1995-09-19,25.62,26.62,25.62,26.50,1265600,5.67
1995-09-18,26.00,26.12,25.62,25.75,1463200,5.51
1995-09-15,26.87,26.87,26.00,26.00,3212400,5.57
1995-09-14,26.37,26.87,26.37,26.50,2946000,5.67
1995-09-13,26.12,26.62,26.00,26.12,3000400,5.59
1995-09-12,25.75,26.12,25.50,26.00,2117600,5.57
1995-09-11,25.62,26.25,25.62,25.62,2536400,5.48
1995-09-08,26.12,26.12,25.50,25.62,3277200,5.48
1995-09-07,25.25,25.87,25.12,25.87,5830400,5.54
1995-09-06,24.87,25.25,24.62,25.25,3927200,5.41
1995-09-05,24.37,24.62,24.25,24.50,2247600,5.25
1995-09-01,24.37,24.62,24.37,24.50,1395600,5.25
1995-08-31,24.50,24.50,24.25,24.50,2443600,5.25
1995-08-30,23.87,24.50,23.87,24.50,1676800,5.25
1995-08-29,23.87,24.00,23.62,24.00,2146400,5.14
1995-08-28,24.12,24.25,23.50,23.62,2260400,5.06
1995-08-25,24.25,24.50,23.75,23.75,2862800,5.08
1995-08-24,24.00,24.25,23.87,24.12,5414800,5.16
1995-08-23,24.50,24.62,23.62,24.00,2630400,5.14
1995-08-22,24.75,24.75,24.37,24.37,1718000,5.22
1995-08-21,24.75,24.87,23.75,24.75,962000,5.30
1995-08-18,24.62,24.75,24.50,24.50,1368000,5.25
1995-08-17,24.62,24.75,24.37,24.75,2089200,5.28
1995-08-16,24.75,24.75,24.37,24.62,1314400,5.25
1995-08-15,24.87,24.87,24.37,24.62,1470800,5.25
1995-08-14,24.87,25.00,24.75,24.87,1522800,5.30
1995-08-11,25.00,25.00,24.75,24.75,1094800,5.28
1995-08-10,25.25,25.37,24.87,25.00,2372000,5.33
1995-08-09,25.37,25.50,25.12,25.12,1429600,5.36
1995-08-08,50.38,50.75,50.13,50.50,1728000,5.38
1995-08-07,50.25,50.63,50.00,50.38,2909600,5.37
1995-08-04,51.25,51.25,49.75,50.00,3052800,5.33
1995-08-03,51.63,51.63,51.13,51.25,1424000,5.46
1995-08-02,52.38,52.63,51.63,51.88,1288000,5.53
1995-08-01,52.00,52.13,51.75,52.13,1720800,5.56
1995-07-31,53.13,53.13,51.75,51.75,2133600,5.52
1995-07-28,52.38,53.50,52.25,53.00,2479200,5.65
1995-07-27,51.75,52.50,51.75,52.38,1271200,5.58
1995-07-26,52.00,52.13,51.50,51.50,1359200,5.49
1995-07-25,51.63,52.13,51.63,52.00,2092000,5.54
1995-07-24,51.63,52.38,51.63,51.75,2005600,5.52
1995-07-21,50.63,51.63,50.50,51.50,1845600,5.49
1995-07-20,50.38,50.88,50.00,50.63,1440800,5.40
1995-07-19,50.50,50.63,49.75,50.25,1437600,5.36
1995-07-18,50.63,50.88,49.88,50.50,1718400,5.38
1995-07-17,49.75,50.75,49.63,50.75,1808800,5.41
1995-07-14,49.38,49.88,49.13,49.63,2903200,5.29
1995-07-13,49.88,50.00,49.00,49.50,4713600,5.28
1995-07-12,50.50,50.88,50.00,50.00,2820000,5.33
1995-07-11,50.25,50.88,50.00,50.63,1905600,5.40
1995-07-10,50.63,50.75,50.13,50.25,1708000,5.36
1995-07-07,50.63,50.75,50.25,50.63,1415200,5.40
1995-07-06,50.75,51.00,50.38,51.00,1271200,5.44
1995-07-05,50.50,50.63,50.25,50.63,2106400,5.40
1995-07-03,50.38,50.50,50.13,50.50,637600,5.38
1995-06-30,50.00,50.13,49.88,50.13,1570400,5.34
1995-06-29,50.25,50.25,49.63,49.88,2569600,5.32
1995-06-28,50.50,50.50,50.00,50.13,3029600,5.34
1995-06-27,50.63,51.25,50.00,50.13,2653600,5.34
1995-06-26,53.00,53.00,50.75,50.75,2863200,5.41
1995-06-23,52.63,53.25,52.50,53.13,918400,5.66
1995-06-22,52.13,52.75,52.00,52.75,1550400,5.62
1995-06-21,51.88,52.88,51.88,52.00,2703200,5.54
1995-06-20,51.25,51.88,50.88,51.88,1676800,5.53
1995-06-19,50.75,51.38,50.63,51.25,1676800,5.46
1995-06-16,50.63,50.75,50.25,50.63,2216000,5.40
1995-06-15,50.13,50.88,50.13,50.25,1568000,5.36
1995-06-14,49.88,50.13,49.63,50.13,1188800,5.34
1995-06-13,48.38,49.88,48.38,49.88,2538400,5.32
1995-06-12,48.63,48.75,48.13,48.25,1075200,5.14
1995-06-09,48.13,48.75,48.00,48.50,1476800,5.17
1995-06-08,48.13,48.75,48.13,48.25,1194400,5.14
1995-06-07,48.38,48.50,47.75,47.88,1042400,5.10
1995-06-06,48.38,48.88,48.13,48.50,1938400,5.17
1995-06-05,47.50,48.00,47.38,48.00,1276800,5.12
1995-06-02,47.25,47.63,46.88,47.38,1368800,5.05
1995-06-01,47.75,48.00,47.00,47.25,1993600,5.04
1995-05-31,46.38,48.25,46.25,48.13,1774400,5.13
1995-05-30,45.63,46.38,45.50,46.38,847200,4.95
1995-05-26,46.63,46.63,45.38,45.63,2252800,4.87
1995-05-25,46.38,46.50,45.88,46.50,1922400,4.96
1995-05-24,46.88,47.13,46.13,46.25,2748000,4.93
1995-05-23,45.88,46.63,45.63,46.63,5785600,4.97
1995-05-22,46.00,46.00,45.38,46.00,5704800,4.90
1995-05-19,45.88,46.00,45.50,45.75,1456000,4.88
1995-05-18,46.63,46.75,45.88,46.00,1185600,4.90
1995-05-17,47.00,47.00,46.63,46.75,1006400,4.98
1995-05-16,47.13,47.38,46.50,46.88,2521600,5.00
1995-05-15,47.88,48.00,47.25,47.63,2448800,5.06
1995-05-12,48.25,48.50,47.88,47.88,2149600,5.08
1995-05-11,48.00,48.38,47.75,48.13,1034400,5.11
1995-05-10,47.88,48.00,47.50,48.00,904000,5.10
1995-05-09,47.75,47.88,47.38,47.88,1563200,5.08
1995-05-08,47.63,47.63,47.25,47.63,1412000,5.06
1995-05-05,47.38,47.75,47.25,47.63,1832800,5.06
1995-05-04,46.88,47.50,46.75,47.50,2264800,5.04
1995-05-03,46.25,47.00,46.13,47.00,1811200,4.99
1995-05-02,45.75,46.38,45.25,46.25,1762400,4.91
1995-05-01,47.00,47.25,45.75,45.88,2684800,4.87
1995-04-28,47.25,47.38,46.88,47.00,1468000,4.99
1995-04-27,47.00,47.25,46.88,47.00,1710400,4.99
1995-04-26,46.63,47.25,46.50,47.00,1942400,4.99
1995-04-25,46.25,46.75,46.25,46.63,1600000,4.95
1995-04-24,45.88,46.25,45.75,46.25,2464000,4.91
1995-04-21,46.25,46.25,45.50,45.75,1981600,4.86
1995-04-20,46.13,46.38,45.88,46.25,1754400,4.91
1995-04-19,46.75,46.88,46.00,46.25,3070400,4.91
1995-04-18,46.88,47.25,46.50,46.63,1219200,4.95
1995-04-17,47.63,47.63,46.75,46.88,1482400,4.98
1995-04-13,46.75,47.75,46.63,47.75,2134400,5.07
1995-04-12,46.50,46.75,46.00,46.63,1516800,4.95
1995-04-11,47.75,47.75,46.75,46.75,2369600,4.96
1995-04-10,47.63,47.88,47.50,47.63,1368800,5.06
1995-04-07,47.50,47.63,47.13,47.50,1410400,5.04
1995-04-06,47.75,47.88,47.38,47.63,1992800,5.06
1995-04-05,47.63,47.75,47.13,47.75,1826400,5.07
1995-04-04,47.63,47.88,47.50,47.75,1835200,5.07
1995-04-03,48.25,48.25,47.50,47.50,1375200,5.04
1995-03-31,47.75,48.25,47.50,48.13,2236000,5.11
1995-03-30,48.00,48.25,47.88,47.88,1917600,5.08
1995-03-29,48.38,48.50,47.63,47.75,3892000,5.07
1995-03-28,49.13,49.25,48.38,48.63,4116000,5.16
1995-03-27,49.75,50.13,49.25,49.50,2215200,5.26
1995-03-24,49.13,49.75,49.13,49.63,1967200,5.27
1995-03-23,49.13,49.38,48.75,49.13,2087200,5.22
1995-03-22,48.75,49.25,48.13,49.25,3158400,5.23
1995-03-21,48.13,49.38,48.13,48.63,2308000,5.16
1995-03-20,47.50,48.50,47.50,48.13,2280800,5.11
1995-03-17,47.63,47.75,47.25,47.38,3585600,5.03
1995-03-16,47.13,47.75,47.00,47.63,2493600,5.06
1995-03-15,47.00,47.25,46.88,47.13,1307200,5.00
1995-03-14,46.75,47.38,46.75,47.13,2380000,5.00
1995-03-13,46.38,46.63,45.88,46.63,2155200,4.95
1995-03-10,45.88,46.63,45.75,46.25,1392800,4.91
1995-03-09,46.13,46.25,45.88,45.88,1330400,4.87
1995-03-08,46.88,46.88,46.25,46.25,1088000,4.91
1995-03-07,47.00,47.13,46.63,46.88,1354400,4.98
1995-03-06,47.00,47.00,46.75,47.00,1365600,4.99
1995-03-03,46.88,47.13,46.63,47.13,2564000,5.00
1995-03-02,46.75,47.13,46.63,46.75,1943200,4.96
1995-03-01,47.13,47.25,46.38,46.75,1348000,4.96
1995-02-28,47.25,47.25,46.75,47.25,1149600,5.02
1995-02-27,47.13,47.25,47.00,47.25,1104800,5.02
1995-02-24,47.38,47.38,47.13,47.25,1636000,5.02
1995-02-23,47.38,47.38,47.13,47.38,2379200,5.03
1995-02-22,47.13,47.50,47.00,47.38,2528000,5.03
1995-02-21,47.25,47.38,47.00,47.00,2024000,4.99
1995-02-17,46.25,47.25,45.75,47.25,4364800,5.02
1995-02-16,47.00,47.00,46.25,46.25,2328000,4.91
1995-02-15,47.50,47.88,47.00,47.00,2120000,4.99
1995-02-14,48.00,48.00,47.50,47.75,2481600,5.05
1995-02-13,47.88,48.00,47.50,48.00,988000,5.08
1995-02-10,47.75,48.00,47.63,48.00,1818400,5.08
1995-02-09,47.75,48.00,47.50,47.63,1741600,5.04
1995-02-08,47.75,48.00,47.75,47.75,1876800,5.05
1995-02-07,47.88,48.00,47.38,47.50,1872800,5.02
1995-02-06,47.63,48.00,47.38,47.88,2040000,5.06
1995-02-03,48.13,48.13,47.50,47.75,3695200,5.05
1995-02-02,47.75,48.38,47.63,48.00,2437600,5.08
1995-02-01,47.50,48.13,47.25,48.00,2796800,5.08
1995-01-31,47.50,47.63,47.00,47.50,2597600,5.02
1995-01-30,47.00,47.63,46.75,47.50,1776800,5.02
1995-01-27,47.13,47.13,46.88,47.00,1618400,4.97
1995-01-26,46.63,47.13,46.63,47.00,2746400,4.97
1995-01-25,45.75,46.63,45.75,46.63,1833600,4.93
1995-01-24,45.63,46.00,45.38,45.50,2745600,4.81
1995-01-23,45.13,45.63,45.13,45.63,2723200,4.83
1995-01-20,45.75,45.75,45.50,45.63,2539200,4.83
1995-01-19,46.13,46.25,45.63,45.75,1768800,4.84
1995-01-18,45.88,46.25,45.88,46.25,2145600,4.89
1995-01-17,45.88,46.13,45.63,46.00,1867200,4.86
1995-01-16,46.00,46.00,45.63,45.88,1973600,4.85
1995-01-13,46.50,46.75,45.88,46.00,2545600,4.86
1995-01-12,45.50,46.50,45.38,46.50,3053600,4.92
1995-01-11,45.75,45.88,45.25,45.38,3994400,4.80
1995-01-10,45.00,46.25,45.00,45.63,3705600,4.83
1995-01-09,44.75,45.13,44.63,45.00,1812800,4.76
1995-01-06,44.75,44.88,44.38,44.75,2896000,4.73
1995-01-05,44.50,44.88,44.50,44.75,2261600,4.73
1995-01-04,44.88,45.13,44.38,44.75,2774400,4.73
1995-01-03,43.50,45.00,43.25,44.75,4092000,4.73
1994-12-30,44.00,44.00,43.63,43.63,1413600,4.61
1994-12-29,44.25,44.38,43.75,43.88,1824000,4.64
1994-12-28,44.63,44.75,44.13,44.25,1236800,4.68
1994-12-27,44.88,44.88,44.50,44.75,1144000,4.73
1994-12-23,45.13,45.13,44.75,44.75,862400,4.73
1994-12-22,44.88,45.38,44.75,45.00,2664800,4.76
1994-12-21,44.75,45.13,44.63,44.75,2385600,4.73
1994-12-20,44.63,45.00,44.25,44.75,3207200,4.73
1994-12-19,43.50,44.75,43.50,44.63,3275200,4.72
1994-12-16,43.00,43.50,42.75,43.50,4501600,4.60
1994-12-15,42.00,42.38,41.88,42.25,2250400,4.47
1994-12-14,42.25,42.38,41.75,42.00,2116000,4.44
1994-12-13,42.75,42.75,42.25,42.38,2199200,4.48
1994-12-12,42.88,43.25,42.63,42.88,2701600,4.53
1994-12-09,42.38,42.88,42.13,42.63,3852800,4.51
1994-12-08,41.75,42.75,41.75,42.38,2443200,4.48
1994-12-07,41.25,42.25,41.25,41.88,2542400,4.43
1994-12-06,41.00,41.38,40.88,41.38,2144000,4.38
1994-12-05,40.88,41.63,40.75,41.13,2182400,4.35
1994-12-02,40.38,41.13,40.38,40.75,1762400,4.31
1994-12-01,41.25,41.25,40.25,40.50,1656000,4.28
1994-11-30,42.00,42.00,41.50,41.63,2145600,4.40
1994-11-29,41.50,42.25,40.63,42.25,3624000,4.47
1994-11-28,40.75,41.25,40.75,41.25,1298400,4.36
1994-11-25,41.13,41.38,40.75,40.75,394400,4.31
1994-11-23,41.88,42.00,40.63,41.00,1825600,4.34
1994-11-22,42.13,42.25,41.88,42.00,1676000,4.44
1994-11-21,41.88,42.38,41.75,42.25,1476000,4.47
1994-11-18,41.75,41.88,41.63,41.63,1511200,4.40
1994-11-17,42.00,42.38,41.50,41.88,2418400,4.43
1994-11-16,42.25,42.25,41.88,42.00,2668000,4.44
1994-11-15,42.38,42.88,41.75,42.25,3268800,4.47
1994-11-14,42.00,42.50,42.00,42.38,3346400,4.48
1994-11-11,41.63,42.13,41.38,42.00,1941600,4.44
1994-11-10,41.25,42.75,41.00,41.75,2168000,4.42
1994-11-09,41.75,41.75,41.25,41.38,1614400,4.38
1994-11-08,42.00,42.00,41.50,41.50,1711200,4.39
1994-11-07,41.88,42.13,41.75,42.00,3012800,4.44
1994-11-04,42.13,42.38,41.88,42.00,1896800,4.42
1994-11-03,41.88,42.25,41.38,42.25,3836000,4.45
1994-11-02,40.75,42.13,40.38,42.00,4380800,4.42
1994-11-01,41.25,41.25,40.88,40.88,2666400,4.30
1994-10-31,41.88,41.88,41.13,41.38,1307200,4.36
1994-10-28,41.63,42.25,41.63,41.88,2893600,4.41
1994-10-27,41.00,41.88,40.88,41.88,5148000,4.41
1994-10-26,40.88,41.00,40.38,41.00,5392000,4.32
1994-10-25,39.88,40.88,39.75,40.88,3465600,4.30
1994-10-24,39.38,39.88,39.38,39.88,2966400,4.20
1994-10-21,38.75,39.63,38.63,39.50,2447200,4.16
1994-10-20,39.13,39.13,38.50,38.88,3462400,4.09
1994-10-19,38.50,39.13,38.25,38.88,3296800,4.09
1994-10-18,38.75,38.75,38.38,38.50,1477600,4.05
1994-10-17,39.00,39.13,38.75,38.88,1363200,4.09
1994-10-14,38.88,39.25,38.63,38.88,783200,4.09
1994-10-13,39.13,39.25,38.75,38.75,2813600,4.08
1994-10-12,39.25,39.25,38.75,38.75,1499200,4.08
1994-10-11,39.13,39.63,38.88,39.25,2314400,4.13
1994-10-10,38.38,39.00,38.38,39.00,1677600,4.11
1994-10-07,38.38,39.00,38.13,38.25,2563200,4.03
1994-10-06,37.75,38.38,37.38,38.38,4469600,4.04
1994-10-05,37.00,37.75,36.75,37.63,3120800,3.96
1994-10-04,38.00,38.00,36.75,37.00,2669600,3.89
1994-10-03,38.00,38.38,37.38,37.63,3745600,3.96
1994-09-30,37.75,38.00,37.63,37.63,2152800,3.96
1994-09-29,37.88,38.13,37.75,37.88,2651200,3.99
1994-09-28,37.75,38.00,37.63,37.75,1658400,3.97
1994-09-27,37.75,37.88,37.38,37.88,1743200,3.99
1994-09-26,38.13,38.25,37.63,37.63,1102400,3.96
1994-09-23,38.50,38.75,37.88,38.00,1980800,4.00
1994-09-22,38.50,38.75,38.25,38.50,1531200,4.05
1994-09-21,38.38,38.50,37.88,38.50,3614400,4.05
1994-09-20,38.13,38.63,38.00,38.38,2388800,4.04
1994-09-19,38.25,38.50,38.13,38.38,1230400,4.04
1994-09-16,38.38,38.38,37.88,38.13,2762400,4.01
1994-09-15,37.63,38.50,37.63,38.50,3693600,4.05
1994-09-14,37.50,37.88,37.50,37.63,1491200,3.96
1994-09-13,37.75,37.75,37.50,37.50,1012000,3.95
1994-09-12,37.50,37.75,37.50,37.63,1518400,3.96
1994-09-09,37.50,37.88,37.50,37.63,1576000,3.96
1994-09-08,37.88,37.88,37.63,37.75,982400,3.97
1994-09-07,37.88,38.00,37.75,37.75,3271200,3.97
1994-09-06,37.63,37.88,37.50,37.88,991200,3.99
1994-09-02,37.50,37.75,37.00,37.50,1273600,3.95
1994-09-01,37.50,37.50,37.13,37.38,768800,3.93
1994-08-31,37.88,38.00,37.38,37.63,3947200,3.96
1994-08-30,38.13,38.13,37.63,37.88,845600,3.99
1994-08-29,38.00,38.13,37.88,37.88,563200,3.99
1994-08-26,37.88,37.88,37.63,37.75,1292000,3.97
1994-08-25,37.88,37.88,37.38,37.75,1605600,3.97
1994-08-24,37.88,38.00,37.75,38.00,1208000,4.00
1994-08-23,37.75,38.00,37.75,37.75,1592000,3.97
1994-08-22,37.75,38.13,37.75,37.88,1212000,3.99
1994-08-19,37.63,37.88,37.50,37.88,1772000,3.99
1994-08-18,37.38,37.88,37.38,37.50,1157600,3.95
1994-08-17,37.25,37.75,37.25,37.50,3080800,3.95
1994-08-16,36.75,37.50,36.63,37.25,3471200,3.92
1994-08-15,36.38,37.00,36.13,36.88,2168800,3.86
1994-08-12,36.00,37.13,36.00,36.63,2087200,3.84
1994-08-11,36.00,36.38,36.00,36.00,1634400,3.77
1994-08-10,35.75,36.38,35.75,36.25,2010400,3.80
1994-08-09,36.00,36.13,35.88,36.00,1212000,3.77
1994-08-08,35.25,36.13,35.25,36.00,1257600,3.77
1994-08-05,36.00,36.00,35.50,35.50,1232800,3.72
1994-08-04,35.88,36.25,35.75,36.00,2391200,3.77
1994-08-03,36.00,36.25,35.50,35.88,4500000,3.76
1994-08-02,37.13,37.13,36.25,36.25,2248000,3.80
1994-08-01,36.50,37.13,36.38,37.13,1309600,3.89
1994-07-29,36.50,36.75,36.25,36.63,1482400,3.84
1994-07-28,36.25,36.63,36.25,36.38,1296800,3.81
1994-07-27,36.00,36.38,35.88,36.13,880800,3.79
1994-07-26,35.63,36.13,35.63,36.00,1271200,3.77
1994-07-25,35.75,36.00,35.63,35.75,1196000,3.75
1994-07-22,35.88,36.00,35.63,35.75,2331200,3.75
1994-07-21,36.00,36.13,35.63,35.75,1518400,3.75
1994-07-20,36.13,36.25,35.88,36.25,4458400,3.80
1994-07-19,36.00,36.25,35.75,35.88,3170400,3.76
1994-07-18,35.50,36.13,35.50,36.00,3109600,3.77
1994-07-15,35.38,36.00,35.38,35.38,1965600,3.71
1994-07-14,34.38,35.50,34.25,35.25,6220800,3.69
1994-07-13,35.13,35.38,33.75,34.13,3321600,3.58
1994-07-12,35.63,35.63,34.50,35.13,3346400,3.68
1994-07-11,36.13,36.13,35.13,35.50,3012800,3.72
1994-07-08,36.00,36.25,36.00,36.13,1056800,3.79
1994-07-07,36.25,36.50,36.13,36.25,3395200,3.80
1994-07-06,36.38,36.38,35.63,35.88,1548800,3.76
1994-07-05,36.88,37.25,36.13,36.25,2280800,3.80
1994-07-01,36.50,37.00,36.25,36.75,3060800,3.85
1994-06-30,37.13,37.13,35.63,36.38,2970400,3.81
1994-06-29,36.63,37.25,36.63,37.13,4162400,3.89
1994-06-28,37.75,38.00,36.13,37.00,6952000,3.88
1994-06-27,38.88,39.00,38.25,38.75,1565600,4.06
1994-06-24,39.50,39.63,38.88,39.13,1205600,4.10
1994-06-23,40.00,40.13,39.50,39.63,1548800,4.15
1994-06-22,40.25,40.38,39.63,40.00,1068000,4.19
1994-06-21,40.50,40.63,40.00,40.25,1012800,4.22
1994-06-20,40.38,40.88,40.38,40.63,1406400,4.26
1994-06-17,40.38,40.63,40.13,40.50,2732800,4.24
1994-06-16,40.38,40.63,40.00,40.25,1130400,4.22
1994-06-15,40.63,40.88,40.38,40.38,824800,4.23
1994-06-14,40.38,40.88,40.25,40.50,660800,4.24
1994-06-13,40.13,40.25,40.00,40.25,1661600,4.22
1994-06-10,40.13,40.13,40.00,40.00,1290400,4.19
1994-06-09,40.38,40.50,39.88,40.13,1530400,4.20
1994-06-08,40.63,40.75,40.38,40.63,556800,4.26
1994-06-07,40.25,40.63,40.13,40.38,1235200,4.23
1994-06-06,40.75,40.75,40.38,40.38,661600,4.23
1994-06-03,40.00,40.63,40.00,40.63,1573600,4.26
1994-06-02,40.38,40.75,40.25,40.50,2044800,4.24
1994-06-01,40.50,40.88,40.25,40.63,1913600,4.26
1994-05-31,40.75,41.13,40.75,40.88,1278400,4.28
1994-05-27,40.88,41.13,40.88,41.13,723200,4.31
1994-05-26,40.50,41.13,40.38,41.13,1489600,4.31
1994-05-25,40.63,41.00,40.25,40.88,1212000,4.28
1994-05-24,41.00,41.13,40.63,40.88,1762400,4.28
1994-05-23,41.25,41.50,41.13,41.13,920800,4.31
1994-05-20,40.75,41.38,40.75,41.38,1648000,4.34
1994-05-19,40.63,41.13,40.50,40.75,1159200,4.27
1994-05-18,40.25,40.75,40.25,40.38,1094400,4.23
1994-05-17,40.75,40.88,40.25,40.38,982400,4.23
1994-05-16,40.63,41.06,40.50,40.75,1615200,4.27
1994-05-13,40.63,41.13,40.50,40.75,1053600,4.25
1994-05-12,40.63,40.88,40.50,40.75,2028800,4.25
1994-05-11,41.25,41.38,40.00,40.38,1714400,4.21
1994-05-10,41.50,41.50,40.63,41.00,1791200,4.28
1994-05-09,41.75,41.88,41.50,41.63,620800,4.34
1994-05-06,42.13,42.13,41.75,41.88,1318400,4.37
1994-05-05,42.75,42.75,42.38,42.63,914400,4.45
1994-05-04,42.75,42.88,42.13,42.75,788800,4.46
1994-05-03,42.38,42.88,42.25,42.75,1491200,4.46
1994-05-02,41.63,42.25,41.50,42.25,1745600,4.41
1994-04-29,41.75,41.75,41.50,41.75,1151200,4.36
1994-04-28,41.75,41.88,41.38,41.63,1759200,4.34
1994-04-26,41.75,42.25,41.63,42.13,1211200,4.40
1994-04-25,41.75,42.00,41.50,41.88,1161600,4.37
1994-04-22,40.75,41.88,40.75,41.75,3500000,4.36
1994-04-21,40.50,40.88,40.50,40.88,2210400,4.27
1994-04-20,41.13,41.25,40.38,40.50,2518400,4.23
1994-04-19,41.38,41.75,41.00,41.38,2816000,4.32
1994-04-18,42.00,42.00,40.75,41.63,1354400,4.34
1994-04-15,42.13,42.88,42.13,42.13,1680800,4.40
1994-04-14,41.63,42.38,41.50,42.25,2094400,4.41
1994-04-13,41.88,42.25,41.50,41.75,3183200,4.36
1994-04-12,41.00,41.75,40.88,41.50,1070400,4.33
1994-04-11,40.38,41.25,40.13,41.13,1331200,4.29
1994-04-08,40.75,40.88,40.25,40.63,1172000,4.24
1994-04-07,40.13,40.63,39.75,40.63,1822400,4.24
1994-04-06,40.63,40.75,40.00,40.13,1441600,4.19
1994-04-05,40.00,40.88,40.00,40.88,1715200,4.27
1994-04-04,39.88,40.13,39.38,39.88,2299200,4.16
1994-03-31,40.75,40.75,39.88,39.88,1979200,4.16
1994-03-30,41.00,41.63,40.63,40.75,3298400,4.25
1994-03-29,41.75,42.00,41.25,41.25,1288800,4.30
1994-03-28,42.00,42.63,41.63,42.00,2392800,4.38
1994-03-25,41.63,41.88,41.38,41.38,1301600,4.32
1994-03-24,42.00,42.00,41.13,41.63,1752000,4.34
1994-03-23,41.00,42.13,40.88,42.00,3633600,4.38
1994-03-22,40.50,41.00,40.38,40.75,623200,4.25
1994-03-21,40.63,40.75,40.25,40.50,568800,4.23
1994-03-18,40.88,40.88,40.50,40.88,3012800,4.27
1994-03-17,40.75,41.13,40.63,41.00,2138400,4.28
1994-03-16,41.25,41.25,40.38,40.88,1441600,4.27
1994-03-15,41.38,41.75,41.38,41.50,1544000,4.33
1994-03-14,40.50,41.38,40.50,41.25,1236000,4.30
1994-03-11,40.50,40.75,40.38,40.50,957600,4.23
1994-03-10,40.25,40.50,40.00,40.25,1892800,4.20
1994-03-09,40.75,40.75,40.00,40.38,1780000,4.21
1994-03-08,41.38,41.50,40.75,40.88,911200,4.27
1994-03-07,41.50,42.00,41.38,41.38,1837600,4.32
1994-03-04,40.13,40.88,40.13,40.63,1480800,4.24
1994-03-03,39.88,40.13,39.75,40.00,1392800,4.17
1994-03-02,40.00,40.38,39.88,40.00,1433600,4.17
1994-03-01,40.63,40.63,39.88,40.25,1178400,4.20
1994-02-28,40.88,41.13,40.63,40.63,1258400,4.24
1994-02-25,41.00,41.13,40.38,40.63,1372800,4.24
1994-02-24,41.25,41.25,40.88,41.00,1770400,4.28
1994-02-23,41.00,41.25,41.00,41.25,2128000,4.30
1994-02-22,40.38,41.38,40.38,41.00,3109600,4.28
1994-02-18,40.88,41.13,40.63,40.63,1886400,4.24
1994-02-17,40.88,41.63,40.88,41.13,3194400,4.29
1994-02-16,40.25,41.00,40.13,40.88,3491200,4.27
1994-02-15,38.50,40.25,38.50,40.13,2907200,4.19
1994-02-14,38.50,39.00,38.50,38.88,1924000,4.04
1994-02-11,38.38,38.63,38.00,38.38,1614400,3.99
1994-02-10,38.50,38.63,38.00,38.38,1620000,3.99
1994-02-09,38.63,38.88,38.50,38.63,1887200,4.01
1994-02-08,38.75,39.13,38.50,39.00,1308000,4.05
1994-02-07,38.00,38.75,37.88,38.75,2310400,4.03
1994-02-04,38.88,39.25,38.25,38.38,1961600,3.99
1994-02-03,39.00,39.00,38.25,39.00,2165600,4.05
1994-02-02,38.38,39.00,38.13,38.88,3012000,4.04
1994-02-01,38.63,38.75,38.13,38.25,3386400,3.97
1994-01-31,38.63,39.50,38.50,39.13,1809600,4.06
1994-01-28,38.38,38.63,38.00,38.50,2754400,4.00
1994-01-27,38.13,38.75,38.00,38.00,3373600,3.95
1994-01-26,37.88,38.13,37.63,38.00,4442400,3.95
1994-01-25,39.13,39.25,37.75,38.00,4673600,3.95
1994-01-24,39.25,39.63,39.00,39.13,1038400,4.06
1994-01-21,39.75,40.00,39.00,39.50,1790400,4.10
1994-01-20,39.00,39.50,38.88,39.50,1381600,4.10
1994-01-19,38.38,39.13,38.38,39.00,1648800,4.05
1994-01-18,38.25,39.13,38.13,38.63,2431200,4.01
1994-01-17,37.00,38.13,37.00,38.00,4323200,3.95
1994-01-14,38.75,38.75,37.75,37.75,2934400,3.92
1994-01-13,39.00,39.00,38.50,38.63,1604800,4.01
1994-01-12,38.50,39.00,38.50,39.00,3465600,4.05
1994-01-11,39.63,39.63,38.63,38.63,3734400,4.01
1994-01-10,39.50,40.00,39.50,39.63,3268800,4.12
1994-01-07,39.25,39.63,38.88,39.13,931200,4.06
1994-01-06,39.25,39.75,39.13,39.13,1838400,4.06
1994-01-05,39.75,39.88,38.88,39.25,1800000,4.08
1994-01-04,40.13,40.13,39.50,39.63,3480000,4.12
1994-01-03,40.88,40.88,39.63,40.13,2724800,4.17
1993-12-31,41.50,41.50,40.75,40.88,523200,4.25
1993-12-30,41.50,41.63,40.88,41.38,875200,4.30
1993-12-29,42.13,42.25,41.38,41.88,1216000,4.35
1993-12-28,41.88,42.38,41.75,42.25,694400,4.39
1993-12-27,41.88,42.13,41.88,42.00,321600,4.36
1993-12-23,42.00,42.13,41.38,41.88,948000,4.35
1993-12-22,41.50,41.88,41.38,41.88,885600,4.35
1993-12-21,41.50,41.63,41.00,41.13,977600,4.27
1993-12-20,42.00,42.25,41.38,41.63,1014400,4.32
1993-12-17,41.38,42.00,41.25,41.75,2026400,4.34
1993-12-16,41.00,41.63,41.00,41.13,750400,4.27
1993-12-15,40.63,41.25,40.25,41.00,1481600,4.26
1993-12-14,41.13,41.38,40.75,40.88,888000,4.25
1993-12-13,40.63,41.00,40.25,40.88,992800,4.25
1993-12-10,40.63,41.00,40.50,40.75,1293600,4.23
1993-12-09,41.13,41.63,40.50,40.63,1183200,4.22
1993-12-08,40.50,41.25,40.50,41.13,608000,4.27
1993-12-07,40.88,41.13,40.38,40.75,1004000,4.23
1993-12-06,40.63,41.25,40.63,41.13,530400,4.27
1993-12-03,40.50,40.75,40.25,40.75,847200,4.23
1993-12-02,40.13,40.50,39.63,40.38,1136000,4.19
1993-12-01,40.50,40.75,40.38,40.38,2268800,4.19
1993-11-30,40.50,41.13,40.50,40.75,1108000,4.23
1993-11-29,41.00,41.25,40.63,40.63,1372000,4.22
1993-11-26,41.38,41.50,41.00,41.00,632800,4.26
1993-11-24,40.50,41.25,40.50,41.13,1709600,4.27
1993-11-23,40.63,40.75,40.38,40.63,2127200,4.22
1993-11-22,40.63,40.75,40.38,40.63,1204800,4.22
1993-11-19,40.75,40.75,40.38,40.63,1510400,4.22
1993-11-18,41.13,41.13,40.63,40.75,2254400,4.23
1993-11-17,42.00,42.00,41.13,41.38,870400,4.30
1993-11-16,41.88,42.25,41.75,42.00,1026400,4.36
1993-11-15,41.88,41.88,41.38,41.88,860800,4.35
1993-11-12,41.25,41.88,41.13,41.88,1874400,4.35
1993-11-11,41.63,42.00,41.25,41.38,1180800,4.30
1993-11-10,41.25,42.13,41.25,41.75,1152000,4.34
1993-11-09,40.88,41.38,40.63,41.13,1264000,4.27
1993-11-08,40.00,40.38,40.00,40.25,868000,4.18
1993-11-05,40.00,40.63,39.75,40.38,831200,4.18
1993-11-04,41.25,41.25,39.88,39.88,1524800,4.13
1993-11-03,42.00,42.00,41.00,41.38,983200,4.28
1993-11-02,42.75,42.75,41.75,42.13,1918400,4.36
1993-11-01,42.50,43.00,42.38,42.75,1051200,4.42
1993-10-29,43.13,43.13,42.25,42.50,1043200,4.40
1993-10-28,42.75,43.63,42.63,43.38,1145600,4.49
1993-10-27,42.13,42.75,42.13,42.50,868800,4.40
1993-10-26,42.75,42.75,42.00,42.25,1024800,4.37
1993-10-25,42.25,42.75,42.00,42.63,1457600,4.41
1993-10-22,42.88,42.88,42.25,42.50,1581600,4.40
1993-10-21,43.13,43.13,42.38,42.88,1632000,4.44
1993-10-20,42.25,43.50,42.13,43.25,1627200,4.47
1993-10-19,41.38,42.38,41.38,42.38,1499200,4.38
1993-10-18,41.75,41.88,41.38,41.38,1399200,4.28
1993-10-15,41.88,42.13,41.75,41.75,1458400,4.32
1993-10-14,41.50,42.00,41.25,41.75,2220800,4.32
1993-10-13,40.75,41.38,40.63,41.25,1492800,4.27
1993-10-12,40.63,41.00,40.38,40.63,1064800,4.20
1993-10-11,41.13,41.13,40.50,40.50,497600,4.19
1993-10-08,41.00,41.13,40.63,41.13,2133600,4.25
1993-10-07,40.50,41.50,40.50,41.00,4120000,4.24
1993-10-06,40.00,40.88,39.75,40.75,2924800,4.22
1993-10-05,38.38,40.13,38.25,40.13,5480800,4.15
1993-10-04,37.50,38.25,37.38,38.13,4364000,3.94
1993-10-01,37.50,38.38,37.50,37.63,2912000,3.89
1993-09-30,37.75,38.13,37.13,37.38,2171200,3.87
1993-09-29,37.63,37.88,37.50,37.75,1921600,3.90
1993-09-28,38.38,38.38,37.75,37.75,848000,3.90
1993-09-27,37.88,38.25,37.75,38.25,1616000,3.96
1993-09-24,37.75,37.88,37.50,37.75,942400,3.90
1993-09-23,37.75,38.00,37.63,37.88,2480800,3.92
1993-09-22,37.38,37.88,37.25,37.63,2886400,3.89
1993-09-21,37.88,37.88,36.50,36.88,3784000,3.81
1993-09-20,39.13,39.13,37.50,37.75,1384800,3.90
1993-09-17,38.88,39.38,38.88,39.13,2631200,4.05
1993-09-16,39.50,39.63,39.13,39.25,1343200,4.06
1993-09-15,39.50,39.50,39.00,39.50,1580000,4.09
1993-09-14,39.75,39.88,39.50,39.50,747200,4.09
1993-09-13,40.50,40.63,39.88,40.00,1661600,4.14
1993-09-10,40.00,40.63,40.00,40.50,1545600,4.19
1993-09-09,40.25,40.38,40.00,40.00,1089600,4.14
1993-09-08,39.25,40.50,39.25,40.38,2452000,4.18
1993-09-07,39.63,39.88,39.13,39.13,1062400,4.05
1993-09-03,38.38,40.00,38.38,39.63,1590400,4.10
1993-09-02,39.13,39.25,38.50,38.75,744800,4.01
1993-09-01,38.88,39.13,38.50,39.00,1353600,4.03
1993-08-31,38.38,38.88,38.00,38.88,1558400,4.02
1993-08-30,38.25,38.50,38.13,38.38,1089600,3.97
1993-08-27,37.88,38.38,37.88,38.38,896000,3.97
1993-08-26,38.00,38.00,37.50,37.88,1165600,3.92
1993-08-25,38.75,38.75,37.88,38.00,2257600,3.93
1993-08-24,38.75,38.75,38.25,38.50,1044800,3.98
1993-08-23,38.88,39.00,38.50,38.75,1115200,4.01
1993-08-20,39.38,39.38,38.75,39.00,1821600,4.03
1993-08-19,39.50,39.50,39.00,39.00,1059200,4.03
1993-08-18,39.13,39.75,39.13,39.75,1186400,4.11
1993-08-17,39.00,39.25,38.75,39.13,900000,4.05
1993-08-16,38.88,39.63,38.88,39.25,852000,4.04
1993-08-13,38.50,39.00,38.38,39.00,1359200,4.02
1993-08-12,38.88,39.00,38.38,38.63,586400,3.98
1993-08-11,39.38,39.38,38.50,38.63,1223200,3.98
1993-08-10,39.38,39.50,39.25,39.25,1016800,4.04
1993-08-09,38.50,39.63,38.50,39.25,1514400,4.04
1993-08-06,37.63,38.38,37.50,38.38,2048800,3.95
1993-08-05,38.50,38.63,37.38,37.63,1781600,3.88
1993-08-04,38.50,39.00,38.00,38.50,1400800,3.97
1993-08-03,38.63,39.13,38.25,38.50,2098400,3.97
1993-08-02,37.63,38.63,37.50,38.63,1640000,3.98
1993-07-30,38.25,38.75,37.50,37.63,1603200,3.88
1993-07-29,37.25,38.38,37.25,38.25,1839200,3.94
1993-07-28,36.75,37.75,36.75,37.50,2386400,3.86
1993-07-27,36.75,37.63,36.63,37.25,1655200,3.84
1993-07-26,37.13,37.13,36.50,36.75,1159200,3.79
1993-07-23,37.00,37.38,36.63,36.88,1647200,3.80
1993-07-22,37.38,37.38,36.75,36.88,1590400,3.80
1993-07-21,37.13,37.88,37.00,37.25,2284000,3.84
1993-07-20,38.00,38.13,36.75,37.00,4471200,3.81
1993-07-19,38.63,38.75,37.88,38.00,1420000,3.92
1993-07-16,39.50,39.50,38.63,38.63,1592800,3.98
1993-07-15,39.88,40.00,39.13,39.25,1102400,4.04
1993-07-14,40.13,40.50,40.00,40.00,1232800,4.12
1993-07-13,39.75,40.25,39.63,40.00,832800,4.12
1993-07-12,39.50,39.75,39.50,39.75,705600,4.10
1993-07-09,39.88,39.88,39.25,39.50,1067200,4.07
1993-07-08,39.38,40.00,38.75,39.88,2284000,4.11
1993-07-07,39.63,39.75,39.13,39.25,971200,4.04
1993-07-06,40.25,40.63,39.63,39.63,736800,4.08
1993-07-02,40.63,40.63,40.13,40.25,1688000,4.15
1993-07-01,40.38,41.00,40.38,40.75,898400,4.20
1993-06-30,40.38,40.50,40.25,40.38,480800,4.16
1993-06-29,41.13,41.13,40.38,40.38,1247200,4.16
1993-06-28,40.38,41.13,40.38,41.00,720000,4.22
1993-06-25,39.75,40.38,39.63,40.38,1032000,4.16
1993-06-24,40.00,40.25,39.63,39.63,1271200,4.08
1993-06-23,40.63,40.63,39.88,39.88,984800,4.11
1993-06-22,41.25,41.25,40.38,40.50,798400,4.17
1993-06-21,41.00,41.25,40.88,41.25,1051200,4.25
1993-06-18,42.13,42.13,40.63,40.63,1464800,4.19
1993-06-17,41.50,42.50,41.50,42.38,776800,4.37
1993-06-16,41.38,41.50,41.00,41.50,906400,4.28
1993-06-15,42.13,42.25,41.13,41.63,906400,4.29
1993-06-14,42.13,42.38,42.00,42.25,658400,4.35
1993-06-11,41.88,42.13,41.75,41.88,912800,4.32
1993-06-10,42.25,42.63,41.75,41.88,1481600,4.32
1993-06-09,41.50,42.50,41.50,42.38,1804000,4.37
1993-06-08,42.38,42.38,41.75,41.75,1202400,4.30
1993-06-07,42.75,42.75,42.13,42.13,1548000,4.34
1993-06-04,42.88,42.88,42.50,42.63,2740000,4.39
1993-06-03,42.75,43.13,42.75,43.00,1258400,4.43
1993-06-02,43.38,43.50,42.75,42.88,5723200,4.42
1993-06-01,42.63,43.63,42.38,43.38,1348000,4.47
1993-05-28,42.50,42.75,42.13,42.75,1466400,4.41
1993-05-27,42.50,42.75,42.50,42.63,2178400,4.39
1993-05-26,41.75,43.00,41.75,42.75,1901600,4.41
1993-05-25,41.75,42.00,41.50,41.75,1998400,4.30
1993-05-24,40.50,41.63,40.50,41.63,1301600,4.29
1993-05-21,40.88,41.13,40.38,40.50,1186400,4.17
1993-05-20,41.00,41.13,40.75,40.88,1854400,4.21
1993-05-19,39.75,41.38,39.63,41.13,2909600,4.24
1993-05-18,39.63,39.88,39.63,39.88,1748000,4.11
1993-05-17,39.25,39.63,39.00,39.63,2283200,4.08
1993-05-14,39.25,39.63,39.00,39.63,731200,4.07
1993-05-13,39.38,39.38,38.88,39.13,1856800,4.02
1993-05-12,39.25,39.50,39.13,39.38,764000,4.04
1993-05-11,39.63,39.75,39.00,39.38,2243200,4.04
1993-05-10,38.75,39.75,38.75,39.75,1725600,4.08
1993-05-07,39.00,39.00,38.63,38.75,589600,3.98
1993-05-06,39.13,39.25,38.75,38.88,1064800,3.99
1993-05-05,38.63,39.38,38.63,39.13,2547200,4.02
1993-05-04,38.75,39.38,38.50,38.63,2105600,3.97
1993-05-03,37.88,39.00,37.75,39.00,2744000,4.00
1993-04-30,37.38,38.38,37.25,38.00,1566400,3.90
1993-04-29,36.63,37.25,36.63,37.25,2676000,3.82
1993-04-28,37.00,37.13,36.50,36.63,2066400,3.76
1993-04-27,36.75,37.25,36.63,37.13,2112000,3.81
1993-04-26,37.13,37.50,36.88,37.00,808800,3.80
1993-04-23,37.50,37.63,37.00,37.13,1075200,3.81
1993-04-22,37.63,38.13,37.50,37.63,1456000,3.86
1993-04-21,36.75,37.88,36.75,37.75,1954400,3.88
1993-04-20,36.75,37.00,36.38,36.75,1295200,3.77
1993-04-19,37.13,37.13,36.25,36.63,1351200,3.76
1993-04-16,37.88,37.88,36.88,37.13,2207200,3.81
1993-04-15,38.00,38.00,37.75,37.88,1091200,3.89
1993-04-14,38.00,38.50,38.00,38.25,2826400,3.93
1993-04-13,38.50,38.50,37.63,38.00,2881600,3.90
1993-04-12,38.63,38.88,37.63,38.50,2948000,3.95
1993-04-08,39.75,39.75,38.75,39.13,1589600,4.02
1993-04-07,38.00,39.63,38.00,39.63,4152800,4.07
1993-04-06,39.25,39.25,38.75,38.75,1606400,3.98
1993-04-05,38.63,39.63,38.63,39.38,940000,4.04
1993-04-02,40.13,40.13,38.63,38.75,2764000,3.98
1993-04-01,40.25,40.38,39.88,40.38,1399200,4.15
1993-03-31,40.25,40.63,40.00,40.38,2292800,4.15
1993-03-30,38.75,39.75,38.63,39.75,2248800,4.08
1993-03-29,37.25,38.88,37.25,38.63,2620000,3.97
1993-03-26,37.50,37.88,37.25,37.25,1041600,3.82
1993-03-25,37.38,37.50,37.25,37.50,1305600,3.85
1993-03-24,36.50,37.63,36.13,37.38,3180800,3.84
1993-03-23,37.00,37.00,36.63,36.63,2872000,3.76
1993-03-22,37.00,37.25,36.63,37.13,1956000,3.81
1993-03-19,38.13,38.13,37.25,37.38,2132800,3.84
1993-03-18,38.25,38.75,38.00,38.00,1290400,3.90
1993-03-17,37.88,38.38,37.63,38.13,1677600,3.91
1993-03-16,38.00,38.13,37.88,37.88,551200,3.89
1993-03-15,38.00,38.38,38.00,38.13,1243200,3.91
1993-03-12,38.63,38.63,38.00,38.38,1328000,3.94
1993-03-11,38.75,39.38,38.63,38.63,1782400,3.97
1993-03-10,38.75,39.13,38.63,39.00,1152800,4.00
1993-03-09,39.63,39.75,38.88,39.00,1396000,4.00
1993-03-08,38.75,39.75,38.75,39.75,2918400,4.08
1993-03-05,38.63,38.88,38.50,38.50,1793600,3.95
1993-03-04,38.75,39.13,38.25,38.38,1803200,3.94
1993-03-03,38.88,39.00,38.38,38.75,1060000,3.98
1993-03-02,38.50,38.88,38.50,38.63,1818400,3.97
1993-03-01,39.00,39.13,38.38,38.50,1208000,3.95
1993-02-26,39.13,39.13,38.63,39.00,2274400,4.00
1993-02-25,39.00,39.13,38.63,39.00,1604800,4.00
1993-02-24,37.25,39.25,37.13,39.00,2605600,4.00
1993-02-23,36.25,37.25,35.38,37.25,3523200,3.82
1993-02-22,36.50,36.75,36.13,36.13,2256800,3.71
1993-02-19,37.38,37.88,36.50,36.50,2812000,3.75
1993-02-18,38.38,38.50,37.50,37.50,1854400,3.85
1993-02-17,38.00,38.38,37.63,38.38,2916800,3.94
1993-02-16,38.00,38.50,37.88,38.00,2148800,3.90
1993-02-12,38.88,39.13,38.50,38.75,4064800,3.96
1993-02-11,39.13,39.50,38.88,39.38,1707200,4.03
1993-02-10,38.75,39.25,38.50,39.25,1732000,4.01
1993-02-09,39.63,39.75,38.75,38.88,1768000,3.98
1993-02-08,39.50,39.75,39.38,39.63,1127200,4.05
1993-02-05,40.38,40.38,39.38,39.75,1324000,4.06
1993-02-04,40.50,40.75,40.25,40.38,1038400,4.13
1993-02-03,40.25,40.63,40.13,40.50,1768800,4.14
1993-02-02,40.00,40.25,39.88,40.25,1402400,4.12
1993-02-01,40.00,40.63,40.00,40.00,2707200,4.09
1993-01-29,39.63,39.88,39.50,39.88,2374400,4.08
1993-01-28,39.50,39.63,39.00,39.63,3850400,4.05
1993-01-27,40.00,40.13,39.88,39.88,1332800,4.08
1993-01-26,40.25,40.38,39.88,39.88,1970400,4.08
1993-01-25,39.63,40.50,39.50,40.25,1487200,4.12
1993-01-22,39.88,40.00,39.63,39.63,1044000,4.05
1993-01-21,40.00,40.13,39.63,39.63,1075200,4.05
1993-01-20,40.25,40.50,40.00,40.00,810400,4.09
1993-01-19,40.25,40.50,40.13,40.25,1321600,4.12
1993-01-18,40.50,40.63,40.13,40.13,954400,4.10
1993-01-15,40.00,40.88,40.00,40.63,2086400,4.15
1993-01-14,40.13,40.13,39.75,40.00,2240000,4.09
1993-01-13,40.63,40.75,40.00,40.00,1514400,4.09
1993-01-12,40.75,40.88,40.50,40.75,2127200,4.17
1993-01-11,40.75,41.13,40.75,40.88,989600,4.18
1993-01-08,40.75,41.13,40.63,40.88,2263200,4.18
1993-01-07,42.75,42.75,40.25,40.50,4948800,4.14
1993-01-06,42.88,43.38,42.75,43.00,2238400,4.40
1993-01-05,44.50,44.50,42.38,43.00,3216800,4.40
1993-01-04,43.88,44.63,43.75,44.50,1466400,4.55
1992-12-31,43.13,43.88,43.00,43.63,853600,4.46
1992-12-30,43.25,43.38,42.75,42.88,840000,4.38
1992-12-29,43.88,44.38,43.50,43.50,1175200,4.45
1992-12-28,43.63,43.88,43.63,43.88,260000,4.49
1992-12-24,44.13,44.25,43.50,43.88,492800,4.49
1992-12-23,44.50,44.50,43.88,43.88,1368800,4.49
1992-12-22,44.25,44.50,44.13,44.50,886400,4.55
1992-12-21,44.25,44.50,43.88,44.25,2752000,4.53
1992-12-18,43.75,44.38,43.00,44.38,3256800,4.54
1992-12-17,42.88,43.38,42.75,43.00,1521600,4.40
1992-12-16,43.13,43.50,42.63,42.88,971200,4.38
1992-12-15,42.63,43.00,42.50,42.88,1239200,4.38
1992-12-14,43.25,43.25,42.25,42.63,1216800,4.36
1992-12-11,42.88,43.13,42.50,43.13,714400,4.41
1992-12-10,42.13,42.88,41.75,42.88,1374400,4.38
1992-12-09,43.13,43.25,42.00,42.25,1689600,4.32
1992-12-08,43.13,43.63,43.00,43.25,1046400,4.42
1992-12-07,43.13,43.38,42.88,43.38,887200,4.44
1992-12-04,43.13,43.38,42.88,43.00,975200,4.40
1992-12-03,43.38,43.63,42.88,43.00,1133600,4.40
1992-12-02,43.38,43.63,42.75,43.13,1204000,4.41
1992-12-01,44.00,44.13,43.38,43.63,1744000,4.46
1992-11-30,43.63,44.13,43.38,44.13,1290400,4.51
1992-11-27,43.75,43.75,43.50,43.63,535200,4.46
1992-11-25,43.25,43.75,43.13,43.75,885600,4.47
1992-11-24,42.75,43.25,42.75,43.00,1518400,4.40
1992-11-23,43.25,43.38,42.75,42.88,844800,4.38
1992-11-20,42.00,43.50,41.75,43.25,4413600,4.42
1992-11-19,41.88,42.00,41.63,41.63,732800,4.26
1992-11-18,42.00,42.13,41.63,42.00,1304000,4.29
1992-11-17,41.88,42.13,41.63,41.88,642400,4.28
1992-11-16,42.00,42.00,41.63,41.88,685600,4.28
1992-11-13,41.63,42.00,41.50,42.00,895200,4.29
1992-11-12,41.63,42.00,41.25,41.50,1474400,4.24
1992-11-11,41.25,41.63,41.00,41.50,917600,4.24
1992-11-10,41.63,41.63,41.13,41.25,1223200,4.22
1992-11-09,40.88,41.88,40.88,41.63,1284800,4.26
1992-11-06,40.25,41.25,40.25,41.13,1860000,4.19
1992-11-05,40.88,40.88,40.25,40.50,898400,4.13
1992-11-04,40.75,41.13,40.75,40.88,872800,4.17
1992-11-03,40.75,41.00,40.63,41.00,1134400,4.18
1992-11-02,40.13,41.00,40.00,40.88,706400,4.17
1992-10-30,40.38,40.63,40.13,40.25,845600,4.10
1992-10-29,40.50,40.75,40.13,40.50,1262400,4.13
1992-10-28,39.75,40.75,39.75,40.63,2003200,4.14
1992-10-27,39.63,39.88,39.50,39.88,1531200,4.06
1992-10-26,39.25,39.63,39.13,39.50,1074400,4.02
1992-10-23,39.38,39.75,39.25,39.38,695200,4.01
1992-10-22,39.50,39.75,39.38,39.50,931200,4.02
1992-10-21,39.75,39.88,39.50,39.63,922400,4.04
1992-10-20,39.63,39.75,39.50,39.63,1620800,4.04
1992-10-19,38.88,39.88,38.88,39.63,1597600,4.04
1992-10-16,38.88,39.00,38.88,39.00,762400,3.97
1992-10-15,38.63,39.13,38.63,38.88,1496800,3.96
1992-10-14,39.13,39.25,38.75,38.88,2050400,3.96
1992-10-13,39.25,39.63,39.00,39.25,1100000,4.00
1992-10-12,39.13,39.50,39.13,39.13,910400,3.99
1992-10-09,39.00,39.63,38.88,39.00,1586400,3.97
1992-10-08,38.88,39.25,38.88,39.13,876000,3.99
1992-10-07,38.50,39.00,38.50,38.88,1348000,3.96
1992-10-06,38.00,38.63,38.00,38.38,1320000,3.91
1992-10-05,38.13,38.25,37.50,38.00,3485600,3.87
1992-10-02,38.88,39.00,38.38,38.38,1971200,3.91
1992-10-01,38.38,38.88,38.25,38.88,1664000,3.96
1992-09-30,38.00,38.50,38.00,38.25,722400,3.90
1992-09-29,37.75,38.38,37.63,38.00,1072800,3.87
1992-09-28,37.00,37.38,37.00,37.38,880000,3.81
1992-09-25,38.25,38.25,37.38,37.63,580800,3.83
1992-09-24,38.25,38.50,38.13,38.13,778400,3.88
1992-09-23,38.38,38.50,38.00,38.13,1919200,3.88
1992-09-22,38.25,38.50,38.13,38.38,1124000,3.91
1992-09-21,38.75,38.75,38.00,38.13,596800,3.88
1992-09-18,38.75,38.88,38.50,38.75,1249600,3.95
1992-09-17,38.13,38.25,38.13,38.13,431200,3.88
1992-09-16,37.88,38.38,37.88,38.13,627200,3.88
1992-09-15,38.88,38.88,37.88,38.13,1243200,3.88
1992-09-14,38.75,39.13,38.63,39.13,1168000,3.99
1992-09-11,38.50,38.75,38.13,38.50,672800,3.92
1992-09-10,37.88,38.38,37.75,38.38,1242400,3.91
1992-09-09,37.50,38.00,37.50,37.88,759200,3.86
1992-09-08,37.75,37.75,37.25,37.25,901600,3.80
1992-09-04,38.25,38.38,37.75,38.00,694400,3.87
1992-09-03,38.75,39.13,38.50,38.75,1680800,3.95
1992-09-02,38.75,38.75,38.50,38.63,1044800,3.94
1992-09-01,38.50,38.75,38.38,38.75,1476800,3.95
1992-08-31,38.50,38.50,38.25,38.38,771200,3.91
1992-08-28,38.63,38.75,38.38,38.38,1091200,3.91
1992-08-27,39.00,39.00,38.50,38.63,2209600,3.94
1992-08-26,39.00,39.13,38.63,38.88,2887200,3.96
1992-08-25,38.00,39.00,37.88,39.00,1811200,3.97
1992-08-24,38.50,38.63,38.00,38.13,1579200,3.88
1992-08-21,38.50,38.75,38.38,38.75,2482400,3.95
1992-08-20,37.88,38.63,37.88,38.63,1940000,3.94
1992-08-19,37.63,37.88,37.50,37.75,924800,3.85
1992-08-18,37.75,37.75,37.13,37.75,1357600,3.85
1992-08-17,37.38,37.75,37.25,37.63,1292000,3.83
1992-08-14,35.88,37.50,35.88,37.38,1937600,3.81
1992-08-13,35.88,36.25,35.75,36.00,1322400,3.67
1992-08-12,36.00,36.13,35.75,35.88,942400,3.64
1992-08-11,36.50,36.63,35.75,36.00,782400,3.65
1992-08-10,36.63,36.75,36.25,36.50,789600,3.71
1992-08-07,36.50,37.13,36.38,36.75,1451200,3.73
1992-08-06,36.63,36.63,36.13,36.38,648000,3.69
1992-08-05,35.63,36.75,35.63,36.63,4633600,3.72
1992-08-04,35.88,35.88,35.63,35.88,849600,3.64
1992-08-03,35.88,36.25,35.50,35.63,869600,3.62
1992-07-31,35.38,35.88,35.38,35.88,622400,3.64
1992-07-30,35.00,35.25,34.88,35.25,2445600,3.58
1992-07-29,35.50,35.75,35.25,35.25,1552800,3.58
1992-07-28,35.88,35.88,35.50,35.50,1956800,3.60
1992-07-27,35.88,35.88,35.63,35.63,701600,3.62
1992-07-24,35.88,36.00,35.63,35.88,710400,3.64
1992-07-23,36.00,36.00,35.63,35.88,561600,3.64
1992-07-22,36.00,36.00,35.63,36.00,1024000,3.65
1992-07-21,36.38,36.50,35.75,35.88,1744000,3.64
1992-07-20,36.13,36.38,36.00,36.38,820800,3.69
1992-07-17,36.50,36.63,36.00,36.63,963200,3.72
1992-07-16,36.88,37.00,36.50,36.75,1928800,3.73
1992-07-15,37.25,38.00,36.88,37.13,3485600,3.77
1992-07-14,36.38,37.00,36.25,37.00,2340000,3.76
1992-07-13,36.75,36.75,36.00,36.38,1797600,3.69
1992-07-10,35.50,37.25,35.13,36.75,3850400,3.73
1992-07-09,35.38,35.50,35.13,35.50,2561600,3.60
1992-07-08,34.38,34.88,34.13,34.88,1392800,3.54
1992-07-07,34.63,35.25,34.50,34.63,2121600,3.52
1992-07-06,34.00,34.63,33.88,34.50,1552800,3.50
1992-07-02,34.25,34.50,33.63,34.13,1818400,3.46
1992-07-01,34.25,34.50,34.13,34.38,1420800,3.49
1992-06-30,34.25,35.00,33.63,33.88,1808800,3.44
1992-06-29,33.25,34.38,33.25,34.13,1557600,3.46
1992-06-26,32.88,33.25,32.75,33.00,716800,3.35
1992-06-25,32.50,33.00,32.38,32.88,1446400,3.34
1992-06-24,32.63,32.88,32.00,32.00,1246400,3.25
1992-06-23,31.87,32.88,31.87,32.63,1494400,3.31
1992-06-22,31.50,31.75,31.25,31.75,1002400,3.22
1992-06-19,31.37,31.75,31.12,31.75,1388800,3.22
1992-06-18,31.12,31.62,30.75,31.50,1222400,3.20
1992-06-17,31.62,31.87,31.12,31.25,2056800,3.17
1992-06-16,31.87,31.87,31.62,31.75,1352000,3.22
1992-06-15,31.75,32.25,31.37,31.75,1572800,3.22
1992-06-12,31.00,31.75,31.00,31.75,1500000,3.22
1992-06-11,30.62,30.87,30.37,30.75,1653600,3.12
1992-06-10,30.87,31.00,30.37,30.50,2320000,3.10
1992-06-09,31.25,31.37,30.87,30.87,1376000,3.13
1992-06-08,31.50,31.50,31.00,31.37,2186400,3.18
1992-06-05,32.00,32.25,31.75,31.75,2144000,3.22
1992-06-04,32.38,32.50,32.25,32.25,868000,3.27
1992-06-03,33.13,33.25,32.13,32.50,1223200,3.30
1992-06-02,33.25,33.50,33.13,33.13,1587200,3.36
1992-06-01,33.38,33.38,32.50,33.38,1267200,3.39
1992-05-29,32.75,33.63,32.63,33.25,1687200,3.38
1992-05-28,30.75,32.75,30.75,32.75,1694400,3.32
1992-05-27,31.00,31.12,30.75,30.75,3240000,3.12
1992-05-26,31.75,31.87,31.25,31.25,2317600,3.17
1992-05-22,32.13,32.25,31.87,31.87,2066400,3.24
1992-05-21,32.50,32.75,32.00,32.13,2567200,3.26
1992-05-20,33.25,33.38,32.88,32.88,1346400,3.34
1992-05-19,32.50,33.50,32.50,33.50,1537600,3.40
1992-05-18,32.38,32.63,32.25,32.50,1464800,3.30
1992-05-15,32.63,32.75,32.25,32.38,1744800,3.27
1992-05-14,33.63,33.63,32.88,32.88,1444800,3.32
1992-05-13,33.63,34.00,33.38,33.63,2854400,3.40
1992-05-12,33.25,33.75,32.75,33.50,2459200,3.39
1992-05-11,32.88,33.25,32.75,33.25,1184000,3.36
1992-05-08,32.88,32.88,32.50,32.88,1280000,3.32
1992-05-07,32.50,33.00,32.50,32.88,2962400,3.32
1992-05-06,32.88,32.88,32.50,32.63,2056000,3.30
1992-05-05,32.88,33.00,32.63,32.75,2585600,3.31
1992-05-04,33.25,33.75,32.25,32.75,2620800,3.31
1992-05-01,33.63,33.75,32.38,33.38,1990400,3.38
1992-04-30,31.50,33.63,31.50,33.50,3376000,3.39
1992-04-29,32.38,32.50,31.50,31.50,4943200,3.18
1992-04-28,32.75,32.75,32.38,32.38,2850400,3.27
1992-04-27,32.50,32.75,32.50,32.63,1737600,3.30
1992-04-24,33.25,33.38,33.00,33.00,1860000,3.34
1992-04-23,33.75,33.75,33.00,33.38,1753600,3.38
1992-04-22,33.75,34.00,33.63,33.75,1204000,3.41
1992-04-21,34.63,34.75,33.63,33.63,1747200,3.40
1992-04-20,34.75,35.00,34.38,34.50,1734400,3.49
1992-04-16,35.75,35.75,34.88,35.00,1564000,3.54
1992-04-15,36.13,36.13,35.38,35.63,1558400,3.60
1992-04-14,35.25,36.13,35.25,36.00,1357600,3.64
1992-04-13,34.88,35.25,34.63,35.25,790400,3.56
1992-04-10,35.25,35.38,34.50,34.75,1752800,3.51
1992-04-09,34.88,35.25,34.00,35.00,2152800,3.54
1992-04-08,34.63,34.88,33.88,34.88,2400000,3.53
1992-04-07,35.75,35.75,34.88,34.88,1856800,3.53
1992-04-06,35.63,35.88,35.50,35.88,792000,3.63
1992-04-03,35.88,36.00,35.38,35.63,1372000,3.60
1992-04-02,36.38,36.88,35.63,36.00,1887200,3.64
1992-04-01,35.88,36.50,35.63,36.25,2760800,3.67
1992-03-31,35.00,36.13,35.00,35.88,1364000,3.63
1992-03-30,34.88,35.25,34.88,35.00,673600,3.54
1992-03-27,35.25,35.50,34.75,35.00,1716000,3.54
1992-03-26,35.75,35.75,35.13,35.38,1032800,3.58
1992-03-25,35.63,35.88,35.38,35.63,852800,3.60
1992-03-24,35.63,35.88,35.50,35.63,1011200,3.60
1992-03-23,35.88,35.88,34.88,35.38,3693600,3.58
1992-03-20,36.00,36.13,35.75,35.88,1898400,3.63
1992-03-19,36.13,36.13,35.75,36.00,722400,3.64
1992-03-18,36.00,36.13,35.63,35.88,1060800,3.63
1992-03-17,35.75,36.25,35.63,36.25,1053600,3.67
1992-03-16,35.88,35.88,35.50,35.63,889600,3.60
1992-03-13,35.88,35.88,35.75,35.75,779200,3.61
1992-03-12,36.13,36.13,35.63,35.88,848800,3.63
1992-03-11,36.00,36.25,35.75,36.00,1337600,3.64
1992-03-10,36.25,36.38,35.88,36.00,1549600,3.64
1992-03-09,36.00,36.25,35.50,36.25,1592000,3.67
1992-03-06,36.25,36.25,35.88,36.13,1509600,3.65
1992-03-05,35.75,36.38,35.75,36.25,1460000,3.67
1992-03-04,36.25,36.38,36.00,36.00,1075200,3.64
1992-03-03,36.50,36.75,36.38,36.50,1201600,3.69
1992-03-02,36.25,36.63,36.13,36.50,1696000,3.69
1992-02-28,35.75,36.50,35.75,36.25,2381600,3.67
1992-02-27,36.00,36.00,35.75,36.00,2276800,3.64
1992-02-26,36.00,36.13,35.50,35.88,1193600,3.63
1992-02-25,36.25,36.25,35.88,36.25,1015200,3.67
1992-02-24,35.50,36.63,35.50,36.50,963200,3.69
1992-02-21,36.50,36.63,35.50,35.50,1540000,3.59
1992-02-20,36.88,37.13,36.50,36.63,1372800,3.70
1992-02-19,35.63,36.75,35.50,36.75,1572800,3.72
1992-02-18,36.75,36.88,35.25,35.50,1727200,3.59
1992-02-14,37.25,37.38,36.75,36.75,1582400,3.72
1992-02-13,37.50,37.50,36.88,37.50,1673600,3.78
1992-02-12,38.25,38.25,37.38,38.00,1858400,3.83
1992-02-11,38.38,38.63,38.13,38.50,710400,3.88
1992-02-10,38.13,39.00,38.00,38.63,1823200,3.89
1992-02-07,38.75,38.75,37.25,37.75,1042400,3.80
1992-02-06,39.38,39.38,38.63,38.75,882400,3.90
1992-02-05,38.88,39.75,38.75,39.38,1298400,3.97
1992-02-04,38.38,38.88,38.25,38.63,1525600,3.89
1992-02-03,37.75,38.13,37.63,38.13,1572800,3.84
1992-01-31,38.13,38.13,37.50,37.75,1025600,3.80
1992-01-30,37.38,38.00,37.25,37.63,936000,3.79
1992-01-29,37.75,38.25,37.25,37.25,1672800,3.75
1992-01-28,38.88,38.88,38.25,38.25,969600,3.85
1992-01-27,39.38,39.38,38.50,38.63,1028800,3.89
1992-01-24,38.63,38.75,38.25,38.63,1368000,3.89
1992-01-23,38.38,38.88,38.25,38.75,1264800,3.90
1992-01-22,38.00,38.38,37.88,37.88,1395200,3.82
1992-01-21,37.50,38.00,37.38,38.00,1510400,3.83
1992-01-20,38.13,38.25,37.50,37.50,948800,3.78
1992-01-17,36.50,38.38,36.25,38.25,2706400,3.85
1992-01-16,38.63,38.75,37.00,37.13,2174400,3.74
1992-01-15,39.13,39.25,38.25,38.88,1324000,3.92
1992-01-14,39.00,39.38,39.00,39.38,1660000,3.97
1992-01-13,38.00,39.13,38.00,39.00,1333600,3.93
1992-01-10,38.50,38.75,37.88,38.13,1255200,3.84
1992-01-09,38.88,39.38,38.63,38.88,1791200,3.92
1992-01-08,37.88,38.88,37.75,38.88,2149600,3.92
1992-01-07,38.75,39.00,37.75,38.00,1866400,3.83
1992-01-06,38.75,39.38,38.50,39.00,1901600,3.93
1992-01-03,37.88,38.75,37.88,38.75,1382400,3.90
1992-01-02,37.75,38.00,37.00,38.00,1380800,3.83
1991-12-31,37.63,38.25,37.63,38.00,2096800,3.83
1991-12-30,37.00,38.00,36.88,37.88,1767200,3.82
1991-12-27,37.50,37.75,37.13,37.25,676000,3.75
1991-12-26,37.75,37.75,37.38,37.38,412800,3.77
1991-12-24,37.13,38.63,37.00,37.63,1604800,3.79
1991-12-23,35.63,37.50,35.63,37.00,1459200,3.73
1991-12-20,37.00,37.00,35.50,35.50,3355200,3.58
1991-12-19,35.50,36.00,35.50,36.00,1044000,3.63
1991-12-18,35.75,35.75,35.38,35.63,544000,3.59
1991-12-17,36.13,36.13,35.63,35.63,1280000,3.59
1991-12-16,35.88,36.13,35.38,35.63,1819200,3.59
1991-12-13,34.75,35.75,34.63,35.75,2016000,3.60
1991-12-12,33.88,34.63,33.88,34.38,1507200,3.46
1991-12-11,33.63,33.63,32.75,33.63,1108000,3.39
1991-12-10,33.75,33.75,33.50,33.50,1620800,3.38
1991-12-09,33.25,33.88,33.13,33.50,1092800,3.38
1991-12-06,33.13,33.50,33.13,33.13,1621600,3.34
1991-12-05,33.00,33.50,32.88,33.38,1573600,3.36
1991-12-04,33.50,33.50,33.00,33.00,1564000,3.33
1991-12-03,33.13,33.63,33.00,33.38,1569600,3.36
1991-12-02,32.13,33.25,32.00,33.25,1860000,3.35
1991-11-29,32.75,32.75,32.38,32.38,628800,3.26
1991-11-27,33.13,33.25,32.63,32.75,1568800,3.30
1991-11-26,32.25,33.25,32.25,33.25,1737600,3.35
1991-11-25,31.87,32.13,31.87,32.00,875200,3.22
1991-11-22,32.13,32.50,31.87,31.87,1792000,3.21
1991-11-21,32.75,32.75,32.13,32.13,1716000,3.24
1991-11-20,32.88,33.25,32.88,33.00,1034400,3.33
1991-11-19,32.50,33.00,32.38,33.00,1807200,3.33
1991-11-18,32.50,32.88,32.13,32.75,1940800,3.30
1991-11-15,33.38,33.38,32.38,32.50,1839200,3.27
1991-11-14,33.88,34.00,33.38,33.38,1914400,3.36
1991-11-13,33.13,33.75,33.00,33.75,1240800,3.40
1991-11-12,33.13,33.63,33.13,33.50,1799200,3.38
1991-11-11,33.00,33.13,32.88,33.00,497600,3.33
1991-11-08,33.50,33.50,32.88,33.13,2003200,3.34
1991-11-07,33.13,33.38,32.88,33.38,1377600,3.36
1991-11-06,33.25,33.50,33.00,33.25,1773600,3.35
1991-11-05,33.13,33.25,32.88,33.25,1236800,3.35
1991-11-04,33.00,33.13,32.50,33.13,1956000,3.33
1991-11-01,33.38,33.38,33.00,33.25,1725600,3.34
1991-10-31,33.63,33.63,33.00,33.38,1114400,3.35
1991-10-30,34.13,34.25,33.50,33.50,2065600,3.36
1991-10-29,32.25,33.75,32.25,33.75,2819200,3.39
1991-10-28,32.50,32.63,31.87,32.25,3969600,3.24
1991-10-25,32.63,32.63,32.13,32.25,1669600,3.24
1991-10-24,33.13,33.13,32.50,32.63,1109600,3.27
1991-10-23,33.63,33.63,33.00,33.00,2332800,3.31
1991-10-22,32.75,33.38,32.75,33.25,1124800,3.34
1991-10-21,33.50,33.50,32.88,32.88,952000,3.30
1991-10-18,32.63,33.50,32.63,33.25,2369600,3.34
1991-10-17,32.88,33.13,32.50,32.88,2086400,3.30
1991-10-16,31.87,33.25,31.87,32.88,2356800,3.30
1991-10-15,31.37,32.00,31.12,31.75,2456000,3.19
1991-10-14,31.12,31.62,31.12,31.25,818400,3.14
1991-10-11,31.12,31.25,30.87,31.12,1201600,3.12
1991-10-10,30.62,31.00,30.50,30.87,1758400,3.10
1991-10-09,30.75,30.87,30.50,30.50,1779200,3.06
1991-10-08,29.50,30.75,29.50,30.75,4742400,3.09
1991-10-07,29.12,29.75,29.12,29.12,4331200,2.92
1991-10-04,29.25,29.62,28.62,28.75,5493600,2.89
1991-10-03,30.62,30.62,29.50,29.50,4696800,2.96
1991-10-02,30.87,31.50,30.50,30.50,2546400,3.06
1991-10-01,32.25,32.25,30.87,31.00,2633600,3.11
1991-09-30,32.63,32.75,32.00,32.00,956800,3.21
1991-09-27,32.38,32.88,32.00,32.38,888800,3.25
1991-09-26,32.25,32.38,32.13,32.25,1440000,3.24
1991-09-25,32.13,32.50,31.87,32.25,2205600,3.24
1991-09-24,33.38,33.38,32.38,32.38,1344000,3.25
1991-09-23,33.88,33.88,33.50,33.50,455200,3.36
1991-09-20,33.75,33.88,33.38,33.88,1815200,3.40
1991-09-19,33.50,33.75,33.25,33.38,798400,3.35
1991-09-18,32.88,33.38,32.75,33.38,782400,3.35
1991-09-17,32.88,33.00,32.75,32.88,1024000,3.30
1991-09-16,32.50,32.88,32.38,32.75,1608000,3.29
1991-09-13,32.63,32.75,32.25,32.38,973600,3.25
1991-09-12,32.75,33.00,32.63,32.88,818400,3.30
1991-09-11,33.13,33.25,32.38,32.63,1075200,3.27
1991-09-10,34.00,34.00,32.88,32.88,1299200,3.30
1991-09-09,33.75,34.13,33.63,33.75,864000,3.39
1991-09-06,33.75,34.00,33.50,33.63,761600,3.38
1991-09-05,34.38,34.38,33.25,33.75,2089600,3.39
1991-09-04,34.25,34.75,34.25,34.25,1199200,3.44
1991-09-03,34.63,34.75,34.13,34.38,1442400,3.45
1991-08-30,34.00,34.38,34.00,34.38,591200,3.45
1991-08-29,33.88,34.25,33.50,34.13,1120800,3.43
1991-08-28,33.75,34.00,33.38,34.00,2366400,3.41
1991-08-27,34.13,34.13,33.75,33.75,1120000,3.39
1991-08-26,33.75,34.25,33.75,34.25,822400,3.44
1991-08-23,34.25,34.63,34.00,34.00,1250400,3.41
1991-08-22,34.25,34.63,34.13,34.50,1299200,3.46
1991-08-21,33.50,34.13,33.13,34.13,1935200,3.43
1991-08-20,32.88,33.38,32.88,33.00,1333600,3.31
1991-08-19,32.13,32.88,32.00,32.75,2168800,3.29
1991-08-16,34.50,34.50,33.13,33.25,2086400,3.34
1991-08-15,34.38,34.75,34.25,34.25,1040000,3.44
1991-08-14,34.13,34.63,34.00,34.63,1140000,3.46
1991-08-13,34.75,34.88,34.00,34.13,2132000,3.41
1991-08-12,34.00,34.50,33.88,34.50,1608000,3.45
1991-08-09,33.38,34.25,33.38,34.00,1811200,3.40
1991-08-08,33.63,33.88,33.50,33.63,1351200,3.36
1991-08-07,34.00,34.25,33.38,33.63,2364800,3.36
1991-08-06,33.00,33.88,33.00,33.88,938400,3.39
1991-08-05,33.63,33.63,32.88,33.00,1588000,3.30
1991-08-02,34.38,34.50,33.88,33.88,1259200,3.39
1991-08-01,34.00,34.50,34.00,34.38,1032800,3.44
1991-07-31,34.25,34.38,34.00,34.13,1733600,3.41
1991-07-30,33.38,34.38,33.25,34.25,2472800,3.43
1991-07-29,32.50,33.25,32.38,33.25,892800,3.33
1991-07-26,32.50,32.63,32.25,32.38,1549600,3.24
1991-07-25,33.13,33.25,32.63,32.75,700000,3.28
1991-07-24,32.88,33.25,32.75,33.25,1929600,3.33
1991-07-23,33.00,33.13,32.63,32.75,1560800,3.28
1991-07-22,33.75,33.88,33.13,33.25,865600,3.33
1991-07-19,34.00,34.13,33.38,33.75,1149600,3.38
1991-07-18,34.13,34.13,33.88,34.00,1016800,3.40
1991-07-17,33.88,34.25,33.75,33.88,964800,3.39
1991-07-16,33.13,34.25,33.13,33.88,1188800,3.39
1991-07-15,33.88,34.00,33.00,33.00,1833600,3.30
1991-07-12,33.13,33.88,33.13,33.75,2138400,3.38
1991-07-11,32.75,33.13,32.75,32.88,1424000,3.29
1991-07-10,32.63,33.38,32.50,32.50,3015200,3.25
1991-07-09,32.88,32.88,32.25,32.50,1384000,3.25
1991-07-08,32.00,33.25,31.87,32.88,1547200,3.29
1991-07-05,32.25,32.63,32.13,32.25,960800,3.23
1991-07-03,34.00,34.00,32.38,32.38,2179200,3.24
1991-07-02,34.00,34.63,34.00,34.25,3003200,3.43
1991-07-01,33.75,34.13,33.63,34.13,1512000,3.41
1991-06-28,33.63,33.75,32.88,33.25,1280000,3.33
1991-06-27,33.50,33.88,33.38,33.88,1456800,3.39
1991-06-26,32.50,33.50,32.38,33.25,2068000,3.33
1991-06-25,32.38,32.75,32.25,32.63,1269600,3.26
1991-06-24,32.75,32.88,32.25,32.25,978400,3.23
1991-06-21,32.00,32.75,32.00,32.75,2124800,3.28
1991-06-20,32.13,32.38,31.87,31.87,1370400,3.19
1991-06-19,32.63,32.63,32.13,32.13,1125600,3.21
1991-06-18,32.63,32.75,32.38,32.75,948800,3.28
1991-06-17,32.50,32.63,32.13,32.63,1369600,3.26
1991-06-14,32.75,32.88,32.25,32.75,976000,3.28
1991-06-13,32.25,32.88,32.00,32.88,1775200,3.29
1991-06-12,32.50,32.50,31.87,32.00,1846400,3.20
1991-06-11,31.62,32.75,31.62,32.75,1782400,3.28
1991-06-10,32.25,32.25,31.62,31.87,908800,3.19
1991-06-07,32.75,32.75,32.13,32.25,962400,3.23
1991-06-06,32.75,33.13,32.63,32.88,1886400,3.29
1991-06-05,32.50,33.00,32.50,32.50,1428000,3.25
1991-06-04,32.25,32.50,32.00,32.50,1266400,3.25
1991-06-03,32.50,32.63,32.13,32.13,1764800,3.21
1991-05-31,32.38,32.75,32.38,32.50,3354400,3.25
1991-05-30,32.00,32.25,31.75,32.25,4128000,3.23
1991-05-29,32.13,32.38,31.75,32.00,2701600,3.20
1991-05-28,31.50,32.00,31.25,32.00,2628000,3.20
1991-05-24,30.87,31.75,30.75,31.75,1617600,3.18
1991-05-23,30.87,31.37,30.75,30.87,2150400,3.09
1991-05-22,31.12,31.12,30.37,30.75,4244000,3.08
1991-05-21,31.12,31.50,30.87,31.12,2101600,3.11
1991-05-20,30.75,31.00,30.50,31.00,1249600,3.10
1991-05-17,30.50,30.75,30.37,30.75,1092800,3.08
1991-05-16,30.50,30.75,30.37,30.62,1657600,3.06
1991-05-15,30.25,30.62,30.25,30.50,1760000,3.04
1991-05-14,31.37,31.50,30.00,30.37,3652800,3.03
1991-05-13,32.13,32.13,31.50,31.50,1036000,3.14
1991-05-10,33.00,33.00,32.13,32.25,1083200,3.21
1991-05-09,32.13,33.13,32.13,33.00,1448800,3.29
1991-05-08,32.38,32.38,31.75,32.00,1140000,3.19
1991-05-07,32.00,32.50,32.00,32.38,2540800,3.23
1991-05-06,31.87,31.87,31.62,31.87,780800,3.18
1991-05-03,32.13,32.13,31.50,31.87,1420800,3.18
1991-05-02,32.13,32.25,31.87,32.13,2172800,3.20
1991-05-01,32.75,32.75,32.13,32.13,1466400,3.20
1991-04-30,32.13,32.75,32.13,32.75,2792000,3.26
1991-04-29,31.75,32.75,31.75,31.87,3714400,3.18
1991-04-26,32.00,32.00,31.62,31.62,1872800,3.15
1991-04-25,32.63,32.63,32.00,32.00,3372000,3.19
1991-04-24,32.75,33.00,32.38,32.38,1714400,3.23
1991-04-23,33.63,33.75,32.38,32.75,1700000,3.26
1991-04-22,34.38,34.50,33.00,33.50,2082400,3.34
1991-04-19,35.00,35.75,34.25,34.38,2029600,3.43
1991-04-18,34.50,35.00,34.38,35.00,1176000,3.49
1991-04-17,35.13,35.38,34.75,34.75,2154400,3.46
1991-04-16,34.38,35.13,33.25,35.13,3709600,3.50
1991-04-15,34.25,34.75,34.25,34.25,1809600,3.41
1991-04-12,34.25,34.38,33.88,34.38,1533600,3.43
1991-04-11,34.00,34.13,33.88,34.13,1812800,3.40
1991-04-10,34.25,34.25,33.63,33.88,3478400,3.38
1991-04-09,35.63,35.88,34.00,34.00,4020000,3.39
1991-04-08,34.75,35.50,34.63,35.50,1245600,3.54
1991-04-05,34.00,34.75,33.88,34.63,3879200,3.45
1991-04-04,34.38,34.38,33.88,34.00,2153600,3.39
1991-04-03,34.50,34.50,34.00,34.38,1870400,3.43
1991-04-02,33.63,34.38,33.63,34.38,1914400,3.43
1991-04-01,33.88,34.00,33.63,33.63,1225600,3.35
1991-03-28,33.75,33.88,33.63,33.63,1516800,3.35
1991-03-27,34.50,34.50,33.75,33.88,1304000,3.38
1991-03-26,34.88,35.75,34.50,34.63,3039200,3.45
1991-03-25,33.50,34.88,33.25,34.75,1680800,3.46
1991-03-22,32.13,33.75,31.87,33.63,1324000,3.35
1991-03-21,32.13,32.25,31.87,32.00,878400,3.19
1991-03-20,32.00,32.25,31.87,31.87,2089600,3.18
1991-03-19,32.00,32.13,31.75,31.87,1624000,3.18
1991-03-18,32.25,32.38,31.87,32.00,1617600,3.19
1991-03-15,32.63,32.63,32.00,32.50,2508000,3.24
1991-03-14,32.13,32.63,32.00,32.25,1704000,3.21
1991-03-13,31.25,32.13,31.00,32.13,3594400,3.20
1991-03-12,31.62,32.00,31.50,31.75,1928800,3.16
1991-03-11,31.75,31.87,31.37,31.62,1627200,3.15
1991-03-08,32.00,32.25,31.87,32.00,1174400,3.19
1991-03-07,31.75,32.25,31.75,32.00,1142400,3.19
1991-03-06,32.13,32.50,31.75,31.87,2006400,3.18
1991-03-05,31.50,32.13,31.50,32.00,1694400,3.19
1991-03-04,31.50,32.00,31.37,31.62,1805600,3.15
1991-03-01,31.00,31.62,30.87,31.62,1863200,3.15
1991-02-28,31.62,31.75,31.12,31.25,1582400,3.11
1991-02-27,31.00,31.75,30.87,31.37,1683200,3.13
1991-02-26,31.87,32.13,30.87,30.87,1951200,3.08
1991-02-25,31.62,31.87,31.37,31.87,4141600,3.18
1991-02-22,31.25,31.62,30.87,31.00,2109600,3.09
1991-02-21,31.12,31.50,30.87,31.50,1645600,3.14
1991-02-20,31.75,31.75,30.87,31.00,2017600,3.09
1991-02-19,30.75,32.00,30.75,31.87,2901600,3.18
1991-02-15,30.50,31.00,30.50,31.00,2414400,3.09
1991-02-14,31.25,31.37,30.62,30.75,2725600,3.05
1991-02-13,31.62,31.62,30.87,31.25,3436800,3.10
1991-02-12,32.75,32.75,31.75,31.75,2996000,3.15
1991-02-11,31.62,32.88,31.50,32.88,3353600,3.26
1991-02-08,31.12,31.62,31.12,31.62,3302400,3.14
1991-02-07,30.75,32.00,30.62,30.87,4392800,3.06
1991-02-06,29.87,30.62,29.62,30.50,4242400,3.03
1991-02-05,29.50,30.25,29.50,30.00,8664000,2.98
1991-02-04,28.25,29.12,28.12,28.87,3065600,2.87
1991-02-01,56.38,57.88,56.00,57.00,3006400,2.83
1991-01-31,56.75,56.75,55.88,56.38,3865600,2.80
1991-01-30,57.00,57.50,56.25,56.75,2456000,2.82
1991-01-29,56.50,56.63,56.13,56.50,2355200,2.80
1991-01-28,55.25,57.50,55.25,56.38,3748800,2.80
1991-01-25,54.38,56.00,54.38,55.38,3883200,2.75
1991-01-24,53.00,54.38,53.00,54.38,2340800,2.70
1991-01-23,52.88,53.50,52.75,52.88,1848000,2.62
1991-01-22,52.63,53.13,52.13,52.63,1497600,2.61
1991-01-21,51.75,52.63,51.63,52.50,2062400,2.61
1991-01-18,51.00,51.88,51.00,51.88,2932800,2.58
1991-01-17,52.00,52.00,50.88,51.25,5017600,2.54
1991-01-16,49.88,50.13,49.63,50.00,2665600,2.48
1991-01-15,50.38,50.50,49.88,50.00,1417600,2.48
1991-01-14,50.00,50.63,49.88,50.38,1430400,2.50
1991-01-11,50.00,50.63,50.00,50.50,1195200,2.51
1991-01-10,50.88,50.88,49.88,50.25,1998400,2.49
1991-01-09,50.00,51.25,50.00,50.88,2443200,2.53
1991-01-08,49.75,50.13,49.63,49.75,1812800,2.47
1991-01-07,50.00,50.13,49.38,49.88,2048000,2.48
1991-01-04,50.38,50.50,50.00,50.38,1150400,2.50
1991-01-03,51.13,51.25,50.25,50.25,998400,2.49
1991-01-02,51.63,52.00,51.25,51.38,1601600,2.55
1990-12-31,51.50,51.63,51.00,51.38,419200,2.55
1990-12-28,51.13,51.38,50.88,51.25,728000,2.54
1990-12-27,51.38,51.63,51.25,51.25,675200,2.54
1990-12-26,51.13,51.63,50.88,51.50,854400,2.56
1990-12-24,51.25,51.50,51.13,51.25,400000,2.54
1990-12-21,52.13,52.13,51.13,51.50,3284800,2.56
1990-12-20,51.75,51.75,50.63,51.75,1385600,2.57
1990-12-19,50.25,51.00,49.88,51.00,1441600,2.53
1990-12-18,48.75,50.50,48.75,50.25,1867200,2.49
1990-12-17,49.50,49.63,49.13,49.25,1032000,2.44
1990-12-14,50.38,50.50,49.50,49.75,1398400,2.47
1990-12-13,50.88,50.88,50.38,50.63,1683200,2.51
1990-12-12,51.13,51.38,50.63,50.63,2169600,2.51
1990-12-11,51.75,51.75,51.13,51.50,1550400,2.56
1990-12-10,51.38,51.75,51.00,51.63,886400,2.56
1990-12-07,51.50,51.63,50.88,51.13,1961600,2.54
1990-12-06,50.88,51.88,50.88,51.75,2193600,2.57
1990-12-05,50.50,50.63,50.13,50.63,864000,2.51
1990-12-04,50.50,50.50,49.88,50.50,1635200,2.51
1990-12-03,50.50,50.63,50.25,50.50,1732800,2.51
1990-11-30,50.75,50.75,50.00,50.38,2702400,2.50
1990-11-29,50.25,50.75,50.13,50.25,1219200,2.49
1990-11-28,49.75,50.50,49.75,50.50,2939200,2.51
1990-11-27,50.13,50.13,49.50,49.50,1094400,2.46
1990-11-26,49.63,50.00,49.25,50.00,1118400,2.48
1990-11-23,49.50,50.00,49.50,49.88,444800,2.48
1990-11-21,49.38,49.63,49.38,49.63,1140800,2.46
1990-11-20,49.63,49.75,49.13,49.50,1976000,2.46
1990-11-19,49.50,50.00,49.38,49.88,2827200,2.48
1990-11-16,49.75,49.88,49.25,49.38,692800,2.45
1990-11-15,50.00,50.00,49.50,49.50,1835200,2.46
1990-11-14,50.13,50.38,49.88,50.25,1825600,2.49
1990-11-13,50.75,50.75,49.75,50.00,1360000,2.48
1990-11-12,49.38,50.75,49.38,50.75,3238400,2.52
1990-11-09,49.50,49.88,49.38,49.50,1696000,2.46
1990-11-08,48.50,50.00,48.50,49.38,3507200,2.45
1990-11-07,48.88,48.88,48.50,48.63,3971200,2.41
1990-11-06,48.38,49.25,48.38,48.63,1908800,2.41
1990-11-05,47.63,48.75,47.63,48.63,5187200,2.40
1990-11-02,47.13,48.00,47.00,47.88,1614400,2.37
1990-11-01,47.25,47.63,46.63,47.13,1524800,2.33
1990-10-31,46.88,47.75,46.88,47.38,2777600,2.34
1990-10-30,46.00,46.75,46.00,46.75,2388800,2.31
1990-10-29,46.00,46.38,45.50,45.63,1064000,2.25
1990-10-26,45.75,46.38,45.50,45.88,872000,2.27
1990-10-25,47.13,47.25,46.00,46.00,1361600,2.27
1990-10-24,47.63,47.75,47.00,47.00,1168000,2.32
1990-10-23,46.38,47.50,46.25,47.25,1844800,2.33
1990-10-22,45.75,47.00,45.75,46.75,1931200,2.31
1990-10-19,45.63,46.00,45.38,46.00,1286400,2.27
1990-10-18,44.13,45.00,44.00,45.00,2427200,2.22
1990-10-17,43.88,44.25,43.50,43.88,1798400,2.17
1990-10-16,43.88,44.25,43.63,44.13,1624000,2.18
1990-10-15,44.00,44.50,43.25,43.88,1540800,2.17
1990-10-12,44.50,44.63,43.75,44.25,2756800,2.19
1990-10-11,46.25,46.25,44.38,44.38,2694400,2.19
1990-10-10,46.00,46.13,44.75,46.00,2817600,2.27
1990-10-09,47.63,47.63,46.25,46.25,1540800,2.29
1990-10-08,46.75,47.88,46.50,47.88,1296000,2.37
1990-10-05,47.13,47.38,46.75,46.75,2193600,2.31
1990-10-04,46.25,47.50,46.13,47.38,1198400,2.34
1990-10-03,47.50,47.50,46.13,46.38,910400,2.29
1990-10-02,47.75,48.50,47.50,47.63,2276800,2.35
1990-10-01,45.38,47.38,45.13,47.38,1833600,2.34
1990-09-28,43.13,45.00,43.00,45.00,2428800,2.22
1990-09-27,44.25,44.38,43.38,43.63,1443200,2.16
1990-09-26,44.63,44.63,43.38,43.88,2152000,2.17
1990-09-25,44.00,44.38,43.75,44.38,820800,2.19
1990-09-24,45.00,45.00,43.25,44.00,1756800,2.17
1990-09-21,45.38,45.38,44.88,45.25,1528000,2.24
1990-09-20,45.25,45.38,44.88,45.13,636800,2.23
1990-09-19,45.38,45.75,45.13,45.50,1585600,2.25
1990-09-18,45.00,45.38,44.50,45.38,1620800,2.24
1990-09-17,45.13,45.38,44.88,45.00,488000,2.22
1990-09-14,45.50,45.50,44.88,45.38,1694400,2.24
1990-09-13,45.50,45.75,45.50,45.63,1241600,2.25
1990-09-12,45.50,45.75,45.13,45.75,1436800,2.26
1990-09-11,45.50,45.75,45.38,45.50,435200,2.25
1990-09-10,46.50,46.75,45.63,45.63,1462400,2.25
1990-09-07,46.25,46.38,46.13,46.38,1392000,2.29
1990-09-06,46.88,46.88,46.13,46.13,939200,2.28
1990-09-05,45.88,46.88,45.88,46.88,1683200,2.32
1990-09-04,45.63,45.88,45.25,45.88,915200,2.27
1990-08-31,45.63,45.75,45.38,45.63,832000,2.25
1990-08-30,46.50,46.50,45.63,45.75,966400,2.26
1990-08-29,45.75,46.38,45.75,46.25,1992000,2.29
1990-08-28,45.50,45.88,45.38,45.75,2057600,2.26
1990-08-27,44.25,46.00,44.25,45.63,1068800,2.25
1990-08-24,42.50,43.50,42.50,43.50,1640000,2.15
1990-08-23,42.75,42.75,42.13,42.13,2560000,2.08
1990-08-22,46.00,46.13,43.50,43.63,2571200,2.16
1990-08-21,46.38,46.50,45.00,46.25,2540800,2.29
1990-08-20,46.38,47.00,46.38,46.63,712000,2.30
1990-08-17,47.00,47.13,46.00,46.63,1873600,2.30
1990-08-16,47.50,47.50,47.13,47.50,932800,2.35
1990-08-15,46.25,47.50,46.25,47.50,1736000,2.35
1990-08-14,45.38,46.00,45.25,46.00,1875200,2.26
1990-08-13,45.13,45.63,44.88,45.63,1281600,2.24
1990-08-10,46.25,46.25,45.50,45.50,1494400,2.24
1990-08-09,46.13,46.13,45.88,46.00,3275200,2.26
1990-08-08,45.88,46.25,45.50,46.13,4420800,2.27
1990-08-07,46.25,46.63,45.13,45.75,2929600,2.25
1990-08-06,47.25,47.25,45.75,46.00,1904000,2.26
1990-08-03,49.00,49.00,46.25,48.00,3472000,2.36
1990-08-02,49.63,49.63,48.75,49.13,1680000,2.42
1990-08-01,50.00,50.38,49.63,49.75,1843200,2.45
1990-07-31,50.50,50.63,50.00,50.00,1305600,2.46
1990-07-30,51.00,51.00,50.00,50.63,1257600,2.49
1990-07-27,52.00,52.00,51.38,51.38,878400,2.53
1990-07-26,51.13,52.38,51.13,52.00,2328000,2.56
1990-07-25,50.00,51.25,49.88,51.13,2299200,2.52
1990-07-24,49.75,49.88,49.00,49.63,1884800,2.44
1990-07-23,50.63,50.63,48.88,50.00,2849600,2.46
1990-07-20,51.88,52.00,50.38,50.63,1166400,2.49
1990-07-19,51.63,52.00,51.50,51.88,2897600,2.55
1990-07-18,52.50,52.50,51.50,51.75,2617600,2.55
1990-07-17,52.50,52.63,52.13,52.50,3136000,2.58
1990-07-16,52.13,53.25,52.13,52.63,1369600,2.59
1990-07-13,52.50,52.63,52.00,52.25,3332800,2.57
1990-07-12,52.75,53.25,52.38,52.75,6360000,2.59
1990-07-11,50.75,52.88,50.75,52.88,3270400,2.60
1990-07-10,50.13,50.63,49.88,50.38,2307200,2.48
1990-07-09,49.75,50.75,49.25,50.38,3582400,2.48
1990-07-06,48.00,49.63,48.00,49.63,1288000,2.44
1990-07-05,48.63,48.63,47.63,48.13,1102400,2.37
1990-07-03,49.25,49.50,48.63,48.75,1641600,2.40
1990-07-02,49.50,49.63,49.00,49.38,1529600,2.43
1990-06-29,47.75,49.75,47.75,49.63,2220800,2.44
1990-06-28,47.00,47.75,46.88,47.75,1036800,2.35
1990-06-27,46.38,46.75,45.63,46.63,2702400,2.29
1990-06-26,46.38,47.00,46.25,46.25,1356800,2.28
1990-06-25,46.50,46.50,45.88,46.13,953600,2.27
1990-06-22,47.50,47.88,46.38,46.50,2070400,2.29
1990-06-21,47.38,47.75,47.13,47.38,1580800,2.33
1990-06-20,47.25,47.50,46.63,47.38,888000,2.33
1990-06-19,46.63,47.25,46.38,47.00,921600,2.31
1990-06-18,47.00,47.13,46.50,46.50,800000,2.29
1990-06-15,47.00,47.50,46.50,47.25,2054400,2.32
1990-06-14,46.13,47.13,46.00,47.00,1392000,2.31
1990-06-13,46.75,46.75,46.25,46.38,1696000,2.28
1990-06-12,46.00,46.75,46.00,46.75,1260800,2.30
1990-06-11,45.50,45.88,45.25,45.88,1699200,2.26
1990-06-08,45.88,45.88,45.25,45.25,923200,2.23
1990-06-07,46.00,46.13,45.75,45.75,937600,2.25
1990-06-06,45.50,46.13,45.50,45.88,2798400,2.26
1990-06-05,47.38,47.38,45.63,45.75,4430400,2.25
1990-06-04,47.38,47.88,47.13,47.38,2382400,2.33
1990-06-01,47.25,47.38,46.88,47.38,2211200,2.33
1990-05-31,45.75,47.00,45.75,46.75,3051200,2.30
1990-05-30,45.00,46.00,44.88,45.88,2753600,2.26
1990-05-29,44.63,44.88,44.25,44.88,2232000,2.21
1990-05-25,44.38,45.00,44.25,44.38,3336000,2.18
1990-05-24,44.25,44.38,43.88,44.38,5160000,2.18
1990-05-23,43.75,44.25,43.63,44.13,1849600,2.17
1990-05-22,44.25,44.25,43.38,43.75,2753600,2.15
1990-05-21,44.25,44.50,44.00,44.00,3465600,2.16
1990-05-18,44.13,44.25,43.75,44.25,1288000,2.18
1990-05-17,44.00,44.50,44.00,44.25,2921600,2.18
1990-05-16,43.88,44.00,43.75,44.00,2326400,2.16
1990-05-15,44.63,44.63,43.88,44.13,1665600,2.16
1990-05-14,43.00,44.75,43.00,44.63,4891200,2.19
1990-05-11,42.50,42.88,42.25,42.88,3641600,2.10
1990-05-10,42.75,42.88,42.25,42.25,880000,2.07
1990-05-09,42.63,43.38,42.50,42.75,2531200,2.09
1990-05-08,42.75,42.88,42.50,42.75,1696000,2.09
1990-05-07,42.88,43.00,42.63,42.63,2068800,2.09
1990-05-04,42.75,43.00,42.50,42.75,1227200,2.09
1990-05-03,42.75,42.88,42.50,42.75,3176000,2.09
1990-05-02,42.63,42.88,42.25,42.50,4235200,2.08
1990-05-01,41.88,42.63,41.88,42.63,2915200,2.09
1990-04-30,41.63,42.00,41.50,42.00,1068800,2.06
1990-04-27,42.00,42.25,41.63,41.75,739200,2.04
1990-04-26,41.88,42.25,41.63,41.88,1115200,2.05
1990-04-25,41.50,42.00,41.50,41.88,606400,2.05
1990-04-24,41.38,41.75,41.25,41.50,1254400,2.03
1990-04-23,42.00,42.00,41.13,41.13,747200,2.01
1990-04-20,42.75,43.00,42.00,42.00,2120000,2.06
1990-04-19,43.13,43.13,42.75,42.88,865600,2.10
1990-04-18,44.00,44.00,43.00,43.13,2225600,2.11
1990-04-17,44.13,44.50,43.75,43.75,1072000,2.14
1990-04-16,44.00,44.75,44.00,44.13,1521600,2.16
1990-04-12,43.25,43.88,43.25,43.75,1332800,2.14
1990-04-11,42.88,43.25,42.50,43.13,3777600,2.11
1990-04-10,43.00,43.25,42.75,43.00,1515200,2.11
1990-04-09,42.63,43.25,42.63,42.88,683200,2.10
1990-04-06,42.75,42.88,42.50,42.75,1046400,2.09
1990-04-05,43.00,43.00,42.38,42.50,556800,2.08
1990-04-04,43.00,43.50,42.25,42.75,1904000,2.09
1990-04-03,41.88,42.88,41.88,42.75,1472000,2.09
1990-04-02,42.25,42.38,42.00,42.00,1328000,2.06
1990-03-30,42.00,42.88,41.75,42.50,2020800,2.08
1990-03-29,41.88,42.25,41.50,42.25,907200,2.07
1990-03-28,42.38,42.63,41.88,41.88,1584000,2.05
1990-03-27,42.50,42.63,42.25,42.63,1736000,2.09
1990-03-26,42.63,42.75,42.25,42.25,534400,2.07
1990-03-23,42.38,42.63,42.25,42.25,632000,2.07
1990-03-22,43.13,43.25,41.75,42.38,1206400,2.08
1990-03-21,42.88,43.38,42.88,43.13,1740800,2.11
1990-03-20,42.63,43.25,42.38,43.00,1540800,2.11
1990-03-19,42.63,42.75,42.25,42.63,2323200,2.09
1990-03-16,43.00,43.13,42.63,42.88,2310400,2.10
1990-03-15,42.63,42.88,42.50,42.50,1300800,2.08
1990-03-14,42.38,42.75,42.25,42.50,902400,2.08
1990-03-13,42.63,42.75,42.25,42.38,1057600,2.08
1990-03-12,42.88,42.88,42.63,42.75,785600,2.09
1990-03-09,43.13,43.38,42.63,42.88,1624000,2.10
1990-03-08,42.75,43.38,42.63,43.38,1539200,2.12
1990-03-07,42.88,43.00,42.50,42.50,1721600,2.08
1990-03-06,42.38,42.88,42.13,42.88,1868800,2.10
1990-03-05,42.00,42.38,41.75,42.13,2555200,2.06
1990-03-02,41.25,41.75,41.00,41.63,4193600,2.04
1990-03-01,40.75,41.50,40.50,41.25,3152000,2.02
1990-02-28,40.63,41.38,40.63,40.63,2252800,1.99
1990-02-27,41.25,41.38,40.88,41.00,1409600,2.01
1990-02-26,41.00,41.63,40.88,41.50,2091200,2.03
1990-02-23,40.88,41.50,40.88,41.00,1006400,2.01
1990-02-22,40.88,41.88,40.75,41.00,1718400,2.01
1990-02-21,40.38,40.75,40.13,40.75,1688000,2.00
1990-02-20,41.50,41.50,40.38,40.88,1673600,2.00
1990-02-16,42.00,42.25,41.50,41.63,2561600,2.04
1990-02-15,41.88,42.13,41.75,42.00,886400,2.06
1990-02-14,41.88,42.25,41.88,41.88,2428800,2.04
1990-02-13,41.88,42.25,41.63,41.88,2403200,2.04
1990-02-12,42.50,42.50,41.63,41.75,1532800,2.03
1990-02-09,42.00,42.75,41.88,42.63,907200,2.08
1990-02-08,42.63,43.25,41.75,41.75,1132800,2.03
1990-02-07,42.00,42.75,41.75,42.75,1568000,2.08
1990-02-06,42.13,42.50,42.00,42.13,2592000,2.05
1990-02-05,42.38,42.63,42.25,42.25,1513600,2.06
1990-02-02,41.75,42.88,41.75,42.50,1284800,2.07
1990-02-01,41.38,42.25,41.13,41.50,2123200,2.02
1990-01-31,40.75,41.50,40.63,41.38,2614400,2.02
1990-01-30,41.13,41.38,39.88,40.38,1888000,1.97
1990-01-29,41.00,41.50,40.25,41.25,1204800,2.01
1990-01-26,41.38,42.13,40.88,41.00,2489600,2.00
1990-01-25,41.75,42.25,41.00,41.25,1772800,2.01
1990-01-24,41.75,41.75,40.50,41.63,3537600,2.03
1990-01-23,42.25,42.50,41.63,41.88,2092800,2.04
1990-01-22,43.25,43.50,42.13,42.25,1428800,2.06
1990-01-19,42.50,43.38,42.50,43.00,2316800,2.10
1990-01-18,41.88,42.50,41.50,42.25,3105600,2.06
1990-01-17,43.13,43.13,41.75,42.13,3476800,2.05
1990-01-16,43.00,43.50,42.75,43.13,2430400,2.10
1990-01-15,43.88,44.00,43.00,43.13,1752000,2.10
1990-01-12,45.13,45.13,43.75,44.00,1497600,2.14
1990-01-11,45.00,45.38,45.00,45.38,1291200,2.21
1990-01-10,45.13,45.25,44.50,44.75,1980800,2.18
1990-01-09,45.38,46.00,45.13,45.13,2086400,2.20
1990-01-08,44.50,45.38,44.13,45.38,2448000,2.21
1990-01-05,45.63,45.63,44.25,44.50,2537600,2.17
1990-01-04,47.00,47.13,45.38,45.63,2323200,2.22
1990-01-03,48.00,48.00,46.88,47.25,1371200,2.30
1990-01-02,46.50,47.88,46.38,47.88,2372800,2.33
1989-12-29,46.25,46.88,46.25,46.75,1112000,2.28
1989-12-28,45.25,46.25,44.75,46.25,1633600,2.25
1989-12-27,44.75,45.00,44.63,45.00,1190400,2.19
1989-12-26,44.75,44.75,44.25,44.63,572800,2.18
1989-12-22,44.63,45.00,44.63,44.75,745600,2.18
1989-12-21,43.75,44.88,43.63,44.63,1921600,2.18
1989-12-20,42.75,43.50,42.63,43.38,3236800,2.11
1989-12-19,42.75,42.75,42.13,42.50,2158400,2.07
1989-12-18,43.13,43.13,42.38,42.75,1608000,2.08
1989-12-15,43.38,43.38,42.50,43.00,3024000,2.10
1989-12-14,44.38,44.38,43.13,43.13,2836800,2.10
1989-12-13,44.88,44.88,43.38,44.25,1878400,2.16
1989-12-12,44.50,45.00,44.50,44.75,1924800,2.18
1989-12-11,43.50,44.50,43.50,44.50,1908800,2.17
1989-12-08,42.63,43.50,42.50,43.50,1097600,2.12
1989-12-07,43.00,43.13,42.00,42.38,2067200,2.07
1989-12-06,43.50,43.50,43.13,43.25,2224000,2.11
1989-12-05,43.88,44.38,43.63,43.63,2156800,2.13
1989-12-04,44.88,44.88,44.13,44.13,777600,2.15
1989-12-01,44.75,45.25,44.75,44.88,1217600,2.19
1989-11-30,44.88,45.25,44.50,44.50,1368000,2.17
1989-11-29,44.88,45.25,44.63,44.88,1257600,2.19
1989-11-28,44.88,45.13,44.63,44.75,1131200,2.18
1989-11-27,44.25,45.25,44.25,45.00,1987200,2.19
1989-11-24,44.63,44.63,44.25,44.38,820800,2.16
1989-11-22,45.25,45.38,44.50,44.50,2028800,2.17
1989-11-21,46.00,46.13,45.13,45.50,2331200,2.22
1989-11-20,44.88,45.75,44.50,45.75,3209600,2.23
1989-11-17,43.88,44.50,43.63,44.38,3931200,2.16
1989-11-16,42.63,43.63,42.63,43.63,2342400,2.13
1989-11-15,41.88,42.75,41.75,42.63,2665600,2.08
1989-11-14,41.88,42.00,41.50,42.00,2172800,2.05
1989-11-13,42.00,42.13,41.50,42.00,2608000,2.05
1989-11-10,41.88,42.00,41.75,41.75,1846400,2.03
1989-11-09,42.88,43.25,42.13,42.13,1819200,2.05
1989-11-08,42.00,42.75,42.00,42.63,2011200,2.08
1989-11-07,41.50,42.25,41.13,41.63,1726400,2.03
1989-11-06,41.75,42.00,41.50,41.63,1619200,2.02
1989-11-03,41.88,42.25,41.63,42.00,1676800,2.04
1989-11-02,43.25,43.25,41.63,42.25,2782400,2.05
1989-11-01,43.50,43.88,42.88,43.50,2520000,2.11
1989-10-31,42.63,43.25,42.38,43.25,1795200,2.10
1989-10-30,42.63,42.88,42.25,42.25,1161600,2.05
1989-10-27,42.50,42.75,42.13,42.38,1761600,2.06
1989-10-26,43.63,43.63,42.50,42.50,3456000,2.06
1989-10-25,43.25,44.13,43.25,43.75,1921600,2.12
1989-10-24,43.63,43.75,42.88,43.63,2110400,2.12
1989-10-23,44.13,44.25,43.50,43.63,1363200,2.12
1989-10-20,43.50,44.25,43.25,44.13,2651200,2.14
1989-10-19,42.88,43.75,42.88,43.63,4616000,2.12
1989-10-18,43.50,43.50,42.88,42.88,1987200,2.08
1989-10-17,43.25,43.75,42.00,43.38,3550400,2.10
1989-10-16,41.75,43.25,41.25,43.13,9721600,2.09
1989-10-13,45.13,45.50,42.50,43.00,4856000,2.09
1989-10-12,46.38,46.38,44.13,45.00,13641600,2.18
1989-10-11,48.13,48.25,45.75,46.25,6281600,2.24
1989-10-10,47.88,48.38,47.88,48.25,1420800,2.34
1989-10-09,48.38,48.75,48.00,48.00,1051200,2.33
1989-10-06,48.25,48.63,48.13,48.25,2257600,2.34
1989-10-05,48.25,48.38,48.00,48.00,1646400,2.33
1989-10-04,47.75,48.50,47.63,48.38,1646400,2.35
1989-10-03,47.13,47.75,46.88,47.63,1996800,2.31
1989-10-02,46.75,47.38,46.38,47.25,1088000,2.29
1989-09-29,45.75,47.00,45.63,46.63,2435200,2.26
1989-09-28,44.38,45.75,44.38,45.75,1524800,2.22
1989-09-27,44.13,44.50,43.88,44.25,1425600,2.15
1989-09-26,44.88,45.00,44.00,44.00,2179200,2.13
1989-09-25,45.25,45.38,44.50,44.63,1086400,2.16
1989-09-22,45.25,45.25,44.75,45.00,1030400,2.18
1989-09-21,46.25,46.50,45.25,45.25,1137600,2.19
1989-09-20,46.00,46.00,45.75,46.00,1726400,2.23
1989-09-19,45.38,46.00,45.25,45.75,936000,2.22
1989-09-18,45.25,45.50,44.75,45.13,870400,2.19
1989-09-15,44.88,45.50,44.88,45.38,2505600,2.20
1989-09-14,44.75,45.13,44.50,45.00,1784000,2.18
1989-09-13,46.13,46.50,45.25,45.25,945600,2.19
1989-09-12,46.13,46.25,46.00,46.13,1686400,2.24
1989-09-11,46.00,46.00,45.50,45.88,902400,2.23
1989-09-08,46.13,46.13,45.25,45.75,1324800,2.22
1989-09-07,46.88,46.88,46.00,46.00,1072000,2.23
1989-09-06,47.25,47.25,46.50,46.63,1940800,2.26
1989-09-05,47.00,47.25,46.50,47.13,2008000,2.29
1989-09-01,46.63,46.88,45.63,46.75,3184000,2.27
1989-08-31,47.38,47.38,46.88,46.88,907200,2.27
1989-08-30,46.75,47.38,46.63,47.13,1585600,2.29
1989-08-29,47.63,47.63,46.38,46.50,2318400,2.26
1989-08-28,47.63,48.13,47.63,47.88,1134400,2.32
1989-08-25,47.38,47.88,47.38,47.63,947200,2.31
1989-08-24,46.25,47.75,46.25,47.63,1966400,2.31
1989-08-23,45.75,46.38,45.63,46.13,1388800,2.24
1989-08-22,46.00,46.13,45.50,45.63,2446400,2.21
1989-08-21,47.38,47.63,46.38,46.38,2694400,2.25
1989-08-18,47.25,47.75,47.25,47.63,1296000,2.31
1989-08-17,47.88,48.38,47.00,47.50,2273600,2.30
1989-08-16,47.25,48.00,47.25,48.00,3164800,2.33
1989-08-15,47.13,47.63,47.00,47.13,1859200,2.28
1989-08-14,46.75,47.50,46.63,46.88,1486400,2.27
1989-08-11,47.00,47.13,46.50,46.63,1891200,2.25
1989-08-10,46.75,46.75,46.00,46.75,2667200,2.26
1989-08-09,47.88,48.00,47.13,47.25,1401600,2.28
1989-08-08,48.25,48.38,47.75,48.00,1704000,2.32
1989-08-07,47.38,48.25,47.38,48.25,2475200,2.33
1989-08-04,47.38,47.88,47.25,47.50,1849600,2.30
1989-08-03,48.00,48.25,47.13,47.13,2030400,2.28
1989-08-02,48.75,49.00,47.88,48.00,2862400,2.32
1989-08-01,49.38,49.63,48.88,48.88,2115200,2.36
1989-07-31,49.00,49.63,48.38,49.50,2764800,2.39
1989-07-28,49.75,50.25,49.00,49.25,3248000,2.38
1989-07-27,48.00,50.13,48.00,50.13,4963200,2.42
1989-07-26,47.75,48.50,47.50,48.38,4990400,2.34
1989-07-25,46.38,47.25,46.25,47.00,4257600,2.27
1989-07-24,46.25,46.50,45.88,46.38,2963200,2.24
1989-07-21,46.25,46.63,46.13,46.50,2372800,2.25
1989-07-20,45.75,46.63,45.75,46.50,3060800,2.25
1989-07-19,45.50,46.00,45.50,45.88,3089600,2.22
1989-07-18,45.50,45.63,45.00,45.63,1678400,2.21
1989-07-17,45.25,45.88,45.13,45.75,1553600,2.21
1989-07-14,46.00,46.00,45.25,45.50,4222400,2.20
1989-07-13,45.63,46.13,45.50,46.00,2632000,2.22
1989-07-12,44.63,45.75,44.50,45.50,4747200,2.20
1989-07-11,44.88,45.00,44.38,44.63,2060800,2.16
1989-07-10,44.50,45.25,44.50,44.63,2152000,2.16
1989-07-07,44.25,44.88,44.13,44.75,3161600,2.16
1989-07-06,43.50,44.38,43.38,44.13,2937600,2.13
1989-07-05,42.00,43.25,41.63,43.25,2200000,2.09
1989-07-03,42.25,42.38,42.00,42.00,504000,2.03
1989-06-30,42.88,42.88,41.50,42.38,2504000,2.05
1989-06-29,43.38,43.88,42.63,43.00,1841600,2.08
1989-06-28,44.00,44.13,43.25,43.50,915200,2.10
1989-06-27,44.00,44.38,43.88,44.25,4856000,2.14
1989-06-26,44.25,44.38,43.50,43.50,2152000,2.10
1989-06-23,43.88,44.50,43.75,44.50,3070400,2.15
1989-06-22,43.50,43.75,43.25,43.63,1771200,2.11
1989-06-21,44.13,44.38,43.63,43.75,4019200,2.11
1989-06-20,44.25,45.25,44.25,44.50,5388800,2.15
1989-06-19,43.25,44.25,43.25,44.25,2411200,2.14
1989-06-16,43.25,43.50,43.00,43.50,5427200,2.10
1989-06-15,43.38,43.63,42.88,43.00,2334400,2.08
1989-06-14,43.13,43.63,43.00,43.25,2233600,2.09
1989-06-13,43.00,43.25,42.88,42.88,1928000,2.07
1989-06-12,42.25,43.25,42.13,43.25,3048000,2.09
1989-06-09,42.38,42.75,42.25,42.50,1505600,2.05
1989-06-08,42.50,42.63,42.38,42.63,1369600,2.06
1989-06-07,41.88,42.50,41.88,42.25,2534400,2.04
1989-06-06,42.75,42.75,41.50,41.88,3448000,2.02
1989-06-05,42.38,43.00,42.25,42.75,3190400,2.07
1989-06-02,41.63,42.50,41.63,42.50,4857600,2.05
1989-06-01,41.38,42.38,41.38,41.63,2564800,2.01
1989-05-31,40.75,41.75,40.63,41.63,4352000,2.01
1989-05-30,39.63,40.75,39.63,40.63,5702400,1.96
1989-05-26,39.13,39.50,39.00,39.50,960000,1.91
1989-05-25,38.88,39.25,38.88,39.00,710400,1.88
1989-05-24,39.25,39.50,39.13,39.13,1147200,1.89
1989-05-23,40.25,40.25,39.38,39.50,2196800,1.91
1989-05-22,40.38,40.50,40.00,40.25,1870400,1.95
1989-05-19,40.38,40.38,40.13,40.25,3881600,1.95
1989-05-18,40.00,40.38,40.00,40.25,2088000,1.95
1989-05-17,40.13,40.38,40.00,40.13,2830400,1.94
1989-05-16,39.88,40.75,39.75,40.00,3662400,1.93
1989-05-15,39.50,40.25,39.50,40.00,4208000,1.92
1989-05-12,39.00,39.63,38.88,39.50,2251200,1.90
1989-05-11,38.38,38.75,38.25,38.50,944000,1.85
1989-05-10,38.13,38.50,37.88,38.38,1083200,1.85
1989-05-09,38.38,38.63,37.63,38.00,1564800,1.83
1989-05-08,38.75,38.88,38.25,38.63,1166400,1.86
1989-05-05,39.00,39.25,38.75,38.88,1553600,1.87
1989-05-04,39.38,39.38,38.63,38.75,1169600,1.86
1989-05-03,40.00,40.00,39.13,39.50,4046400,1.90
1989-05-02,39.75,40.75,39.63,39.88,6699200,1.92
1989-05-01,38.25,40.13,38.13,39.88,5673600,1.92
1989-04-28,38.13,38.50,38.00,38.50,4545600,1.85
1989-04-27,37.88,38.25,37.75,38.25,2958400,1.84
1989-04-26,37.88,38.13,37.63,37.75,2675200,1.82
1989-04-25,37.75,37.88,37.25,37.63,1923200,1.81
1989-04-24,37.50,37.75,37.38,37.75,2604800,1.82
1989-04-21,37.38,37.63,37.25,37.50,5838400,1.80
1989-04-20,38.00,38.13,37.25,37.50,2504000,1.80
1989-04-19,38.13,38.25,37.88,38.00,3780800,1.83
1989-04-18,38.00,38.25,38.00,38.13,2771200,1.83
1989-04-17,37.88,38.13,37.63,37.75,2100800,1.82
1989-04-14,38.00,38.25,37.63,38.00,5227200,1.83
1989-04-13,37.88,38.38,37.75,37.88,6265600,1.82
1989-04-12,36.88,37.88,36.75,37.88,5198400,1.82
1989-04-11,36.25,37.00,36.13,36.88,3043200,1.77
1989-04-10,36.38,36.38,36.13,36.25,1211200,1.74
1989-04-07,35.88,36.50,35.88,36.38,2900800,1.75
1989-04-06,35.75,36.50,35.63,36.38,3587200,1.75
1989-04-05,36.00,36.00,35.75,35.88,2366400,1.73
1989-04-04,36.00,36.13,35.75,35.75,1716800,1.72
1989-04-03,35.38,36.25,35.25,36.25,2867200,1.74
1989-03-31,35.25,35.63,35.25,35.50,955200,1.71
1989-03-30,35.13,35.63,35.13,35.25,974400,1.70
1989-03-29,35.63,35.88,35.13,35.25,1729600,1.70
1989-03-28,35.13,35.88,35.13,35.63,3160000,1.71
1989-03-27,35.13,35.25,35.00,35.25,854400,1.70
1989-03-23,35.25,35.50,35.00,35.13,1145600,1.69
1989-03-22,35.25,35.25,35.00,35.25,1153600,1.70
1989-03-21,35.13,35.38,35.00,35.13,1960000,1.69
1989-03-20,34.88,34.88,34.63,34.88,2424000,1.68
1989-03-17,35.38,35.50,34.88,34.88,4302400,1.68
1989-03-16,35.63,36.38,35.63,36.00,3017600,1.73
1989-03-15,35.88,35.88,35.38,35.63,1937600,1.71
1989-03-14,36.25,36.38,35.75,35.75,1187200,1.72
1989-03-13,36.38,36.50,36.13,36.38,1560000,1.75
1989-03-10,36.13,36.38,36.00,36.13,1993600,1.74
1989-03-09,36.00,36.88,36.00,36.50,4304000,1.76
1989-03-08,36.00,36.25,35.63,35.75,2660800,1.72
1989-03-07,35.13,36.50,35.00,36.13,5009600,1.74
1989-03-06,35.25,35.25,34.75,35.00,1227200,1.68
1989-03-03,35.00,35.13,34.63,34.75,1172800,1.67
1989-03-02,34.75,35.13,34.50,35.00,1446400,1.68
1989-03-01,35.25,35.50,34.63,34.63,2192000,1.67
1989-02-28,34.75,35.25,34.75,35.00,2315200,1.68
1989-02-27,34.38,35.00,34.25,34.75,1939200,1.67
1989-02-24,35.13,35.13,34.38,34.50,2364800,1.66
1989-02-23,35.13,35.50,34.75,34.88,3676800,1.68
1989-02-22,36.13,36.13,34.75,35.25,3616000,1.70
1989-02-21,35.88,36.25,35.75,36.13,3852800,1.74
1989-02-17,35.63,36.50,35.50,35.63,4809600,1.71
1989-02-16,36.38,36.38,35.63,35.75,1632000,1.72
1989-02-15,36.25,36.88,36.00,36.13,3360000,1.74
1989-02-14,37.38,37.50,36.50,36.75,3828800,1.76
1989-02-13,36.63,37.50,36.50,37.38,3444800,1.79
1989-02-10,36.88,37.25,36.25,36.88,6523200,1.77
1989-02-09,36.38,37.88,36.25,37.00,8420800,1.77
1989-02-08,36.63,36.75,36.25,36.75,3075200,1.76
1989-02-07,36.88,37.13,36.63,36.63,3246400,1.75
1989-02-06,37.13,37.38,36.63,36.88,2185600,1.77
1989-02-03,37.50,38.00,37.00,37.25,3011200,1.78
1989-02-02,37.88,38.00,36.88,37.75,5180800,1.81
1989-02-01,38.88,39.63,37.75,38.13,12184000,1.83
1989-01-31,36.75,38.75,36.13,38.50,10582400,1.84
1989-01-30,34.75,36.75,34.50,36.63,11070400,1.75
1989-01-27,35.50,35.63,34.63,34.63,3041600,1.66
1989-01-26,34.88,35.75,34.75,35.38,7227200,1.69
1989-01-25,34.75,35.13,34.63,34.88,3035200,1.67
1989-01-24,35.38,35.50,34.50,34.63,5798400,1.66
1989-01-23,35.75,35.88,34.50,35.38,8404800,1.69
1989-01-20,34.50,34.75,34.13,34.75,4153600,1.66
1989-01-19,34.63,35.25,34.25,34.50,5604800,1.65
1989-01-18,33.00,34.50,32.88,34.50,7891200,1.65
1989-01-17,32.88,33.25,32.75,32.88,4908800,1.57
1989-01-16,33.13,33.13,32.75,32.75,638400,1.57
1989-01-13,33.50,33.50,32.75,33.00,2979200,1.58
1989-01-12,32.88,33.38,32.75,33.25,3420800,1.59
1989-01-11,33.25,33.25,32.75,33.00,2425600,1.58
1989-01-10,32.88,33.50,32.88,33.25,3955200,1.59
1989-01-09,31.62,32.75,31.62,32.63,2868800,1.56
1989-01-06,31.50,31.87,31.37,31.62,4168000,1.51
1989-01-05,31.37,31.50,31.00,31.37,7312000,1.50
1989-01-04,30.37,31.62,30.25,31.37,3462400,1.50
1989-01-03,30.37,30.50,30.00,30.37,1814400,1.45
1988-12-30,30.62,30.87,30.25,30.25,1478400,1.45
1988-12-29,30.37,30.75,30.37,30.75,1280000,1.47
1988-12-28,30.62,30.75,30.25,30.37,1256000,1.45
1988-12-27,30.87,31.00,30.50,30.50,819200,1.46
1988-12-23,30.62,31.12,30.62,31.00,585600,1.48
1988-12-22,30.50,30.87,30.37,30.62,1526400,1.47
1988-12-21,30.87,31.00,30.50,30.50,3088000,1.46
1988-12-20,31.00,31.50,30.87,30.87,2329600,1.48
1988-12-19,31.00,31.37,30.87,31.12,1294400,1.49
1988-12-16,31.00,31.25,30.87,31.12,2078400,1.49
1988-12-15,31.50,31.50,30.75,30.75,1099200,1.47
1988-12-14,31.62,31.75,31.50,31.62,982400,1.51
1988-12-13,31.75,31.75,31.50,31.75,1404800,1.52
1988-12-12,31.12,31.75,31.12,31.62,1627200,1.51
1988-12-09,31.75,31.87,31.12,31.25,1201600,1.50
1988-12-08,32.13,32.13,31.75,31.87,444800,1.53
1988-12-07,31.87,32.13,31.62,32.00,1472000,1.53
1988-12-06,31.75,32.13,31.50,31.87,2568000,1.53
1988-12-05,30.75,31.50,30.62,31.50,1451200,1.51
1988-12-02,30.37,30.75,30.25,30.50,700800,1.46
1988-12-01,30.87,30.87,30.50,30.62,966400,1.47
1988-11-30,30.25,30.87,30.12,30.87,1537600,1.48
1988-11-29,30.25,30.50,30.00,30.37,1464000,1.45
1988-11-28,29.87,30.25,29.87,30.00,715200,1.44
1988-11-25,30.00,30.00,29.75,29.87,601600,1.43
1988-11-23,30.12,30.37,30.00,30.12,1265600,1.44
1988-11-22,30.12,30.37,30.00,30.25,830400,1.45
1988-11-21,30.00,30.12,29.62,30.12,2611200,1.44
1988-11-18,30.25,30.37,30.00,30.12,1424000,1.44
1988-11-17,30.25,30.62,29.75,30.12,2646400,1.44
1988-11-16,30.87,30.87,30.00,30.37,1443200,1.45
1988-11-15,30.75,31.25,30.75,31.00,1609600,1.48
1988-11-14,29.87,30.75,29.75,30.50,1971200,1.46
1988-11-11,30.62,30.75,29.62,29.62,3068800,1.42
1988-11-10,31.00,31.37,30.62,30.87,2721600,1.48
1988-11-09,31.00,31.25,30.25,30.87,3713600,1.48
1988-11-08,31.62,31.75,30.87,31.37,3128000,1.50
1988-11-07,31.75,31.75,31.00,31.50,2211200,1.51
1988-11-04,31.62,32.25,31.50,32.13,4961600,1.53
1988-11-03,31.75,32.00,31.50,31.87,4166400,1.52
1988-11-02,32.25,32.38,31.37,31.75,5360000,1.51
1988-11-01,31.75,32.38,31.50,32.25,2089600,1.54
1988-10-31,32.25,32.25,31.50,31.87,2921600,1.52
1988-10-28,33.00,33.25,31.87,32.25,2489600,1.54
1988-10-27,33.50,33.63,32.13,32.75,6316800,1.56
1988-10-26,33.75,33.88,33.38,33.50,2284800,1.60
1988-10-25,34.38,34.50,33.75,33.88,1403200,1.61
1988-10-24,34.63,34.88,34.13,34.63,2785600,1.65
1988-10-21,34.38,35.00,34.00,34.50,3678400,1.64
1988-10-20,33.50,34.50,33.13,34.38,7680000,1.64
1988-10-19,34.00,34.00,32.75,33.38,2427200,1.59
1988-10-18,34.00,34.25,33.88,33.88,2724800,1.61
1988-10-17,33.88,34.00,33.63,33.75,2384000,1.61
1988-10-14,34.38,34.50,33.50,33.75,7244800,1.61
1988-10-13,35.00,35.38,34.25,34.25,8459200,1.63
1988-10-12,33.25,36.00,33.25,35.25,23369600,1.68
1988-10-11,32.88,34.38,32.88,34.00,7552000,1.62
1988-10-10,32.50,34.00,32.50,33.00,5963200,1.57
1988-10-07,32.00,32.63,31.75,32.50,3419200,1.55
1988-10-06,31.75,31.87,31.50,31.75,928000,1.51
1988-10-05,32.00,32.25,31.50,31.87,1252800,1.52
1988-10-04,32.88,33.13,31.75,32.13,1923200,1.53
1988-10-03,32.75,33.00,32.13,33.00,1672000,1.57
1988-09-30,34.00,34.50,33.00,33.00,4369600,1.57
1988-09-29,33.63,34.38,33.63,34.00,7889600,1.62
1988-09-28,32.00,33.75,32.00,33.63,5332800,1.60
1988-09-27,32.13,32.25,32.13,32.13,609600,1.53
1988-09-26,31.37,32.38,31.37,32.00,1376000,1.52
1988-09-23,31.37,31.62,31.25,31.50,1272000,1.50
1988-09-22,31.37,31.75,31.37,31.62,1003200,1.51
1988-09-21,31.00,31.50,30.87,31.37,1038400,1.49
1988-09-20,30.50,31.00,30.37,31.00,1136000,1.48
1988-09-19,30.75,30.75,30.12,30.75,958400,1.47
1988-09-16,29.75,30.50,29.75,30.50,1803200,1.45
1988-09-15,30.00,30.00,29.75,29.75,561600,1.42
1988-09-14,30.25,30.25,29.87,30.00,1542400,1.43
1988-09-13,29.87,30.00,29.75,30.00,1083200,1.43
1988-09-12,30.12,30.25,29.62,29.62,616000,1.41
1988-09-09,30.00,30.25,29.75,29.87,1126400,1.42
1988-09-08,29.75,30.12,29.37,29.87,2024000,1.42
1988-09-07,29.75,30.25,29.75,30.00,1696000,1.43
1988-09-06,29.87,30.12,29.75,29.75,1371200,1.42
1988-09-02,28.75,30.00,28.75,29.75,3723200,1.42
1988-09-01,29.00,29.12,28.12,28.50,1296000,1.36
1988-08-31,28.37,29.25,28.25,28.87,1980800,1.38
1988-08-30,27.75,28.37,27.62,28.25,2755200,1.35
1988-08-29,27.37,27.75,27.12,27.75,1715200,1.32
1988-08-26,27.37,27.50,27.12,27.25,1060800,1.30
1988-08-25,27.75,27.87,27.25,27.25,2179200,1.30
1988-08-24,27.75,28.00,27.75,28.00,1115200,1.33
1988-08-23,27.87,28.12,27.62,27.87,1617600,1.33
1988-08-22,28.12,28.12,27.75,27.87,849600,1.33
1988-08-19,28.00,28.25,27.87,28.12,1225600,1.34
1988-08-18,28.00,28.50,27.87,27.87,1678400,1.33
1988-08-17,28.00,28.37,27.75,28.25,3513600,1.35
1988-08-16,28.12,28.12,27.87,27.87,3420800,1.33
1988-08-15,29.25,29.37,28.37,28.37,3603200,1.34
1988-08-12,29.62,29.62,29.25,29.37,2152000,1.39
1988-08-11,29.37,29.75,29.12,29.75,2006400,1.41
1988-08-10,29.87,30.12,29.50,29.62,1908800,1.40
1988-08-09,31.00,31.00,30.00,30.12,2147200,1.43
1988-08-08,30.87,31.25,30.87,31.00,1648000,1.47
1988-08-05,30.87,31.12,30.62,31.12,1329600,1.47
1988-08-04,31.00,31.00,30.50,30.75,1080000,1.46
1988-08-03,31.50,31.50,30.75,31.00,2932800,1.47
1988-08-02,32.00,32.63,31.00,31.75,2414400,1.50
1988-08-01,32.00,32.13,31.50,32.00,7788800,1.52
1988-07-29,31.87,32.13,31.62,32.13,1409600,1.52
1988-07-28,31.87,32.25,31.87,32.13,1448000,1.52
1988-07-27,32.38,32.38,31.87,31.87,1747200,1.51
1988-07-26,32.13,32.38,32.00,32.25,2507200,1.53
1988-07-25,31.50,32.25,31.37,32.00,435200,1.52
1988-07-22,32.75,32.75,31.50,31.50,2504000,1.49
1988-07-21,33.00,33.00,32.50,32.63,617600,1.55
1988-07-20,33.00,33.25,32.88,33.00,403200,1.56
1988-07-19,33.38,33.63,32.75,32.75,854400,1.55
1988-07-18,33.63,33.75,33.25,33.50,1393600,1.59
1988-07-15,33.38,34.00,33.38,33.75,1414400,1.60
1988-07-14,33.25,33.50,33.13,33.50,1027200,1.59
1988-07-13,33.00,33.50,33.00,33.38,912000,1.58
1988-07-12,33.13,33.38,33.00,33.13,820800,1.57
1988-07-11,32.75,33.63,32.63,33.25,1115200,1.58
1988-07-08,32.88,33.25,32.75,33.00,448000,1.56
1988-07-07,32.88,33.13,32.25,33.00,2684800,1.56
1988-07-06,34.38,34.50,32.88,33.13,2022400,1.57
1988-07-05,34.63,34.63,34.25,34.63,1640000,1.64
1988-07-01,35.25,35.38,34.50,34.50,1062400,1.64
1988-06-30,35.50,35.63,35.25,35.50,3334400,1.68
1988-06-29,35.00,35.50,35.00,35.38,1494400,1.68
1988-06-28,35.00,35.13,35.00,35.13,888000,1.66
1988-06-27,35.25,35.50,35.00,35.00,1000000,1.66
1988-06-24,35.38,35.88,35.25,35.38,1436800,1.68
1988-06-23,35.88,36.00,35.25,35.38,1286400,1.68
1988-06-22,35.25,36.13,35.25,36.13,2796800,1.71
1988-06-21,34.63,35.00,34.38,35.00,2116800,1.66
1988-06-20,34.50,34.63,34.25,34.63,308800,1.64
1988-06-17,35.00,35.00,34.50,34.50,2340800,1.64
1988-06-16,34.75,34.75,34.50,34.63,1451200,1.64
1988-06-15,35.25,35.38,34.75,35.00,1630400,1.66
1988-06-14,34.75,35.50,34.63,35.38,2315200,1.68
1988-06-13,34.38,34.63,34.25,34.50,524800,1.64
1988-06-10,33.75,34.88,33.63,34.50,1697600,1.64
1988-06-09,33.88,34.25,33.63,33.75,649600,1.60
1988-06-08,33.13,34.25,33.13,34.13,1686400,1.62
1988-06-07,33.00,33.50,32.75,33.13,1099200,1.57
1988-06-06,33.50,33.50,33.13,33.25,1230400,1.58
1988-06-03,33.00,33.25,32.63,33.13,1628800,1.57
1988-06-02,32.63,32.88,32.50,32.75,1912000,1.55
1988-06-01,32.25,33.25,31.87,32.75,1816000,1.55
1988-05-31,30.87,32.25,30.87,32.25,835200,1.53
1988-05-27,30.62,30.75,30.50,30.50,444800,1.45
1988-05-26,30.37,30.75,30.37,30.62,1912000,1.45
1988-05-25,30.25,30.62,29.75,30.12,3152000,1.43
1988-05-24,30.25,30.62,29.87,30.00,1016000,1.42
1988-05-23,30.62,30.75,30.25,30.37,347200,1.44
1988-05-20,30.12,30.50,30.12,30.50,897600,1.45
1988-05-19,29.87,30.50,29.62,30.25,1059200,1.43
1988-05-18,30.12,30.25,30.00,30.00,1192000,1.42
1988-05-17,30.75,31.12,30.25,30.25,1881600,1.43
1988-05-16,30.12,30.50,30.00,30.50,1596800,1.45
1988-05-13,30.25,30.50,30.12,30.37,2064000,1.43
1988-05-12,29.87,30.12,29.87,29.87,894400,1.41
1988-05-11,30.00,30.00,29.25,30.00,2315200,1.41
1988-05-10,31.37,31.37,30.00,30.25,3683200,1.43
1988-05-09,32.25,32.25,31.00,31.25,2566400,1.47
1988-05-06,32.75,32.88,32.38,32.50,497600,1.53
1988-05-05,33.13,33.13,32.38,32.63,1096000,1.54
1988-05-04,33.38,33.63,32.75,32.88,1185600,1.55
1988-05-03,33.13,33.88,33.13,33.88,510400,1.60
1988-05-02,34.00,34.00,33.25,33.38,827200,1.57
1988-04-29,33.13,34.13,32.88,34.13,1364800,1.61
1988-04-28,33.00,33.38,32.88,33.38,945600,1.57
1988-04-27,33.25,33.50,33.00,33.13,619200,1.56
1988-04-26,33.50,33.75,33.25,33.38,507200,1.57
1988-04-25,33.13,33.63,32.88,33.63,657600,1.59
1988-04-22,32.63,33.25,32.50,32.88,926400,1.55
1988-04-21,33.25,33.88,32.88,32.88,3518400,1.55
1988-04-20,33.50,33.63,33.13,33.13,1731200,1.56
1988-04-19,33.63,33.75,33.50,33.50,726400,1.58
1988-04-18,33.25,33.75,33.13,33.63,1726400,1.59
1988-04-15,33.50,33.63,32.75,33.50,1225600,1.58
1988-04-14,34.25,34.50,33.38,33.50,2353600,1.58
1988-04-13,35.00,35.13,33.88,34.75,1764800,1.64
1988-04-12,35.25,35.25,34.63,34.88,1974400,1.64
1988-04-11,35.50,35.75,35.00,35.38,1622400,1.67
1988-04-08,35.38,35.88,35.25,35.25,1841600,1.66
1988-04-07,35.00,35.75,34.50,35.38,4435200,1.67
1988-04-06,36.50,37.38,34.13,35.38,10721600,1.67
1988-04-05,33.13,35.75,33.13,35.75,6723200,1.69
1988-04-04,32.13,33.25,32.00,33.25,2078400,1.57
1988-03-31,31.87,32.13,31.50,32.13,856000,1.52
1988-03-30,31.50,32.13,31.50,31.75,1272000,1.50
1988-03-29,31.25,31.75,31.12,31.50,926400,1.49
1988-03-28,30.62,31.25,30.62,31.00,1120000,1.46
1988-03-25,31.75,31.87,30.25,30.75,987200,1.45
1988-03-24,32.88,32.88,31.50,31.62,937600,1.49
1988-03-23,33.25,33.63,32.88,32.88,1644800,1.55
1988-03-22,32.63,33.38,32.63,33.25,1716800,1.57
1988-03-21,32.88,32.88,32.25,32.75,1542400,1.54
1988-03-18,32.88,32.88,32.50,32.88,3176000,1.55
1988-03-17,32.63,33.00,32.50,32.75,1177600,1.54
1988-03-16,32.75,32.88,32.13,32.63,515200,1.54
1988-03-15,33.00,33.13,32.63,33.00,641600,1.56
1988-03-14,32.75,33.13,32.63,33.00,1233600,1.56
1988-03-11,32.00,32.88,31.25,32.63,1870400,1.54
1988-03-10,33.75,33.75,31.62,31.75,859200,1.50
1988-03-09,32.75,33.88,32.75,33.75,2473600,1.59
1988-03-08,31.62,32.50,31.37,32.50,1478400,1.53
1988-03-07,31.37,31.50,31.00,31.37,604800,1.48
1988-03-04,31.37,31.50,30.75,31.25,1496000,1.47
1988-03-03,31.25,31.62,31.12,31.50,1057600,1.49
1988-03-02,31.25,31.62,31.25,31.25,1161600,1.47
1988-03-01,32.00,32.00,30.87,31.12,1676800,1.47
1988-02-29,31.25,31.87,31.25,31.87,1286400,1.50
1988-02-26,31.00,31.25,30.87,31.25,539200,1.47
1988-02-25,31.12,31.50,30.87,30.87,3937600,1.46
1988-02-24,31.37,31.37,30.75,31.00,798400,1.46
1988-02-23,31.62,32.00,31.25,31.37,803200,1.48
1988-02-22,31.25,31.62,31.00,31.62,1360000,1.49
1988-02-19,31.00,31.25,30.75,31.25,1283200,1.47
1988-02-18,31.37,31.37,30.62,30.75,1681600,1.45
1988-02-17,32.13,32.25,31.37,31.37,1907200,1.48
1988-02-16,31.62,31.87,31.25,31.87,3521600,1.50
1988-02-12,31.00,31.62,31.00,31.62,979200,1.48
1988-02-11,31.12,31.37,30.75,31.25,1590400,1.47
1988-02-10,31.00,31.62,30.50,30.87,2494400,1.45
1988-02-09,30.37,31.00,30.37,30.87,902400,1.45
1988-02-08,30.37,30.50,30.00,30.12,1027200,1.41
1988-02-05,30.00,30.37,30.00,30.12,2059200,1.41
1988-02-04,30.12,30.25,29.50,29.75,1412800,1.40
1988-02-03,30.25,30.75,30.25,30.37,1793600,1.43
1988-02-02,29.50,30.25,29.25,30.25,2011200,1.42
1988-02-01,29.00,29.75,29.00,29.50,4643200,1.38
1988-01-29,28.50,28.75,28.37,28.62,2761600,1.34
1988-01-28,28.50,28.75,28.12,28.62,1780800,1.34
1988-01-27,29.00,29.00,28.12,28.37,2470400,1.33
1988-01-26,29.00,29.00,28.62,28.87,1958400,1.35
1988-01-25,28.62,29.12,28.62,28.87,2800000,1.35
1988-01-22,29.25,29.25,28.62,28.87,1412800,1.35
1988-01-21,29.62,29.62,29.25,29.25,1555200,1.37
1988-01-20,29.50,29.62,29.37,29.37,1080000,1.38
1988-01-19,29.62,29.75,29.25,29.50,844800,1.38
1988-01-18,29.62,29.87,29.25,29.75,729600,1.40
1988-01-15,29.25,30.50,29.25,29.87,1958400,1.40
1988-01-14,28.87,29.12,28.37,28.87,779200,1.35
1988-01-13,29.25,29.37,28.37,28.75,1280000,1.35
1988-01-12,29.62,29.62,28.62,29.25,2736000,1.37
1988-01-11,29.50,30.00,27.50,29.87,1747200,1.40
1988-01-08,31.62,31.75,29.25,30.00,998400,1.41
1988-01-07,31.25,31.62,30.75,31.62,1584000,1.48
1988-01-06,32.00,32.25,31.37,31.50,1878400,1.48
1988-01-05,32.25,32.63,32.00,32.13,1796800,1.51
1988-01-04,31.00,32.63,31.00,31.75,1137600,1.49
1987-12-31,31.25,31.87,30.50,30.75,838400,1.44
1987-12-30,31.12,31.62,31.12,31.50,790400,1.48
1987-12-29,31.50,31.62,30.87,31.00,251200,1.45
1987-12-28,32.50,32.50,31.25,31.50,657600,1.48
1987-12-24,32.88,32.88,32.38,32.50,633600,1.53
1987-12-23,33.38,33.88,33.13,33.13,1464000,1.55
1987-12-22,32.63,33.63,32.50,33.63,2158400,1.58
1987-12-21,32.38,32.75,32.25,32.63,872000,1.53
1987-12-18,32.13,32.75,32.00,32.50,3628800,1.53
1987-12-17,32.50,32.63,32.13,32.13,2420800,1.51
1987-12-16,30.37,32.38,30.37,32.38,2006400,1.52
1987-12-15,31.62,32.88,30.12,30.12,1830400,1.41
1987-12-14,30.12,31.62,30.12,31.62,1001600,1.48
1987-12-11,29.87,30.62,29.87,30.50,1804800,1.43
1987-12-10,29.00,30.25,28.75,29.87,2040000,1.40
1987-12-09,28.87,30.25,28.87,29.50,1288000,1.38
1987-12-08,27.00,29.25,27.00,29.12,2968000,1.37
1987-12-07,25.75,27.25,25.75,27.25,1307200,1.28
1987-12-04,26.00,26.37,25.25,25.75,1816000,1.21
1987-12-03,27.50,27.62,26.25,26.37,2177600,1.24
1987-12-02,27.25,27.50,26.87,27.37,780800,1.28
1987-12-01,26.37,27.25,26.37,27.12,1707200,1.27
1987-11-30,29.75,29.75,26.12,26.50,4345600,1.24
1987-11-27,30.37,30.37,30.00,30.00,811200,1.41
1987-11-25,30.12,30.37,30.12,30.37,1193600,1.43
1987-11-24,30.00,30.62,29.87,30.12,1065600,1.41
1987-11-23,29.62,30.00,29.25,29.75,1462400,1.40
1987-11-20,29.25,30.12,29.25,29.62,3113600,1.39
1987-11-19,31.12,31.37,30.25,30.25,2299200,1.42
1987-11-18,31.12,31.37,30.75,31.25,2091200,1.47
1987-11-17,30.87,31.25,30.00,31.12,2332800,1.46
1987-11-16,31.12,31.75,30.75,30.87,1024000,1.45
1987-11-13,30.62,31.00,30.50,30.62,846400,1.44
1987-11-12,30.75,31.00,30.50,30.75,803200,1.44
1987-11-11,29.50,30.12,29.25,30.00,1262400,1.41
1987-11-10,30.00,30.25,29.00,29.50,2344000,1.38
1987-11-09,30.50,30.62,29.87,30.37,1467200,1.43
1987-11-06,31.75,32.00,30.62,30.75,2864000,1.44
1987-11-05,31.37,32.13,31.00,31.75,2460800,1.48
1987-11-04,30.50,31.62,30.12,31.25,6609600,1.46
1987-11-03,31.75,31.87,30.87,31.00,3217600,1.45
1987-11-02,31.00,33.00,30.87,31.87,4110400,1.49
1987-10-30,29.62,32.00,29.62,30.50,2859200,1.42
1987-10-29,28.37,29.50,28.12,29.37,2208000,1.37
1987-10-28,26.75,28.12,26.25,28.12,4537600,1.31
1987-10-27,27.50,28.25,26.50,26.62,1830400,1.24
1987-10-26,25.00,27.00,24.75,26.75,3659200,1.25
1987-10-23,27.87,29.00,27.75,28.25,1571200,1.32
1987-10-22,29.50,29.62,28.00,29.00,5244800,1.35
1987-10-21,29.75,30.25,28.87,29.75,5139200,1.39
1987-10-20,27.50,29.50,25.62,27.00,9100800,1.26
1987-10-19,31.75,32.00,27.25,27.62,9716800,1.29
1987-10-16,34.75,34.75,31.25,31.75,4864000,1.48
1987-10-15,35.75,36.13,34.75,34.75,8193600,1.62
1987-10-14,38.50,38.50,35.38,35.88,8307200,1.68
1987-10-13,38.00,38.75,37.88,38.75,683200,1.81
1987-10-12,38.25,38.25,37.88,37.88,648000,1.77
1987-10-09,38.00,38.50,37.63,38.13,1500800,1.78
1987-10-08,38.88,39.00,37.50,38.00,3921600,1.77
1987-10-07,38.63,39.13,38.50,38.75,1299200,1.81
1987-10-06,40.00,40.00,38.75,38.75,1118400,1.81
1987-10-05,40.00,40.00,39.50,40.00,924800,1.87
1987-10-02,40.13,40.25,40.00,40.00,998400,1.87
1987-10-01,39.88,40.13,39.88,40.00,1334400,1.87
1987-09-30,40.25,40.38,39.75,39.88,2612800,1.86
1987-09-29,41.13,41.13,40.25,40.25,1668800,1.88
1987-09-28,40.00,41.50,40.00,41.25,1740800,1.93
1987-09-25,40.63,40.63,39.75,39.88,993600,1.86
1987-09-24,40.50,40.63,40.25,40.38,796800,1.89
1987-09-23,40.00,40.63,40.00,40.38,1401600,1.89
1987-09-22,38.88,40.00,38.75,40.00,1827200,1.87
1987-09-21,40.25,40.38,38.63,38.88,1289600,1.82
1987-09-18,40.50,40.63,39.88,40.00,1009600,1.87
1987-09-17,41.25,41.25,40.13,40.25,923200,1.88
1987-09-16,42.00,42.00,41.00,41.13,1134400,1.92
1987-09-15,42.38,42.38,42.00,42.00,1668800,1.96
1987-09-14,41.88,42.50,41.88,42.50,1582400,1.98
1987-09-11,40.00,41.75,40.00,41.75,1614400,1.95
1987-09-10,39.50,40.00,39.38,40.00,1254400,1.87
1987-09-09,38.88,39.38,38.50,39.25,1358400,1.83
1987-09-08,39.50,39.63,37.63,39.00,1979200,1.82
1987-09-04,40.88,41.00,39.75,39.75,873600,1.86
1987-09-03,40.75,41.13,40.13,40.88,926400,1.91
1987-09-02,41.50,41.50,40.00,40.50,1817600,1.89
1987-09-01,42.00,42.63,41.38,41.38,1822400,1.93
1987-08-31,41.63,41.63,41.25,41.63,1347200,1.94
1987-08-28,43.88,43.88,41.50,41.50,2049600,1.94
1987-08-27,43.88,44.25,43.63,43.75,609600,2.04
1987-08-26,43.88,44.50,43.75,43.75,2571200,2.04
1987-08-25,43.00,43.88,43.00,43.88,1153600,2.05
1987-08-24,43.88,44.00,42.50,42.75,984000,2.00
1987-08-21,44.00,44.25,43.75,44.13,1510400,2.06
1987-08-20,42.38,43.75,42.00,43.75,1441600,2.04
1987-08-19,42.50,42.50,42.00,42.25,1393600,1.97
1987-08-18,44.00,44.00,41.63,42.50,1913600,1.98
1987-08-17,44.00,44.75,43.63,44.00,1118400,2.06
1987-08-14,43.88,44.25,43.63,44.25,2147200,2.06
1987-08-13,44.00,44.13,43.63,43.75,1235200,2.04
1987-08-12,44.50,44.50,43.50,43.63,3680000,2.03
1987-08-11,44.13,44.88,44.00,44.75,1739200,2.08
1987-08-10,43.00,44.13,42.75,44.00,1200000,2.05
1987-08-07,42.88,43.63,42.88,43.00,902400,2.00
1987-08-06,42.75,43.00,42.50,43.00,656000,2.00
1987-08-05,41.88,43.00,41.88,42.75,1435200,1.99
1987-08-04,42.75,43.25,41.63,41.63,748800,1.94
1987-08-03,42.13,43.13,41.88,42.50,1664000,1.98
1987-07-31,42.00,42.38,41.75,42.13,662400,1.96
1987-07-30,42.00,42.63,42.00,42.13,1574400,1.96
1987-07-29,41.75,42.13,41.63,41.75,3710400,1.94
1987-07-28,41.38,41.50,41.00,41.50,646400,1.93
1987-07-27,41.00,41.13,40.75,41.13,1062400,1.92
1987-07-24,40.50,41.13,40.50,40.88,2350400,1.90
1987-07-23,41.00,41.00,39.75,40.25,776000,1.87
1987-07-22,41.25,41.38,41.00,41.13,475200,1.92
1987-07-21,41.13,41.38,40.63,41.13,1414400,1.92
1987-07-20,40.75,41.63,40.63,41.13,1152000,1.92
1987-07-17,41.25,41.38,40.88,41.25,1283200,1.92
1987-07-16,41.75,41.75,41.00,41.13,1008000,1.92
1987-07-15,40.88,42.63,40.75,41.50,2500800,1.93
1987-07-14,41.13,41.13,40.75,41.13,1507200,1.92
1987-07-13,41.00,41.13,39.88,41.13,1089600,1.92
1987-07-10,41.38,41.38,40.63,41.00,1900800,1.91
1987-07-09,41.75,41.75,41.13,41.25,515200,1.92
1987-07-08,42.00,42.13,41.75,41.88,2600000,1.95
1987-07-07,41.75,42.38,41.75,41.88,1008000,1.95
1987-07-06,42.00,42.00,41.63,41.75,1345600,1.94
1987-07-02,41.63,42.00,41.50,41.75,4280000,1.94
1987-07-01,41.38,41.63,41.25,41.38,2296000,1.93
1987-06-30,42.00,42.50,41.00,41.25,2811200,1.92
1987-06-29,41.13,42.25,41.13,42.00,2323200,1.96
1987-06-26,40.38,41.50,40.13,41.50,4979200,1.93
1987-06-25,40.13,41.13,40.13,40.50,1361600,1.89
1987-06-24,40.50,40.75,39.75,40.00,1008000,1.86
1987-06-23,41.50,42.38,40.50,40.50,2448000,1.89
1987-06-22,40.75,41.50,40.50,41.50,2073600,1.93
1987-06-19,41.00,41.00,40.50,40.75,3243200,1.90
1987-06-18,39.00,40.13,38.88,40.13,2883200,1.87
1987-06-17,38.75,39.00,38.50,39.00,1160000,1.82
1987-06-16,38.63,38.75,38.38,38.75,1496000,1.80
1987-06-15,38.75,38.88,38.25,38.63,1844800,1.80
1987-06-12,38.50,38.75,38.38,38.50,2708800,1.79
1987-06-11,38.13,38.38,37.63,38.25,2308800,1.78
1987-06-10,37.63,38.50,37.50,37.88,4776000,1.76
1987-06-09,37.63,37.75,37.13,37.38,1046400,1.74
1987-06-08,37.00,37.63,36.75,37.50,1308800,1.75
1987-06-05,37.75,37.75,37.00,37.25,1057600,1.73
1987-06-04,37.25,37.75,37.00,37.75,852800,1.76
1987-06-03,36.38,37.50,36.25,37.25,2116800,1.73
1987-06-02,36.50,36.88,36.13,36.63,1019200,1.71
1987-06-01,36.75,36.75,36.38,36.63,705600,1.71
1987-05-29,36.38,36.88,36.25,36.75,1132800,1.71
1987-05-28,35.75,36.13,35.50,36.13,974400,1.68
1987-05-27,35.50,35.88,35.25,35.63,1259200,1.66
1987-05-26,34.75,35.38,34.25,35.38,4235200,1.65
1987-05-22,35.00,35.00,34.50,34.75,1017600,1.62
1987-05-21,35.00,35.00,34.75,34.75,880000,1.62
1987-05-20,35.13,35.50,34.75,34.75,2432000,1.62
1987-05-19,36.13,36.25,35.25,35.25,2094400,1.64
1987-05-18,36.25,36.25,35.63,35.88,1084800,1.67
1987-05-15,36.50,37.50,36.50,36.50,1142400,1.70
1987-05-14,36.63,37.25,36.50,37.25,1097600,1.73
1987-05-13,37.00,37.13,36.38,36.63,1568000,1.70
1987-05-12,37.13,37.38,36.88,37.00,2200000,1.72
1987-05-11,37.13,38.13,37.00,37.13,1969600,1.72
1987-05-08,37.88,38.00,36.88,37.25,1411200,1.73
1987-05-07,36.88,37.88,36.88,37.88,1707200,1.76
1987-05-06,36.88,37.00,36.63,36.88,1139200,1.71
1987-05-05,36.38,36.88,36.38,36.63,1700800,1.70
1987-05-04,36.38,36.88,36.00,36.25,944000,1.68
1987-05-01,36.38,36.88,36.25,36.50,1238400,1.69
1987-04-30,35.75,37.00,35.75,36.38,2763200,1.69
1987-04-29,35.00,36.00,35.00,35.63,4417600,1.65
1987-04-28,34.88,35.25,34.75,34.75,3288000,1.61
1987-04-27,34.38,35.25,33.63,35.00,2760000,1.62
1987-04-24,35.25,35.50,34.88,34.88,1334400,1.62
1987-04-23,35.88,36.00,34.88,35.50,897600,1.65
1987-04-22,35.63,36.38,35.63,35.88,1870400,1.66
1987-04-21,35.00,35.63,34.63,35.63,1774400,1.65
1987-04-20,35.38,35.38,35.00,35.13,1590400,1.63
1987-04-16,34.88,35.25,34.75,35.13,2168000,1.63
1987-04-15,34.75,35.50,34.75,35.00,2148800,1.62
1987-04-14,35.63,35.63,34.25,34.63,4072000,1.61
1987-04-13,37.00,37.38,35.50,35.50,2411200,1.65
1987-04-10,37.50,37.63,36.88,37.25,2073600,1.73
1987-04-09,37.50,37.50,36.88,37.13,1907200,1.72
1987-04-08,35.75,37.38,35.75,37.13,2246400,1.72
1987-04-07,35.75,36.00,35.25,35.75,10553600,1.66
1987-04-06,36.38,36.63,35.88,36.00,1265600,1.67
1987-04-03,35.88,36.50,35.50,36.38,1886400,1.69
1987-04-02,36.50,36.63,35.63,36.00,2073600,1.67
1987-04-01,36.25,36.50,36.00,36.50,1507200,1.69
1987-03-31,36.50,36.75,36.38,36.63,1683200,1.70
1987-03-30,36.50,36.63,36.13,36.50,1457600,1.69
1987-03-27,36.88,37.00,36.63,37.00,1448000,1.72
1987-03-26,37.13,37.13,36.63,36.88,1094400,1.71
1987-03-25,37.13,37.25,36.63,37.00,1552000,1.72
1987-03-24,37.25,37.25,37.13,37.25,2332800,1.73
1987-03-23,37.25,37.25,36.88,37.13,2147200,1.72
1987-03-20,37.25,37.38,37.00,37.25,3297600,1.73
1987-03-19,37.50,37.63,37.13,37.25,1318400,1.73
1987-03-18,37.88,38.13,37.50,37.75,1424000,1.75
1987-03-17,37.38,37.63,37.25,37.50,2755200,1.74
1987-03-16,37.75,37.88,37.25,37.38,2507200,1.73
1987-03-13,37.75,37.88,37.25,37.50,1948800,1.74
1987-03-12,37.38,37.75,37.00,37.63,2668800,1.75
1987-03-11,37.88,37.88,37.00,37.38,1873600,1.73
1987-03-10,37.25,37.63,37.00,37.63,1993600,1.75
1987-03-09,37.63,37.63,37.13,37.50,1422400,1.74
1987-03-06,37.13,37.50,36.88,37.38,1691200,1.73
1987-03-05,37.13,37.50,36.75,37.13,2460800,1.72
1987-03-04,36.25,37.13,36.13,37.00,1785600,1.72
1987-03-03,36.25,36.38,36.00,36.25,2025600,1.68
1987-03-02,37.25,37.25,36.00,36.00,2332800,1.67
1987-02-27,38.00,38.38,37.00,37.25,3164800,1.73
1987-02-26,37.75,38.13,37.50,38.00,2345600,1.76
1987-02-25,37.88,38.50,37.63,38.00,2544000,1.76
1987-02-24,37.38,37.88,37.13,37.88,1835200,1.76
1987-02-23,38.13,38.63,37.50,37.63,2142400,1.75
1987-02-20,37.13,38.63,37.13,38.38,3798400,1.78
1987-02-19,37.50,37.50,37.00,37.25,2144000,1.73
1987-02-18,37.38,37.50,37.00,37.25,2236800,1.73
1987-02-17,37.00,37.38,37.00,37.00,1360000,1.72
1987-02-13,36.63,37.13,36.63,37.00,2734400,1.72
1987-02-12,36.63,37.13,35.75,36.63,1297600,1.70
1987-02-11,36.75,37.25,36.38,37.13,838400,1.72
1987-02-10,37.38,37.38,36.00,36.75,942400,1.70
1987-02-09,37.25,37.38,37.00,37.38,2726400,1.73
1987-02-06,36.75,37.50,36.50,37.25,1228800,1.72
1987-02-05,37.13,37.38,36.38,36.63,1851200,1.69
1987-02-04,36.00,37.25,35.63,37.13,1262400,1.72
1987-02-03,36.75,36.88,36.13,36.13,808000,1.67
1987-02-02,35.50,36.88,35.50,36.63,1462400,1.69
1987-01-30,36.38,36.38,35.13,35.75,2443200,1.65
1987-01-29,37.25,37.25,36.00,36.38,2644800,1.68
1987-01-28,36.75,37.25,36.63,37.13,4041600,1.72
1987-01-27,35.88,36.25,35.75,36.00,1036800,1.66
1987-01-26,35.63,35.88,35.25,35.63,1171200,1.65
1987-01-23,36.50,37.13,35.50,35.88,4190400,1.66
1987-01-22,35.75,36.13,35.38,36.13,2089600,1.67
1987-01-21,35.38,36.38,35.25,35.75,1788800,1.65
1987-01-20,35.50,36.38,35.25,35.63,2385600,1.65
1987-01-19,35.00,35.25,34.50,35.25,1275200,1.63
1987-01-16,34.88,35.00,34.38,34.88,3564800,1.61
1987-01-15,35.13,35.25,34.75,34.88,3884800,1.61
1987-01-14,35.25,35.25,34.50,34.88,2444800,1.61
1987-01-13,34.50,35.50,34.50,35.13,2806400,1.62
1987-01-12,34.38,35.13,33.75,34.50,2608000,1.59
1987-01-09,34.00,34.63,34.00,34.63,835200,1.60
1987-01-08,33.88,34.25,33.63,34.13,976000,1.58
1987-01-07,33.75,33.88,33.00,33.75,1740800,1.56
1987-01-06,34.13,34.50,33.63,33.88,1454400,1.57
1987-01-05,33.63,34.25,33.50,34.00,1158400,1.57
1987-01-02,32.50,33.50,32.50,33.50,1096000,1.55
1986-12-31,32.38,32.50,32.25,32.38,2092800,1.50
1986-12-30,32.50,32.50,32.25,32.25,1942400,1.49
1986-12-29,32.75,32.88,32.50,32.50,2152000,1.50
1986-12-26,32.75,33.00,32.63,32.75,1216000,1.51
1986-12-24,32.75,33.13,32.50,32.63,1310400,1.51
1986-12-23,32.88,33.75,32.63,32.88,3865600,1.52
1986-12-22,32.75,33.00,31.75,33.00,4016000,1.53
1986-12-19,32.13,33.00,32.00,33.00,3921600,1.53
1986-12-18,32.75,33.00,32.13,32.13,1160000,1.49
1986-12-17,32.50,33.00,32.25,32.88,1614400,1.52
1986-12-16,32.50,32.75,32.25,32.50,1931200,1.50
1986-12-15,32.63,32.63,32.25,32.63,920000,1.51
1986-12-12,32.25,32.88,32.25,32.63,1286400,1.51
1986-12-11,33.63,33.63,32.13,32.50,1684800,1.50
1986-12-10,33.63,34.00,33.25,33.63,940800,1.55
1986-12-09,33.63,33.75,33.38,33.50,1129600,1.55
1986-12-08,33.75,33.75,32.75,33.50,1054400,1.55
1986-12-05,34.00,34.38,33.50,33.63,1094400,1.55
1986-12-04,34.13,34.50,34.00,34.13,2801600,1.58
1986-12-03,34.00,34.50,34.00,34.13,2446400,1.58
1986-12-02,33.50,34.63,33.13,34.50,3012800,1.59
1986-12-01,33.50,33.50,32.25,33.25,1726400,1.54
1986-11-28,33.13,33.50,32.38,33.50,881600,1.55
1986-11-26,33.75,34.13,32.88,33.00,1324800,1.53
1986-11-25,34.63,34.75,33.38,33.75,1547200,1.56
1986-11-24,33.50,34.50,33.38,34.50,2320000,1.59
1986-11-21,32.75,33.63,32.13,33.50,3350400,1.55
1986-11-20,33.00,33.25,32.63,32.88,1723200,1.52
1986-11-19,31.62,32.75,31.12,32.75,1344000,1.51
1986-11-18,33.88,33.88,31.75,31.87,3875200,1.47
1986-11-17,34.13,34.25,33.63,33.63,1044800,1.55
1986-11-14,33.50,34.38,33.25,34.38,1406400,1.59
1986-11-13,34.25,34.25,33.75,33.75,964800,1.56
1986-11-12,34.00,34.50,33.88,34.00,1563200,1.57
1986-11-11,33.38,34.13,33.25,34.13,912000,1.58
1986-11-10,33.50,33.50,33.00,33.50,1019200,1.55
1986-11-07,33.00,33.75,33.00,33.50,1009600,1.54
1986-11-06,32.00,33.00,32.00,33.00,1569600,1.52
1986-11-05,32.88,32.88,32.00,32.00,1779200,1.47
1986-11-04,32.63,33.00,32.50,32.75,1062400,1.51
1986-11-03,32.88,33.00,32.13,32.50,1297600,1.50
1986-10-31,31.87,32.88,31.87,32.88,2033600,1.51
1986-10-30,31.87,32.38,31.62,32.00,1838400,1.47
1986-10-29,31.87,31.87,31.00,31.62,3464000,1.46
1986-10-28,31.50,32.50,31.50,31.75,1470400,1.46
1986-10-27,32.50,32.50,31.25,31.50,1681600,1.45
1986-10-24,31.87,33.00,31.87,32.50,2556800,1.50
1986-10-23,31.25,32.25,31.00,32.13,1952000,1.48
1986-10-22,31.00,31.62,31.00,31.00,1254400,1.43
1986-10-21,31.50,31.62,31.12,31.12,619200,1.43
1986-10-20,32.00,32.00,31.37,31.50,659200,1.45
1986-10-17,31.75,32.13,31.62,32.13,1116800,1.48
1986-10-16,31.75,32.00,31.50,31.62,1382400,1.46
1986-10-15,30.75,32.13,30.75,32.00,2619200,1.47
1986-10-14,30.87,31.00,30.50,30.62,1561600,1.41
1986-10-13,30.87,30.87,30.75,30.87,369600,1.42
1986-10-10,30.87,31.00,30.62,30.62,1363200,1.41
1986-10-09,31.12,31.25,30.75,30.75,1747200,1.42
1986-10-08,30.87,31.12,30.62,30.87,1200000,1.42
1986-10-07,31.25,31.25,30.62,31.12,1764800,1.43
1986-10-06,31.00,31.37,31.00,31.12,1288000,1.43
1986-10-03,31.25,31.75,31.00,31.25,2704000,1.44
1986-10-02,30.50,31.37,30.37,31.25,1632000,1.44
1986-10-01,30.37,31.37,30.25,30.62,1836800,1.41
1986-09-30,30.25,30.75,30.25,30.25,2745600,1.39
1986-09-29,30.62,30.75,30.25,30.25,2206400,1.39
1986-09-26,30.75,31.00,30.50,30.62,737600,1.41
1986-09-25,31.37,31.50,30.62,31.00,1451200,1.43
1986-09-24,31.50,31.50,31.25,31.37,1632000,1.44
1986-09-23,31.37,32.00,31.25,31.50,5049600,1.45
1986-09-22,30.87,31.12,30.25,31.12,1548800,1.43
1986-09-19,30.37,31.00,30.25,30.87,1708800,1.42
1986-09-18,30.50,30.62,30.25,30.50,1323200,1.40
1986-09-17,30.50,30.87,30.50,30.62,5048000,1.41
1986-09-16,30.37,30.50,29.75,30.37,5120000,1.40
1986-09-15,30.12,30.62,29.87,30.37,5352000,1.40
1986-09-12,32.00,32.13,30.00,30.62,7240000,1.41
1986-09-11,32.50,32.50,30.50,31.12,5916800,1.43
1986-09-10,33.38,33.50,32.63,33.00,2760000,1.52
1986-09-09,33.63,33.88,33.38,33.38,2739200,1.54
1986-09-08,34.50,34.50,33.38,33.63,1964800,1.55
1986-09-05,34.50,34.75,34.13,34.75,2030400,1.60
1986-09-04,34.88,35.00,34.25,34.75,3464000,1.60
1986-09-03,34.63,34.88,34.38,34.75,947200,1.60
1986-09-02,35.50,35.50,34.63,34.88,4078400,1.61
1986-08-29,35.50,35.50,35.25,35.50,1064000,1.63
1986-08-28,35.63,35.63,35.25,35.50,816000,1.63
1986-08-27,36.00,36.00,35.38,35.50,1731200,1.63
1986-08-26,35.75,36.63,35.75,36.13,1195200,1.66
1986-08-25,36.63,36.63,35.75,36.00,1104000,1.66
1986-08-22,37.00,37.13,36.38,36.50,1460800,1.68
1986-08-21,37.50,37.75,37.13,37.25,1252800,1.71
1986-08-20,36.38,37.25,36.38,37.25,694400,1.71
1986-08-19,36.63,36.75,36.25,36.63,974400,1.69
1986-08-18,37.00,37.00,36.25,36.50,745600,1.68
1986-08-15,37.13,37.50,36.75,37.13,1206400,1.71
1986-08-14,37.13,38.00,37.13,37.50,1430400,1.72
1986-08-13,36.00,37.00,36.00,36.88,1611200,1.69
1986-08-12,35.75,36.13,35.50,36.00,1820800,1.65
1986-08-11,34.38,36.25,34.38,35.63,1928000,1.63
1986-08-08,34.13,34.25,33.88,34.00,630400,1.56
1986-08-07,33.50,34.50,33.50,34.38,2881600,1.58
1986-08-06,34.25,34.38,33.50,33.50,3465600,1.54
1986-08-05,34.25,35.50,34.13,34.25,3097600,1.57
1986-08-04,34.50,34.50,33.25,34.00,2091200,1.56
1986-08-01,35.88,35.88,34.50,34.50,1833600,1.58
1986-07-31,36.13,36.13,35.63,35.75,812800,1.64
1986-07-30,35.38,36.25,35.38,36.13,1272000,1.66
1986-07-29,36.63,36.63,35.00,35.38,2304000,1.62
1986-07-28,37.38,37.63,36.38,37.00,1873600,1.70
1986-07-25,37.13,38.63,37.00,37.50,724800,1.72
1986-07-24,36.25,37.00,36.25,36.88,1432000,1.69
1986-07-23,35.50,36.50,35.50,36.25,1563200,1.66
1986-07-22,35.13,35.75,35.00,35.38,1292800,1.62
1986-07-21,35.75,35.75,34.88,35.00,2067200,1.61
1986-07-18,36.00,36.13,35.50,35.63,1118400,1.63
1986-07-17,36.25,36.50,36.00,36.25,918400,1.66
1986-07-16,35.88,36.75,35.88,36.00,1971200,1.65
1986-07-15,36.63,37.00,35.50,36.13,4408000,1.66
1986-07-14,37.50,37.50,36.63,36.63,606400,1.68
1986-07-11,37.63,37.88,37.50,37.75,1504000,1.73
1986-07-10,37.50,38.00,37.00,37.38,2486400,1.72
1986-07-09,36.00,37.50,35.63,36.88,3854400,1.69
1986-07-08,37.13,37.13,35.75,35.88,2094400,1.65
1986-07-07,39.00,39.00,37.38,37.50,1649600,1.72
1986-07-03,38.88,39.25,38.38,39.13,1112000,1.80
1986-07-02,39.25,39.38,38.88,38.88,921600,1.78
1986-07-01,39.50,39.50,39.00,39.25,939200,1.80
1986-06-30,38.63,39.50,38.63,39.38,1766400,1.81
1986-06-27,38.25,38.63,38.13,38.50,932800,1.77
1986-06-26,38.13,38.50,38.00,38.25,1468800,1.76
1986-06-25,38.13,38.63,38.00,38.13,1342400,1.75
1986-06-24,37.88,38.25,37.88,38.13,2043200,1.75
1986-06-23,38.25,38.63,37.63,37.88,1350400,1.74
1986-06-20,38.13,38.38,38.13,38.25,1478400,1.76
1986-06-19,37.75,38.13,37.50,38.00,1763200,1.74
1986-06-18,37.63,37.88,37.25,37.75,2104000,1.73
1986-06-17,38.63,38.75,37.38,37.63,1873600,1.73
1986-06-16,38.38,39.00,38.25,38.63,1985600,1.77
1986-06-13,38.00,38.75,38.00,38.38,3134400,1.76
1986-06-12,35.63,37.63,35.63,37.50,1558400,1.72
1986-06-11,35.00,35.63,35.00,35.63,1116800,1.63
1986-06-10,35.00,35.00,34.63,34.88,1209600,1.60
1986-06-09,36.38,36.38,34.75,35.13,2812800,1.61
1986-06-06,36.75,36.75,36.13,36.38,2000000,1.67
1986-06-05,37.00,37.13,36.38,36.88,804800,1.69
1986-06-04,37.88,38.00,37.00,37.00,1251200,1.70
1986-06-03,37.38,38.00,37.38,37.88,2708800,1.74
1986-06-02,37.63,38.00,37.13,37.38,920000,1.72
1986-05-30,37.75,38.50,37.63,37.63,1931200,1.73
1986-05-29,37.75,37.88,37.25,37.75,1142400,1.73
1986-05-28,37.75,38.50,37.75,37.75,2001600,1.73
1986-05-27,36.50,37.50,36.38,37.50,1283200,1.72
1986-05-23,36.38,36.75,35.88,36.50,2212800,1.67
1986-05-22,36.38,36.63,36.13,36.38,2014400,1.67
1986-05-21,36.25,36.88,36.25,36.38,1200000,1.67
1986-05-20,35.00,36.00,35.00,36.00,1689600,1.65
1986-05-19,34.75,35.00,34.75,34.88,723200,1.60
1986-05-16,34.88,35.00,34.63,34.75,1478400,1.59
1986-05-15,36.75,36.75,34.88,34.88,3420800,1.60
1986-05-14,36.00,37.38,36.00,36.75,2595200,1.68
1986-05-13,35.25,36.25,35.25,36.00,1340800,1.65
1986-05-12,35.25,35.38,34.88,35.13,939200,1.61
1986-05-09,34.75,35.25,34.38,35.25,1465600,1.61
1986-05-08,34.50,34.88,34.13,34.75,544000,1.59
1986-05-07,34.75,35.00,34.13,34.50,944000,1.58
1986-05-06,34.63,35.00,34.63,34.75,1019200,1.59
1986-05-05,33.25,34.38,33.25,34.38,1974400,1.57
1986-05-02,33.13,33.38,32.63,33.13,1356800,1.52
1986-05-01,33.63,33.88,32.63,33.13,1385600,1.52
1986-04-30,35.00,35.00,33.63,33.63,1996800,1.54
1986-04-29,36.00,36.00,35.00,35.13,824000,1.61
1986-04-28,35.88,36.38,35.75,36.00,1902400,1.65
1986-04-25,35.25,35.88,35.25,35.88,1288000,1.64
1986-04-24,34.00,35.13,34.00,35.00,992000,1.60
1986-04-23,34.13,34.50,33.50,34.00,1009600,1.55
1986-04-22,35.25,35.63,33.50,34.13,1979200,1.56
1986-04-21,34.88,35.50,34.63,35.25,1224000,1.61
1986-04-18,35.00,35.00,34.63,34.88,409600,1.60
1986-04-17,35.13,35.38,34.75,35.00,704000,1.60
1986-04-16,34.00,35.25,33.88,35.13,1025600,1.61
1986-04-15,34.50,34.50,33.50,34.00,961600,1.55
1986-04-14,34.38,35.00,34.25,34.75,1219200,1.59
1986-04-11,34.00,34.88,34.00,34.38,776000,1.57
1986-04-10,33.75,34.13,33.50,34.00,742400,1.55
1986-04-09,33.25,33.88,33.25,33.75,2251200,1.54
1986-04-08,31.87,33.25,31.87,33.00,3532800,1.51
1986-04-07,32.38,32.50,30.00,31.87,2756800,1.46
1986-04-04,33.25,33.25,32.25,32.38,1296000,1.48
1986-04-03,33.75,33.75,32.13,33.25,1801600,1.52
1986-04-02,33.75,33.75,33.13,33.75,1385600,1.54
1986-04-01,33.13,34.25,33.00,34.00,2436800,1.55
1986-03-31,33.25,33.50,33.13,33.50,1123200,1.53
1986-03-27,33.13,33.50,33.13,33.13,1964800,1.52
1986-03-26,33.25,33.50,33.13,33.13,1081600,1.52
1986-03-25,33.13,33.38,32.88,33.25,720000,1.52
1986-03-24,33.00,33.50,32.88,33.13,2236800,1.52
1986-03-21,32.75,33.50,32.75,33.00,2435200,1.51
1986-03-20,32.75,33.00,32.75,32.75,795200,1.50
1986-03-19,33.00,33.00,32.63,32.63,771200,1.49
1986-03-18,32.63,33.25,32.63,33.13,1208000,1.52
1986-03-17,34.25,34.25,32.38,32.63,2382400,1.49
1986-03-14,34.50,34.75,33.25,34.25,3300800,1.57
1986-03-13,33.38,34.75,33.25,34.50,1731200,1.58
1986-03-12,33.88,34.13,32.75,33.38,2627200,1.53
1986-03-11,32.25,34.38,32.25,33.88,2846400,1.55
1986-03-10,31.37,32.25,31.12,31.87,3430400,1.46
1986-03-07,30.62,31.37,30.37,31.37,2321600,1.43
1986-03-06,30.62,30.75,30.25,30.62,1169600,1.40
1986-03-05,30.62,30.62,30.00,30.62,1225600,1.40
1986-03-04,30.50,30.75,30.00,30.75,3920000,1.41
1986-03-03,30.12,30.62,30.00,30.50,2260800,1.39
1986-02-28,30.00,30.25,29.75,30.12,1569600,1.38
1986-02-27,29.75,30.00,29.37,30.00,2328000,1.37
1986-02-26,29.75,30.00,29.62,29.75,1201600,1.36
1986-02-25,29.50,30.12,29.50,29.75,1440000,1.36
1986-02-24,30.62,30.62,29.50,29.50,2131200,1.35
1986-02-21,30.00,31.12,30.00,30.62,3564800,1.40
1986-02-20,28.75,29.75,28.62,29.75,2915200,1.36
1986-02-19,28.62,29.25,28.62,28.75,2364800,1.31
1986-02-18,27.87,28.87,27.37,28.62,3152000,1.31
1986-02-14,27.00,27.87,26.75,27.87,2438400,1.27
1986-02-13,26.50,27.00,26.25,27.00,5478400,1.23
1986-02-12,26.62,26.75,26.25,26.50,1478400,1.21
1986-02-11,27.62,27.62,26.50,26.62,3473600,1.22
1986-02-10,27.75,27.87,27.50,27.62,3075200,1.26
1986-02-07,27.50,27.87,27.25,27.75,1529600,1.26
1986-02-06,27.25,27.62,27.25,27.50,2728000,1.25
1986-02-05,26.75,27.25,26.50,27.12,2497600,1.23
1986-02-04,26.37,27.12,26.37,26.75,4195200,1.22
1986-02-03,26.25,26.37,26.00,26.37,4470400,1.20
1986-01-31,26.25,26.37,26.00,26.25,2198400,1.19
1986-01-30,26.25,26.50,26.00,26.25,2312000,1.19
1986-01-29,26.75,26.75,26.12,26.25,3150400,1.19
1986-01-28,26.12,26.75,26.00,26.75,1932800,1.22
1986-01-27,25.62,26.50,25.50,26.12,3043200,1.19
1986-01-24,25.50,25.75,25.25,25.62,1913600,1.17
1986-01-23,25.50,25.62,25.37,25.50,1033600,1.16
1986-01-22,25.62,26.00,25.37,25.50,880000,1.16
1986-01-21,25.75,25.87,25.50,25.62,904000,1.17
1986-01-20,25.37,25.87,24.87,25.75,2032000,1.17
1986-01-17,25.37,25.37,25.12,25.37,2859200,1.15
1986-01-16,25.37,25.62,25.12,25.50,6288000,1.16
1986-01-15,25.37,25.37,25.00,25.37,20584000,1.15
1986-01-14,25.75,26.12,25.25,25.50,1539200,1.16
1986-01-13,25.87,26.12,25.50,25.75,3425600,1.17
1986-01-10,26.00,26.12,25.37,25.87,1993600,1.18
1986-01-09,26.62,26.62,24.25,26.00,3913600,1.18
1986-01-08,27.00,27.37,26.75,26.87,6208000,1.22
1986-01-07,26.75,27.37,26.37,27.00,1812800,1.23
1986-01-06,27.25,27.25,26.50,26.75,1153600,1.22
1986-01-03,27.25,27.25,27.00,27.25,936000,1.24
1986-01-02,28.12,28.12,27.25,27.37,982400,1.25
1985-12-31,28.25,28.50,28.00,28.12,1668800,1.28
1985-12-30,28.50,28.50,28.00,28.25,873600,1.29
1985-12-27,28.12,28.75,28.12,28.50,1824000,1.30
1985-12-26,28.12,28.25,27.62,28.12,681600,1.28
1985-12-24,28.37,28.62,27.87,28.12,1689600,1.28
1985-12-23,28.87,28.87,28.25,28.37,380800,1.29
1985-12-20,29.00,29.00,28.25,28.87,1678400,1.31
1985-12-19,28.50,29.25,28.25,29.00,4177600,1.32
1985-12-18,28.62,28.87,28.25,28.50,1185600,1.30
1985-12-17,28.50,28.87,28.50,28.62,1568000,1.30
1985-12-16,28.00,28.75,28.00,28.50,2550400,1.30
1985-12-13,27.25,28.12,27.25,28.00,7267200,1.27
1985-12-12,26.87,27.25,26.87,27.12,3233600,1.23
1985-12-11,26.87,27.37,26.50,26.87,2345600,1.22
1985-12-10,27.25,27.37,26.75,26.87,2113600,1.22
1985-12-09,26.87,27.50,26.25,27.25,3305600,1.24
1985-12-06,27.37,27.37,26.75,26.87,1283200,1.22
1985-12-05,28.12,28.25,26.75,27.50,1728000,1.25
1985-12-04,27.12,28.37,27.12,28.12,924800,1.28
1985-12-03,27.12,27.25,27.00,27.12,587200,1.23
1985-12-02,27.50,27.62,27.00,27.12,1008000,1.23
1985-11-29,27.75,28.25,27.50,27.50,884800,1.25
1985-11-27,27.87,28.12,27.75,27.75,1294400,1.26
1985-11-26,27.75,27.87,27.37,27.87,801600,1.27
1985-11-25,27.87,28.00,27.50,27.75,942400,1.26
1985-11-22,27.62,27.87,27.25,27.87,1249600,1.27
1985-11-21,27.75,28.12,27.50,27.62,1380800,1.26
1985-11-20,27.87,27.87,27.62,27.75,193600,1.26
1985-11-19,27.87,28.25,27.62,27.87,857600,1.27
1985-11-18,28.00,28.00,27.12,27.87,2723200,1.27
1985-11-15,27.00,28.00,26.75,28.00,3657600,1.27
1985-11-14,27.00,27.00,26.25,27.00,1761600,1.23
1985-11-13,27.87,27.87,27.00,27.00,667200,1.23
1985-11-12,27.87,28.00,27.37,27.87,1961600,1.27
1985-11-11,26.50,28.00,26.50,27.87,4284800,1.27
1985-11-08,26.50,26.75,26.25,26.50,1123200,1.21
1985-11-07,25.50,26.50,25.50,26.50,2216000,1.21
1985-11-06,25.12,25.50,24.25,25.50,5964800,1.16
1985-11-05,25.50,25.50,25.12,25.12,1668800,1.14
1985-11-04,25.37,25.50,25.12,25.50,1350400,1.16
1985-11-01,24.87,25.50,24.50,25.37,3233600,1.15
1985-10-31,25.62,25.62,24.75,24.87,870400,1.13
1985-10-30,25.87,26.00,25.50,25.75,996800,1.17
1985-10-29,25.87,26.50,25.87,25.87,923200,1.17
1985-10-28,25.75,25.87,25.62,25.87,659200,1.17
1985-10-25,26.12,26.25,25.75,25.75,1601600,1.17
1985-10-24,25.75,26.37,25.75,26.12,1564800,1.18
1985-10-23,25.87,25.87,25.50,25.75,1289600,1.17
1985-10-22,26.12,26.50,25.87,26.00,2376000,1.18
1985-10-21,26.12,26.25,26.00,26.12,1592000,1.18
1985-10-18,26.00,27.00,26.00,26.12,3249600,1.18
1985-10-17,24.75,26.12,24.75,26.00,3627200,1.18
1985-10-16,23.50,24.37,23.25,24.37,4366400,1.10
1985-10-15,23.50,23.75,23.37,23.50,2643200,1.06
1985-10-14,23.50,23.62,23.37,23.50,1174400,1.06
1985-10-11,23.25,23.75,23.12,23.50,2433600,1.06
1985-10-10,22.87,23.25,22.62,23.25,3552000,1.05
1985-10-09,23.00,23.00,22.50,22.87,2718400,1.04
1985-10-08,22.75,23.12,22.75,23.00,1864000,1.04
1985-10-07,23.00,23.12,22.50,22.50,2358400,1.02
1985-10-04,23.37,23.50,23.00,23.00,1320000,1.04
1985-10-03,23.25,23.62,22.75,23.37,3160000,1.06
1985-10-02,23.50,23.50,23.12,23.25,2035200,1.05
1985-10-01,23.12,23.75,23.12,23.50,2912000,1.06
1985-09-30,23.37,24.00,23.00,23.12,3224000,1.05
1985-09-26,23.25,23.50,23.00,23.37,944000,1.06
1985-09-25,23.12,23.25,22.62,23.25,6409600,1.05
1985-09-24,23.62,23.87,23.12,23.12,4275200,1.05
1985-09-23,23.87,24.25,23.62,23.62,1710400,1.07
1985-09-20,24.37,25.00,23.87,23.87,1187200,1.08
1985-09-19,23.50,24.62,23.50,24.37,2204800,1.10
1985-09-18,23.50,23.75,23.12,23.50,2662400,1.06
1985-09-17,24.00,24.00,23.37,23.50,2177600,1.06
1985-09-16,24.00,24.37,23.87,24.12,753600,1.09
1985-09-13,24.75,25.00,23.87,24.00,1516800,1.09
1985-09-12,24.75,25.12,24.62,24.75,1016000,1.12
1985-09-11,24.75,25.25,24.75,24.75,2123200,1.12
1985-09-10,25.00,25.00,24.50,24.75,4278400,1.12
1985-09-09,25.62,25.87,24.75,25.00,3364800,1.13
1985-09-06,25.37,25.75,25.25,25.62,2086400,1.16
1985-09-05,25.50,25.62,25.25,25.37,1124800,1.15
1985-09-04,25.50,25.62,25.25,25.50,835200,1.16
1985-09-03,25.62,25.62,25.37,25.50,1924800,1.16
1985-08-30,25.25,25.87,25.25,25.62,1976000,1.16
1985-08-29,25.37,25.50,25.25,25.25,958400,1.14
1985-08-28,25.50,25.62,25.37,25.37,675200,1.15
1985-08-27,25.37,25.50,25.37,25.50,1651200,1.16
1985-08-26,25.25,25.50,25.12,25.37,1492800,1.15
1985-08-23,25.00,25.37,25.00,25.25,3027200,1.14
1985-08-22,25.25,25.25,24.75,25.00,897600,1.13
1985-08-21,25.00,25.50,24.62,24.62,2571200,1.12
1985-08-20,25.37,25.37,24.87,25.00,3691200,1.13
1985-08-19,24.62,25.37,24.62,25.37,433600,1.15
1985-08-16,25.12,25.12,24.62,24.62,1094400,1.12
1985-08-15,25.25,25.25,24.87,25.12,1401600,1.14
1985-08-14,25.12,25.37,25.12,25.25,520000,1.14
1985-08-13,25.00,25.75,24.87,25.12,3337600,1.14
1985-08-12,25.50,25.50,24.87,25.00,1548800,1.13
1985-08-09,25.25,25.62,25.12,25.62,1265600,1.16
1985-08-08,25.25,25.25,24.87,25.25,827200,1.14
1985-08-07,24.50,25.25,24.37,25.25,3614400,1.14
1985-08-06,26.25,26.25,24.37,24.50,5440000,1.11
1985-08-05,26.00,26.50,26.00,26.37,1875200,1.19
1985-08-02,26.00,26.25,25.75,25.87,1392000,1.17
1985-08-01,25.25,26.62,25.25,26.00,2643200,1.17
1985-07-31,24.37,24.75,23.50,24.62,5358400,1.11
1985-07-30,24.37,24.50,23.00,24.37,5996800,1.10
1985-07-29,25.12,25.12,24.25,24.37,1720000,1.10
1985-07-26,25.75,25.87,25.12,25.25,1264000,1.14
1985-07-25,26.25,26.50,25.62,25.75,4513600,1.16
1985-07-24,26.25,26.75,26.12,26.25,1558400,1.18
1985-07-23,25.75,26.62,25.75,26.25,3702400,1.18
1985-07-22,26.12,26.25,25.12,25.37,2180800,1.14
1985-07-19,26.12,26.12,26.00,26.12,1841600,1.18
1985-07-18,27.12,27.62,26.12,26.25,800000,1.18
1985-07-17,27.12,27.50,26.87,27.12,3852800,1.22
1985-07-16,26.62,27.12,26.37,27.12,2248000,1.22
1985-07-15,26.37,27.12,26.37,26.62,2113600,1.20
1985-07-12,26.87,27.00,26.00,26.37,1220800,1.19
1985-07-11,26.87,27.12,26.87,26.87,2443200,1.21
1985-07-10,26.87,27.00,26.62,26.75,894400,1.21
1985-07-09,27.50,27.50,26.62,26.87,2430400,1.21
1985-07-08,27.12,27.50,27.12,27.50,945600,1.24
1985-07-05,27.12,27.25,27.00,27.00,1313600,1.22
1985-07-03,27.00,27.12,26.87,27.12,518400,1.22
1985-07-02,27.50,27.62,26.87,27.00,1555200,1.22
1985-07-01,27.25,27.75,27.25,27.50,923200,1.24