cs6601p3/data/ADM.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,31.00,31.33,30.76,31.20,3671800,31.20
2012-04-16,30.94,31.10,30.75,30.79,4016300,30.79
2012-04-13,31.00,31.14,30.73,30.75,3613000,30.75
2012-04-12,30.96,31.11,30.73,31.10,2657300,31.10
2012-04-11,31.20,31.32,30.82,30.99,3039400,30.99
2012-04-10,30.82,31.13,30.71,30.82,4431100,30.82
2012-04-09,30.91,30.91,30.60,30.84,4040900,30.84
2012-04-05,31.32,31.55,31.18,31.32,2923900,31.32
2012-04-04,31.63,31.85,31.43,31.43,4552200,31.43
2012-04-03,32.15,32.17,31.67,31.98,3920300,31.98
2012-04-02,31.67,32.49,31.59,32.33,5001000,32.33
2012-03-30,31.49,31.77,31.26,31.66,4037200,31.66
2012-03-29,31.10,31.37,30.88,31.26,3823100,31.26
2012-03-28,31.80,31.89,31.04,31.27,4796400,31.27
2012-03-27,31.96,32.18,31.85,31.87,3135800,31.87
2012-03-26,32.09,32.36,31.97,32.04,3393000,32.04
2012-03-23,31.05,31.95,30.99,31.86,2989900,31.86
2012-03-22,31.70,31.98,31.49,31.74,2735800,31.74
2012-03-21,31.81,32.04,31.70,31.93,3102900,31.93
2012-03-20,31.49,31.94,31.49,31.87,3473600,31.87
2012-03-19,31.76,31.87,31.59,31.69,3436700,31.69
2012-03-16,31.74,31.94,31.62,31.80,4986200,31.80
2012-03-15,31.77,31.82,31.40,31.82,3237700,31.82
2012-03-14,32.14,32.19,31.54,31.65,4268700,31.65
2012-03-13,31.45,32.22,31.45,32.16,4516300,32.16
2012-03-12,31.21,31.44,31.13,31.33,3293200,31.33
2012-03-09,31.10,31.40,30.95,31.13,2679900,31.13
2012-03-08,31.30,31.44,30.63,31.11,4173800,31.11
2012-03-07,30.43,31.18,30.41,31.05,4915900,31.05
2012-03-06,31.18,31.26,30.38,30.39,6585000,30.39
2012-03-05,31.46,31.82,31.46,31.65,2971600,31.65
2012-03-02,31.57,31.81,31.42,31.64,3551500,31.64
2012-03-01,31.41,31.81,31.27,31.52,6182100,31.52
2012-02-29,31.61,31.78,31.18,31.20,5289100,31.20
2012-02-28,31.60,31.67,31.36,31.58,4452700,31.58
2012-02-27,31.79,31.82,31.49,31.71,3951000,31.71
2012-02-24,31.81,32.05,31.72,31.96,4567500,31.96
2012-02-23,31.56,31.84,31.50,31.74,4143200,31.74
2012-02-22,31.21,31.63,31.21,31.55,4551800,31.55
2012-02-21,31.31,31.54,31.15,31.37,4622300,31.37
2012-02-17,31.48,31.50,31.08,31.35,3414200,31.35
2012-02-16,31.18,31.45,31.05,31.23,4943900,31.23
2012-02-15,31.21,31.54,30.96,31.04,4342700,31.04
2012-02-14,30.73,31.22,30.58,31.15,6622400,31.15
2012-02-13,30.73,31.07,30.56,30.93,4755400,30.76
2012-02-10,30.27,30.73,30.21,30.57,4778800,30.40
2012-02-09,30.52,31.09,30.36,30.75,8287900,30.58
2012-02-08,29.89,30.55,29.87,30.42,7500100,30.25
2012-02-07,29.58,29.90,29.50,29.80,6637200,29.63
2012-02-06,29.33,29.61,29.29,29.60,4598200,29.43
2012-02-03,29.44,29.58,29.23,29.55,5363200,29.38
2012-02-02,29.38,29.44,28.80,29.17,6283900,29.00
2012-02-01,29.26,29.52,28.90,29.19,9887000,29.02
2012-01-31,28.84,29.12,28.11,28.63,14159800,28.47
2012-01-30,29.54,29.96,29.32,29.71,4468500,29.54
2012-01-27,29.79,30.00,29.54,29.82,3163700,29.65
2012-01-26,30.23,30.34,29.66,29.84,3405300,29.67
2012-01-25,29.66,30.18,29.50,30.08,3199500,29.91
2012-01-24,29.73,29.92,29.65,29.82,2836600,29.65
2012-01-23,30.02,30.10,29.70,29.89,3895000,29.72
2012-01-20,29.40,30.16,29.21,30.04,6570300,29.87
2012-01-19,29.25,29.49,29.20,29.42,3456200,29.25
2012-01-18,28.75,29.26,28.47,29.22,3660800,29.05
2012-01-17,29.50,29.56,28.75,28.78,5995300,28.62
2012-01-13,28.94,29.24,28.72,29.17,3978800,29.00
2012-01-12,28.93,29.22,28.69,29.14,3683200,28.98
2012-01-11,28.67,29.18,28.60,28.93,4250400,28.77
2012-01-10,29.10,29.14,28.62,28.78,6716300,28.62
2012-01-09,29.10,29.21,28.86,28.91,3117400,28.75
2012-01-06,29.16,29.30,28.93,29.07,2364000,28.91
2012-01-05,29.14,29.44,28.90,29.24,3324200,29.07
2012-01-04,29.03,29.43,28.87,29.37,4231900,29.20
2012-01-03,29.19,29.32,28.88,28.89,4012500,28.73
2011-12-30,28.75,28.80,28.56,28.60,1904600,28.44
2011-12-29,28.40,28.83,28.36,28.74,2361600,28.58
2011-12-28,29.09,29.10,28.30,28.37,3212500,28.21
2011-12-27,28.99,29.17,28.75,29.04,1782500,28.88
2011-12-23,28.80,29.22,28.74,29.06,2421600,28.90
2011-12-22,28.68,28.91,28.56,28.70,2990000,28.54
2011-12-21,28.28,28.69,28.16,28.67,3148800,28.51
2011-12-20,27.70,28.45,27.60,28.35,4430900,28.19
2011-12-19,27.76,27.88,27.19,27.27,4226800,27.12
2011-12-16,28.29,28.29,27.65,27.70,5950800,27.54
2011-12-15,27.79,28.07,27.51,27.96,5100500,27.80
2011-12-14,27.64,27.76,27.40,27.43,4249700,27.27
2011-12-13,28.41,28.77,27.71,27.84,7499200,27.68
2011-12-12,28.81,28.89,28.14,28.34,3787100,28.18
2011-12-09,28.84,29.21,28.75,29.12,2974900,28.96
2011-12-08,29.32,29.38,28.67,28.74,5097000,28.58
2011-12-07,29.38,29.68,29.13,29.55,5439100,29.38
2011-12-06,29.91,30.01,29.58,29.60,4557500,29.43
2011-12-05,30.12,30.34,29.66,29.96,4194400,29.79
2011-12-02,30.49,30.50,29.87,29.99,3662300,29.82
2011-12-01,30.17,30.55,30.09,30.22,4526900,30.05
2011-11-30,29.96,30.26,29.80,30.12,9203100,29.95
2011-11-29,29.00,29.21,28.80,29.06,4043500,28.90
2011-11-28,28.78,28.99,28.58,28.90,4786200,28.74
2011-11-25,27.72,28.22,27.67,27.90,1552200,27.74
2011-11-23,27.99,28.09,27.65,27.79,4260900,27.63
2011-11-22,28.31,28.89,28.25,28.41,4628700,28.25
2011-11-21,28.45,28.48,27.92,28.29,4977700,28.13
2011-11-18,28.95,29.16,28.80,28.90,3435000,28.74
2011-11-17,28.85,29.05,28.45,28.71,5630800,28.55
2011-11-16,29.29,29.50,28.88,28.94,4603000,28.78
2011-11-15,29.46,29.78,29.16,29.64,3435800,29.47
2011-11-14,29.49,29.87,29.40,29.78,3876200,29.44
2011-11-11,29.30,29.74,29.30,29.69,3624900,29.35
2011-11-10,29.05,29.20,28.55,28.88,3640500,28.55
2011-11-09,28.98,29.18,28.37,28.52,5098400,28.19
2011-11-08,29.51,29.89,29.20,29.85,4493600,29.51
2011-11-07,28.82,29.41,28.65,29.39,3867400,29.05
2011-11-04,29.08,29.18,28.65,29.05,3722900,28.72
2011-11-03,28.78,29.47,28.51,29.37,4927500,29.03
2011-11-02,28.30,28.70,28.07,28.54,5101200,28.21
2011-11-01,27.55,28.44,27.25,27.74,8077200,27.42
2011-10-31,29.70,29.89,28.94,28.94,5967100,28.61
2011-10-28,30.01,30.41,29.75,30.34,4304100,29.99
2011-10-27,29.45,30.46,29.33,30.20,6923300,29.85
2011-10-26,28.48,29.02,28.05,28.90,4192500,28.57
2011-10-25,28.75,28.80,28.11,28.15,3894200,27.83
2011-10-24,28.82,29.10,28.50,28.94,3950700,28.61
2011-10-21,28.05,28.59,27.95,28.59,5085400,28.26
2011-10-20,27.55,27.83,27.17,27.77,2836400,27.45
2011-10-19,27.77,27.94,27.32,27.42,4059600,27.10
2011-10-18,27.00,28.09,26.90,27.91,4502000,27.59
2011-10-17,27.46,27.60,26.86,27.02,3957400,26.71
2011-10-14,27.36,27.78,27.31,27.75,3459800,27.43
2011-10-13,26.94,27.17,26.63,27.11,4500700,26.80
2011-10-12,26.58,27.47,26.49,27.08,6195500,26.77
2011-10-11,25.88,26.51,25.88,26.36,4205200,26.06
2011-10-10,25.95,26.28,25.70,26.01,3586000,25.71
2011-10-07,26.08,26.20,25.34,25.45,4853400,25.16
2011-10-06,25.09,25.93,24.84,25.91,5233300,25.61
2011-10-05,24.67,25.22,24.31,25.17,6094400,24.88
2011-10-04,23.88,24.67,23.69,24.61,8800000,24.33
2011-10-03,24.62,25.14,24.14,24.16,6155800,23.88
2011-09-30,25.42,25.67,24.81,24.81,7309700,24.52
2011-09-29,25.55,25.80,25.29,25.77,5720600,25.47
2011-09-28,25.71,25.86,25.10,25.11,5438500,24.82
2011-09-27,26.22,26.42,25.63,25.77,7680800,25.47
2011-09-26,25.53,25.54,24.42,25.53,8126200,25.24
2011-09-23,25.19,25.60,25.01,25.19,6938900,24.90
2011-09-22,26.32,26.39,25.10,25.41,13314800,25.12
2011-09-21,28.15,28.22,27.17,27.18,6142700,26.87
2011-09-20,28.04,28.34,27.87,28.03,5119200,27.71
2011-09-19,27.98,28.00,27.46,27.81,4907300,27.49
2011-09-16,28.55,28.84,28.32,28.62,7235100,28.29
2011-09-15,27.67,28.19,27.40,28.19,6079400,27.87
2011-09-14,27.16,27.72,26.80,27.41,4638200,27.09
2011-09-13,27.03,27.23,26.80,27.10,3840300,26.79
2011-09-12,26.65,27.07,26.50,27.02,5757300,26.71
2011-09-09,27.30,27.31,26.79,27.11,6942700,26.80
2011-09-08,27.75,28.00,27.50,27.55,4984400,27.23
2011-09-07,27.52,28.11,27.39,27.92,6593100,27.60
2011-09-06,26.67,27.19,26.60,27.10,5458300,26.79
2011-09-02,27.72,28.04,27.36,27.43,4801200,27.11
2011-09-01,28.50,28.74,28.22,28.26,4844500,27.93
2011-08-31,28.92,28.96,28.27,28.48,8210900,28.15
2011-08-30,28.58,28.85,28.36,28.73,5489000,28.40
2011-08-29,28.15,28.86,28.10,28.74,5621700,28.41
2011-08-26,27.42,28.16,27.00,27.80,5679200,27.48
2011-08-25,28.50,28.50,27.57,27.65,5005000,27.33
2011-08-24,28.12,28.45,27.94,28.43,4357900,28.10
2011-08-23,27.51,28.25,27.32,28.25,6782400,27.93
2011-08-22,28.12,28.31,27.16,27.27,7980700,26.96
2011-08-19,27.10,28.13,27.08,27.52,7542100,27.20
2011-08-18,27.61,27.79,27.02,27.51,7964000,27.19
2011-08-17,28.24,28.72,28.12,28.33,5170900,28.00
2011-08-16,27.93,28.27,27.68,28.04,5631800,27.72
2011-08-15,27.43,28.45,27.37,28.29,6527200,27.81
2011-08-12,27.62,27.79,27.25,27.28,7132800,26.81
2011-08-11,26.57,27.94,26.48,27.53,9412800,27.06
2011-08-10,27.17,27.30,26.10,26.17,11258700,25.72
2011-08-09,26.96,27.73,26.00,27.71,10820800,27.24
2011-08-08,27.67,27.87,26.29,26.29,13997800,25.84
2011-08-05,28.32,28.90,27.65,28.64,13393700,28.15
2011-08-04,29.24,29.40,28.05,28.05,12163300,27.57
2011-08-03,28.59,29.77,28.59,29.64,12431300,29.13
2011-08-02,29.30,29.54,28.60,28.60,14450300,28.11
2011-08-01,30.91,30.95,30.10,30.48,6174000,29.96
2011-07-29,30.51,31.15,30.37,30.38,6963900,29.86
2011-07-28,31.05,31.36,30.62,30.81,5772000,30.28
2011-07-27,31.47,31.59,30.83,31.01,5474000,30.48
2011-07-26,31.90,32.05,31.51,31.60,4313000,31.06
2011-07-25,31.84,32.07,31.67,31.83,3812700,31.29
2011-07-22,32.36,32.38,31.73,32.12,4047500,31.57
2011-07-21,31.75,32.41,31.48,32.27,7045400,31.72
2011-07-20,30.87,31.56,30.72,31.30,7554000,30.77
2011-07-19,29.71,30.63,29.60,30.56,4990300,30.04
2011-07-18,30.09,30.20,29.53,29.63,5685800,29.12
2011-07-15,29.94,30.34,29.94,30.30,4838200,29.78
2011-07-14,30.57,30.79,29.81,29.89,7046000,29.38
2011-07-13,30.93,31.13,30.42,30.44,6624500,29.92
2011-07-12,30.39,31.00,30.39,30.79,5910900,30.26
2011-07-11,30.77,30.84,30.38,30.51,4908500,29.99
2011-07-08,30.45,31.06,30.31,31.04,10826700,30.51
2011-07-07,31.12,31.12,30.38,30.45,7581900,29.93
2011-07-06,30.91,31.00,30.45,30.75,4539800,30.22
2011-07-05,30.88,31.03,30.50,31.01,5902100,30.48
2011-07-01,30.43,30.89,30.09,30.83,4938100,30.30
2011-06-30,30.35,30.44,29.99,30.15,6570100,29.63
2011-06-29,29.86,30.38,29.66,30.31,4837600,29.79
2011-06-28,29.78,29.78,29.47,29.60,4461400,29.09
2011-06-27,29.52,29.74,29.41,29.62,4318300,29.11
2011-06-24,29.56,29.70,29.30,29.30,7020000,28.80
2011-06-23,29.92,29.95,29.30,29.51,7792100,29.01
2011-06-22,30.46,30.73,30.27,30.30,3677100,29.78
2011-06-21,30.79,30.92,30.50,30.57,5479500,30.05
2011-06-20,30.04,30.66,29.88,30.44,5995300,29.92
2011-06-17,29.86,30.20,29.75,30.17,10036000,29.65
2011-06-16,29.67,29.93,28.98,29.52,10032300,29.02
2011-06-15,30.05,30.07,29.46,29.58,5592700,29.07
2011-06-14,30.02,30.29,29.88,30.29,6938900,29.77
2011-06-13,29.80,29.92,29.52,29.80,5876700,29.29
2011-06-10,30.00,30.04,29.53,29.54,4577000,29.04
2011-06-09,29.82,30.23,29.60,30.09,6970400,29.58
2011-06-08,30.02,30.09,29.66,29.75,15461200,29.24
2011-06-07,30.47,30.47,30.08,30.13,7077800,29.62
2011-06-06,30.33,30.54,30.21,30.26,6243200,29.74
2011-06-03,30.36,30.66,30.27,30.39,6458900,29.87
2011-06-02,31.12,31.18,30.64,30.69,8887700,30.17
2011-06-01,32.49,32.52,31.02,31.11,9206300,30.58
2011-05-31,33.35,33.35,32.11,32.41,7163400,31.86
2011-05-27,31.66,32.28,31.60,32.21,7226500,31.66
2011-05-26,31.13,31.52,30.95,31.34,6023900,30.80
2011-05-25,31.03,31.19,30.72,31.03,5603200,30.50
2011-05-24,31.15,31.27,30.95,30.96,4406200,30.43
2011-05-23,30.94,31.14,30.78,30.97,7515800,30.44
2011-05-20,31.46,31.56,31.10,31.26,6473700,30.73
2011-05-19,31.90,31.90,31.11,31.49,11339100,30.95
2011-05-18,31.82,31.97,31.65,31.76,8234600,31.22
2011-05-17,31.87,31.98,31.66,31.81,6961600,31.27
2011-05-16,32.18,32.31,32.00,32.01,5859800,31.31
2011-05-13,32.25,32.47,32.10,32.20,8705600,31.49
2011-05-12,32.64,32.65,32.03,32.30,9664200,31.59
2011-05-11,32.38,33.24,32.35,32.58,11280300,31.86
2011-05-10,33.73,33.92,33.07,33.41,11601000,32.67
2011-05-09,34.13,34.19,33.86,34.11,4770500,33.36
2011-05-06,34.31,34.44,33.71,33.97,5876000,33.22
2011-05-05,34.53,34.66,34.02,34.08,9458200,33.33
2011-05-04,34.81,35.07,34.40,34.72,10244400,33.96
2011-05-03,36.12,36.15,34.45,34.51,13508000,33.75
2011-05-02,37.28,37.28,36.86,37.00,6944000,36.19
2011-04-29,36.64,37.09,36.30,37.02,5683100,36.21
2011-04-28,36.36,36.64,36.00,36.34,4231000,35.54
2011-04-27,36.41,36.43,35.77,36.31,4402300,35.51
2011-04-26,35.93,36.40,35.75,36.35,3700000,35.55
2011-04-25,36.08,36.08,35.54,35.69,2658100,34.90
2011-04-21,35.94,36.10,35.79,36.05,2889100,35.26
2011-04-20,35.42,35.85,35.37,35.81,4648400,35.02
2011-04-19,34.47,34.98,34.39,34.96,5176300,34.19
2011-04-18,34.44,34.69,34.21,34.45,5369200,33.69
2011-04-15,35.18,35.36,34.81,34.83,5477800,34.06
2011-04-14,35.18,35.31,34.97,35.04,4208600,34.27
2011-04-13,35.60,35.77,35.11,35.14,4182500,34.37
2011-04-12,35.38,35.66,35.35,35.54,3931300,34.76
2011-04-11,35.44,35.83,35.39,35.57,3980200,34.79
2011-04-08,36.32,36.35,35.22,35.27,6823000,34.49
2011-04-07,36.51,36.63,36.14,36.47,3834700,35.67
2011-04-06,37.08,37.16,36.47,36.56,6097400,35.76
2011-04-05,36.76,37.15,36.59,37.02,5050700,36.21
2011-04-04,36.90,36.90,36.48,36.72,3823000,35.91
2011-04-01,36.68,36.75,36.10,36.48,4950100,35.68
2011-03-31,36.02,36.56,35.90,36.01,7058200,35.22
2011-03-30,35.96,36.12,35.70,35.94,3548400,35.15
2011-03-29,35.23,35.72,35.22,35.72,3411300,34.93
2011-03-28,35.43,35.80,35.29,35.35,3884500,34.57
2011-03-25,35.59,35.75,35.12,35.30,8687200,34.52
2011-03-24,36.11,36.37,35.79,36.07,4470000,35.28
2011-03-23,36.02,36.27,35.91,36.11,4447900,35.32
2011-03-22,36.13,36.25,35.74,36.04,8507300,35.25
2011-03-21,35.33,35.97,35.17,35.88,5189600,35.09
2011-03-18,35.16,35.29,34.81,34.96,5176600,34.19
2011-03-17,35.30,35.35,34.67,34.75,4904800,33.99
2011-03-16,35.38,35.40,34.12,34.44,7779600,33.68
2011-03-15,34.90,35.69,34.70,35.50,5186100,34.72
2011-03-14,35.67,36.18,35.38,35.80,4295000,35.01
2011-03-11,35.35,36.28,35.16,36.09,4805100,35.30
2011-03-10,36.17,36.47,35.45,35.45,7129400,34.67
2011-03-09,36.97,36.97,36.46,36.60,6330000,35.79
2011-03-08,36.87,37.09,36.70,36.99,4888900,36.18
2011-03-07,37.04,37.14,36.50,36.74,5910700,35.93
2011-03-04,37.49,37.71,36.75,36.95,5320000,36.14
2011-03-03,36.96,37.35,36.94,37.29,3506200,36.47
2011-03-02,36.37,36.97,36.24,36.77,4690700,35.96
2011-03-01,37.50,37.61,36.59,36.62,4906100,35.81
2011-02-28,37.06,37.63,37.03,37.18,5707900,36.36
2011-02-25,36.56,37.03,36.56,36.88,4607600,36.07
2011-02-24,35.95,36.56,35.95,36.43,7244000,35.63
2011-02-23,36.87,36.95,35.47,35.87,10422600,35.08
2011-02-22,37.23,38.02,36.90,36.98,7257900,36.17
2011-02-18,37.41,37.96,37.10,37.65,6852100,36.82
2011-02-17,36.89,37.49,36.59,37.48,5522800,36.66
2011-02-16,37.04,37.31,36.68,37.12,7193300,36.30
2011-02-15,36.58,36.60,36.14,36.46,8077700,35.66
2011-02-14,36.13,36.73,36.13,36.65,6259200,35.69
2011-02-11,35.38,36.26,35.20,36.22,9066400,35.27
2011-02-10,35.96,36.19,35.05,35.44,9499600,34.51
2011-02-09,36.18,36.50,35.68,36.02,6175400,35.07
2011-02-08,36.01,36.09,35.63,36.09,6512500,35.14
2011-02-07,36.15,36.29,35.91,35.95,6906400,35.01
2011-02-04,35.61,36.09,35.21,36.09,7477100,35.14
2011-02-03,35.26,35.60,34.81,35.45,6754200,34.52
2011-02-02,34.87,35.40,34.76,35.33,13420700,34.40
2011-02-01,34.85,35.20,34.43,34.70,19583800,33.79
2011-01-31,33.11,33.30,32.63,32.67,8415400,31.81
2011-01-28,33.58,33.70,32.64,32.76,5808900,31.90
2011-01-27,33.61,33.76,33.23,33.43,4999900,32.55
2011-01-26,33.73,33.83,33.22,33.42,4919600,32.54
2011-01-25,33.29,33.51,33.10,33.34,5588200,32.46
2011-01-24,33.41,33.63,33.28,33.42,4523900,32.54
2011-01-21,33.68,33.96,33.29,33.45,6257400,32.57
2011-01-20,33.75,33.87,32.23,33.39,11039800,32.51
2011-01-19,34.31,34.58,33.70,33.93,9593500,33.04
2011-01-18,33.67,34.50,33.60,33.72,7764500,32.83
2011-01-14,33.47,33.51,33.04,33.51,4814100,32.63
2011-01-13,32.75,33.26,32.64,33.23,7071700,32.36
2011-01-12,32.42,32.78,32.31,32.56,7139500,31.70
2011-01-11,32.22,32.37,32.04,32.21,4708000,31.36
2011-01-10,31.61,32.28,31.61,32.09,6427900,31.25
2011-01-07,31.95,32.03,31.36,31.95,8929400,31.11
2011-01-06,31.07,31.88,31.05,31.69,12048900,30.86
2011-01-05,30.50,30.89,30.35,30.52,5516700,29.72
2011-01-04,30.44,30.87,30.29,30.38,8274900,29.58
2011-01-03,30.39,30.55,30.13,30.40,5111900,29.60
2010-12-31,29.88,30.16,29.75,30.08,2843700,29.29
2010-12-30,29.75,29.99,29.67,29.90,3837200,29.11
2010-12-29,29.78,29.95,29.65,29.75,5818700,28.97
2010-12-28,30.18,30.25,29.64,29.78,4978200,29.00
2010-12-27,30.21,30.36,30.01,30.09,2787900,29.30
2010-12-23,30.50,30.61,30.16,30.21,4428700,29.42
2010-12-22,30.20,30.68,29.93,30.59,5857700,29.79
2010-12-21,30.36,30.65,30.08,30.15,4277700,29.36
2010-12-20,30.24,30.35,30.06,30.25,3861200,29.46
2010-12-17,30.21,30.35,29.92,30.03,6355700,29.24
2010-12-16,30.19,30.50,30.14,30.35,3340800,29.55
2010-12-15,30.50,30.64,30.18,30.22,4336700,29.43
2010-12-14,30.68,30.78,30.46,30.56,3779100,29.76
2010-12-13,31.29,31.48,30.63,30.69,5924100,29.88
2010-12-10,30.55,31.10,30.40,31.07,7577800,30.25
2010-12-09,30.17,30.49,30.10,30.44,7562500,29.64
2010-12-08,30.13,30.35,29.80,29.95,5036200,29.16
2010-12-07,30.38,30.42,30.05,30.17,6496400,29.38
2010-12-06,30.38,30.43,30.01,30.15,4406800,29.36
2010-12-03,30.01,30.53,29.86,30.39,6136900,29.59
2010-12-02,29.32,30.12,29.26,30.12,6641100,29.33
2010-12-01,29.36,29.51,29.00,29.49,4810000,28.72
2010-11-30,28.68,29.21,28.53,28.99,5749700,28.23
2010-11-29,28.91,29.10,28.53,28.88,6719800,28.12
2010-11-26,29.27,29.60,29.19,29.21,2051300,28.44
2010-11-24,29.32,29.48,29.12,29.48,3436000,28.71
2010-11-23,29.46,29.52,29.01,29.09,5376400,28.33
2010-11-22,29.60,29.80,29.49,29.67,3900800,28.89
2010-11-19,29.82,29.87,29.62,29.66,4069000,28.88
2010-11-18,29.83,30.02,29.54,29.79,3935200,29.01
2010-11-17,29.53,29.81,29.36,29.52,5037000,28.74
2010-11-16,29.97,30.19,29.37,29.58,5438200,28.80
2010-11-15,30.35,30.51,30.14,30.19,3943100,29.25
2010-11-12,30.61,30.61,30.04,30.23,5436600,29.29
2010-11-11,30.53,30.73,30.50,30.68,4144800,29.73
2010-11-10,30.82,30.88,30.55,30.78,4082100,29.82
2010-11-09,31.16,31.18,30.68,30.85,6129200,29.89
2010-11-08,31.30,31.30,31.02,31.19,3357700,30.22
2010-11-05,31.92,32.00,31.22,31.35,4751600,30.37
2010-11-04,31.37,31.62,30.77,31.56,9744600,30.58
2010-11-03,31.23,31.25,30.71,31.05,7968600,30.08
2010-11-02,32.09,32.26,30.50,31.19,19860100,30.22
2010-11-01,33.43,33.88,33.28,33.39,5321500,32.35
2010-10-29,33.13,33.41,32.50,33.32,9125700,32.28
2010-10-28,33.59,33.86,33.17,33.45,3076300,32.41
2010-10-27,33.14,33.23,32.71,33.22,3799700,32.19
2010-10-26,33.54,33.69,33.15,33.37,3722400,32.33
2010-10-25,33.71,34.03,33.62,33.71,3501900,32.66
2010-10-22,33.42,33.70,33.20,33.54,2314200,32.50
2010-10-21,33.45,33.72,33.25,33.43,2673600,32.39
2010-10-20,33.07,33.56,33.02,33.43,5458500,32.39
2010-10-19,33.35,33.35,32.84,32.96,3922300,31.93
2010-10-18,33.34,33.61,33.08,33.58,4047600,32.54
2010-10-15,33.50,33.50,32.97,33.27,4585500,32.23
2010-10-14,33.30,33.34,33.06,33.28,3536100,32.24
2010-10-13,33.16,33.42,33.03,33.22,6192900,32.19
2010-10-12,32.45,32.79,32.20,32.71,3592200,31.69
2010-10-11,32.63,32.74,32.16,32.56,5127400,31.55
2010-10-08,32.90,33.50,32.85,32.86,7192600,31.84
2010-10-07,32.45,32.76,32.30,32.73,4239000,31.71
2010-10-06,32.42,32.65,32.22,32.30,3915700,31.30
2010-10-05,31.80,32.45,31.79,32.38,4621600,31.37
2010-10-04,31.93,32.04,31.44,31.61,5079200,30.63
2010-10-01,31.89,31.94,31.36,31.92,6610800,30.93
2010-09-30,32.68,32.80,31.75,31.92,7302300,30.93
2010-09-29,32.86,32.97,32.53,32.57,3597200,31.56
2010-09-28,32.77,32.92,32.28,32.89,3856700,31.87
2010-09-27,32.45,32.76,32.26,32.64,6379800,31.62
2010-09-24,33.27,33.35,32.01,32.27,10317400,31.27
2010-09-23,33.07,33.27,32.75,33.01,3798800,31.98
2010-09-22,32.96,33.54,32.92,33.39,5214800,32.35
2010-09-21,33.25,33.31,32.62,32.85,4303400,31.83
2010-09-20,32.60,33.00,32.40,32.95,3586800,31.92
2010-09-17,33.39,33.45,32.37,32.38,8973000,31.37
2010-09-16,32.30,33.32,32.20,33.21,7780700,32.18
2010-09-15,32.17,32.58,32.11,32.54,4208500,31.53
2010-09-14,32.61,32.69,32.15,32.16,5778800,31.16
2010-09-13,32.84,33.15,32.68,32.68,5293800,31.66
2010-09-10,32.33,32.74,32.22,32.72,6107100,31.70
2010-09-09,32.19,32.19,31.70,31.85,4105700,30.86
2010-09-08,31.40,32.20,31.40,31.95,5188900,30.96
2010-09-07,31.83,32.00,31.37,31.39,4761900,30.41
2010-09-03,31.82,32.00,31.58,32.00,4176800,31.00
2010-09-02,31.34,31.67,31.24,31.54,3875000,30.56
2010-09-01,31.25,31.95,31.16,31.35,5905200,30.37
2010-08-31,30.52,30.89,30.33,30.81,6718700,29.85
2010-08-30,30.48,30.90,30.16,30.55,3589000,29.60
2010-08-27,30.20,30.64,29.86,30.53,5992900,29.58
2010-08-26,30.22,30.43,29.93,29.97,4548500,29.04
2010-08-25,29.75,30.13,29.64,30.11,6294600,29.17
2010-08-24,29.95,30.10,29.76,29.88,4526000,28.95
2010-08-23,30.77,31.00,30.31,30.33,3933300,29.39
2010-08-20,30.17,30.73,30.13,30.52,5688600,29.57
2010-08-19,30.77,30.86,30.22,30.23,5397300,29.29
2010-08-18,31.00,31.09,30.58,30.71,4753300,29.75
2010-08-17,30.42,30.96,30.07,30.78,6242800,29.82
2010-08-16,29.89,30.24,29.69,30.04,5079900,28.96
2010-08-13,30.59,30.78,29.99,30.05,6022200,28.97
2010-08-12,29.65,30.62,29.59,30.60,6338900,29.50
2010-08-11,30.03,30.29,29.79,29.84,5221100,28.77
2010-08-10,30.26,30.79,30.24,30.64,4481500,29.54
2010-08-09,30.10,30.64,29.83,30.63,6590400,29.53
2010-08-06,30.41,30.98,29.97,30.18,12834100,29.10
2010-08-05,28.76,30.40,28.76,30.25,17192900,29.16
2010-08-04,28.51,28.75,28.26,28.61,4557800,27.58
2010-08-03,28.60,29.17,28.41,28.49,7249200,27.47
2010-08-02,27.64,28.39,27.58,28.32,7491600,27.30
2010-07-30,26.90,27.54,26.50,27.36,6591900,26.38
2010-07-29,27.28,27.45,26.84,27.00,11662500,26.03
2010-07-28,27.87,27.99,27.60,27.66,3595400,26.67
2010-07-27,27.96,28.21,27.78,27.84,5469300,26.84
2010-07-26,27.60,27.98,27.59,27.80,3843200,26.80
2010-07-23,27.46,27.71,27.33,27.63,5187900,26.64
2010-07-22,27.21,27.71,27.21,27.45,3890800,26.46
2010-07-21,27.44,27.44,26.94,27.09,4348800,26.12
2010-07-20,26.60,27.42,26.57,27.38,3643900,26.40
2010-07-19,26.95,26.95,26.60,26.78,3757100,25.82
2010-07-16,27.05,27.50,26.73,26.74,7020900,25.78
2010-07-15,26.64,26.99,26.54,26.87,3616800,25.90
2010-07-14,26.84,27.12,26.68,26.90,3195200,25.93
2010-07-13,26.87,27.25,26.80,26.98,4691200,26.01
2010-07-12,26.61,26.72,26.49,26.68,2730400,25.72
2010-07-09,26.71,26.80,26.21,26.72,4767900,25.76
2010-07-08,26.63,26.76,26.48,26.71,3985400,25.75
2010-07-07,25.94,26.38,25.76,26.34,5593100,25.39
2010-07-06,25.72,26.06,25.58,25.78,4492400,24.85
2010-07-02,25.80,25.94,25.02,25.50,6209800,24.58
2010-07-01,26.03,26.19,25.51,25.76,5301000,24.83
2010-06-30,26.03,26.11,25.67,25.82,6624000,24.89
2010-06-29,26.29,26.48,25.89,26.01,7471200,25.07
2010-06-28,26.34,26.87,26.28,26.65,4251500,25.69
2010-06-25,26.47,26.61,26.27,26.34,9200600,25.39
2010-06-24,26.86,27.10,26.28,26.46,7517600,25.51
2010-06-23,26.44,27.19,26.44,26.99,4968000,26.02
2010-06-22,27.14,27.14,26.59,26.65,6062600,25.69
2010-06-21,27.49,27.58,26.99,27.16,5150100,26.18
2010-06-18,27.47,27.63,27.17,27.19,6744300,26.21
2010-06-17,26.86,27.66,26.85,27.51,12251500,26.52
2010-06-16,26.54,26.78,26.46,26.78,5853600,25.82
2010-06-15,25.86,26.72,25.80,26.71,6228300,25.75
2010-06-14,25.74,25.91,25.61,25.65,3197600,24.73
2010-06-11,25.19,25.66,25.01,25.64,4325900,24.72
2010-06-10,25.24,25.63,25.09,25.39,4398400,24.48
2010-06-09,25.05,25.44,24.84,24.93,4756000,24.03
2010-06-08,24.58,24.90,24.42,24.89,4911200,24.00
2010-06-07,24.80,25.00,24.50,24.51,4135700,23.63
2010-06-04,25.25,25.30,24.80,24.83,5935200,23.94
2010-06-03,25.54,25.62,25.34,25.53,2960600,24.61
2010-06-02,25.12,25.57,25.02,25.56,4979600,24.64
2010-06-01,25.05,25.48,24.82,25.00,4636700,24.10
2010-05-28,25.42,25.55,25.20,25.27,6349600,24.36
2010-05-27,25.08,25.44,24.98,25.43,5430700,24.52
2010-05-26,24.90,25.07,24.72,24.87,9500600,23.98
2010-05-25,24.52,24.73,24.22,24.70,8677500,23.81
2010-05-24,25.28,25.28,24.91,24.92,6152200,24.02
2010-05-21,24.87,25.63,24.85,25.41,7830000,24.50
2010-05-20,26.17,26.17,25.35,25.38,8227900,24.47
2010-05-19,26.60,26.79,26.40,26.67,4384600,25.71
2010-05-18,27.25,27.42,26.69,26.71,5323600,25.75
2010-05-17,26.84,27.24,26.62,27.17,5981900,26.05
2010-05-14,27.00,27.12,26.67,26.77,4800600,25.67
2010-05-13,27.40,27.58,26.99,27.15,4644200,26.03
2010-05-12,27.03,27.55,26.92,27.50,6043600,26.37
2010-05-11,26.46,27.20,26.25,27.02,7711300,25.90
2010-05-10,26.69,26.86,26.38,26.61,6235400,25.51
2010-05-07,25.89,26.27,25.56,25.94,11861400,24.87
2010-05-06,26.36,26.43,24.77,25.70,9342400,24.64
2010-05-05,26.19,26.63,25.76,26.45,11111900,25.36
2010-05-04,27.54,27.65,26.03,26.22,16207400,25.14
2010-05-03,28.23,28.25,27.65,27.72,8694800,26.58
2010-04-30,28.19,28.38,27.93,27.94,6924900,26.79
2010-04-29,28.19,28.31,27.97,28.12,9038900,26.96
2010-04-28,27.95,28.16,27.88,28.01,7609300,26.85
2010-04-27,28.28,28.50,27.85,27.88,6792900,26.73
2010-04-26,28.59,28.70,28.39,28.44,3819100,27.27
2010-04-23,28.43,28.52,28.20,28.50,4034500,27.32
2010-04-22,28.63,28.63,28.26,28.46,5011600,27.29
2010-04-21,29.00,29.10,28.65,28.77,5184200,27.58
2010-04-20,28.31,29.02,28.19,28.92,7695600,27.73
2010-04-19,28.19,28.40,28.05,28.26,3607600,27.09
2010-04-16,28.29,28.54,28.10,28.25,5438400,27.08
2010-04-15,28.32,28.52,28.15,28.34,4650300,27.17
2010-04-14,28.36,28.36,28.08,28.31,6167700,27.14
2010-04-13,28.36,28.50,28.03,28.18,4786900,27.02
2010-04-12,28.07,28.37,28.05,28.37,3879300,27.20
2010-04-09,28.09,28.30,28.04,28.26,4140800,27.09
2010-04-08,28.13,28.29,27.97,28.06,6438400,26.90
2010-04-07,28.11,28.34,28.03,28.25,6621300,27.08
2010-04-06,28.46,28.48,28.12,28.23,7659800,27.06
2010-04-05,29.26,29.26,28.32,28.46,7385200,27.29
2010-04-01,28.97,29.20,28.89,29.11,3744300,27.91
2010-03-31,28.91,29.02,28.52,28.90,4664700,27.71
2010-03-30,29.00,29.09,28.64,28.93,5522800,27.74
2010-03-29,29.08,29.13,28.69,29.03,7454400,27.83
2010-03-26,28.45,28.56,28.06,28.42,6438700,27.25
2010-03-25,28.66,28.74,28.24,28.26,6065500,27.09
2010-03-24,29.19,29.19,28.12,28.50,8886100,27.32
2010-03-23,29.28,29.36,28.97,29.32,4818300,28.11
2010-03-22,28.88,29.33,28.76,29.33,4084700,28.12
2010-03-19,29.24,29.40,28.63,29.09,6952000,27.89
2010-03-18,29.18,29.25,28.81,29.24,5884200,28.03
2010-03-17,28.60,29.10,28.54,29.10,5398200,27.90
2010-03-16,28.99,28.99,28.31,28.59,4822400,27.41
2010-03-15,28.78,28.83,28.45,28.61,4943900,27.43
2010-03-12,29.74,29.76,28.56,28.66,7700400,27.48
2010-03-11,30.07,30.17,29.33,29.44,8551000,28.22
2010-03-10,30.56,30.63,30.06,30.24,4428800,28.99
2010-03-09,30.47,30.68,30.39,30.51,4476400,29.25
2010-03-08,30.67,30.80,30.34,30.57,2761700,29.31
2010-03-05,30.00,30.70,29.96,30.62,5047800,29.36
2010-03-04,29.84,30.01,29.67,30.00,3504000,28.76
2010-03-03,29.99,30.06,29.66,29.78,3891600,28.55
2010-03-02,29.73,30.25,29.66,29.85,4422200,28.62
2010-03-01,29.49,29.75,29.44,29.66,2732700,28.44
2010-02-26,29.50,29.57,29.15,29.36,3487500,28.15
2010-02-25,29.20,29.47,29.08,29.47,4701500,28.25
2010-02-24,29.62,29.86,29.43,29.57,4607500,28.35
2010-02-23,29.81,29.83,29.46,29.62,5819300,28.40
2010-02-22,29.83,30.05,29.65,29.81,3619800,28.58
2010-02-19,29.86,30.05,29.58,29.95,3897500,28.71
2010-02-18,29.72,30.04,29.69,29.97,3679600,28.73
2010-02-17,29.62,29.89,29.56,29.88,4611900,28.65
2010-02-16,29.89,30.00,29.25,29.48,7384300,28.26
2010-02-12,29.68,29.93,29.46,29.77,5090900,28.40
2010-02-11,29.88,30.37,29.50,30.03,5744000,28.65
2010-02-10,29.96,30.11,29.75,29.99,4799300,28.61
2010-02-09,30.16,30.28,29.57,29.91,8241300,28.53
2010-02-08,30.61,30.74,29.85,29.89,6611200,28.51
2010-02-05,30.30,30.83,30.08,30.61,7456500,29.20
2010-02-04,30.90,30.97,30.03,30.06,6939900,28.67
2010-02-03,31.55,31.76,30.91,31.18,5960500,29.74
2010-02-02,30.42,31.80,30.37,31.63,10066300,30.17
2010-02-01,30.07,30.18,29.65,30.16,5922200,28.77
2010-01-29,30.12,30.31,29.65,29.97,6580200,28.59
2010-01-28,29.79,30.19,29.75,29.95,7374100,28.57
2010-01-27,29.61,29.89,29.52,29.75,5128500,28.38
2010-01-26,29.65,29.77,29.53,29.63,5009300,28.26
2010-01-25,30.71,30.71,29.70,29.77,6367700,28.40
2010-01-22,30.33,30.90,30.07,30.47,6270800,29.07
2010-01-21,30.94,30.98,30.41,30.44,8686100,29.04
2010-01-20,31.03,31.19,30.65,30.90,7735400,29.48
2010-01-19,30.50,30.88,30.43,30.54,4336000,29.13
2010-01-15,30.77,30.97,30.30,30.54,3693700,29.13
2010-01-14,30.58,30.97,30.50,30.74,3234000,29.32
2010-01-13,30.64,30.83,30.38,30.66,3335100,29.25
2010-01-12,30.68,30.86,30.32,30.53,4278400,29.12
2010-01-11,30.97,31.32,30.60,30.86,5019600,29.44
2010-01-08,31.12,31.19,30.52,30.84,6264700,29.42
2010-01-07,31.55,31.70,31.05,31.23,7232100,29.79
2010-01-06,31.60,31.89,31.43,31.56,3745800,30.10
2010-01-05,31.55,31.77,31.40,31.64,3458700,30.18
2010-01-04,31.48,31.84,31.33,31.47,3472500,30.02
2009-12-31,31.71,31.84,31.30,31.31,1957700,29.87
2009-12-30,31.43,31.76,31.25,31.73,1789100,30.27
2009-12-29,31.65,31.89,31.48,31.57,2181700,30.11
2009-12-28,31.56,31.75,31.44,31.63,1591100,30.17
2009-12-24,31.43,31.69,31.27,31.57,1025300,30.11
2009-12-23,30.82,31.47,30.80,31.33,2646100,29.89
2009-12-22,30.86,31.13,30.67,30.80,2677300,29.38
2009-12-21,30.75,31.24,30.70,30.79,3400600,29.37
2009-12-18,30.85,30.85,30.23,30.55,5004300,29.14
2009-12-17,31.05,31.23,30.50,30.54,3760700,29.13
2009-12-16,31.03,31.70,30.72,31.24,5149400,29.80
2009-12-15,30.32,31.00,30.20,30.64,5103200,29.23
2009-12-14,30.70,30.81,29.91,30.23,6332400,28.84
2009-12-11,30.71,31.03,30.40,30.49,4477500,29.08
2009-12-10,30.56,30.98,30.19,30.51,4944700,29.10
2009-12-09,30.72,30.85,30.31,30.48,3889000,29.07
2009-12-08,30.79,31.04,30.41,30.81,5318100,29.39
2009-12-07,31.51,31.69,31.00,31.06,3515900,29.63
2009-12-04,31.65,31.98,31.19,31.59,4627100,30.13
2009-12-03,31.57,31.82,31.27,31.34,3449100,29.90
2009-12-02,31.01,31.93,30.90,31.60,3674100,30.14
2009-12-01,31.25,31.96,31.08,31.66,6666600,30.20
2009-11-30,30.51,30.85,30.03,30.81,5651100,29.39
2009-11-27,30.51,30.86,30.15,30.65,2703500,29.24
2009-11-25,31.35,31.53,31.23,31.40,2666700,29.95
2009-11-24,31.85,32.05,31.20,31.26,4076400,29.82
2009-11-23,31.92,32.17,31.77,31.85,4536800,30.38
2009-11-20,31.43,31.75,31.26,31.62,3927200,30.16
2009-11-19,31.78,31.94,31.35,31.57,5659100,30.11
2009-11-18,32.24,32.55,31.86,31.92,4807400,30.45
2009-11-17,31.81,32.36,31.65,32.20,4978600,30.72
2009-11-16,32.70,32.97,31.89,31.93,7522500,30.32
2009-11-13,32.27,32.65,32.18,32.51,3565500,30.88
2009-11-12,32.11,32.60,32.07,32.25,5310800,30.63
2009-11-11,32.79,32.86,31.96,32.16,5627200,30.54
2009-11-10,32.30,33.00,32.24,32.61,6204600,30.97
2009-11-09,32.63,32.94,32.27,32.46,5856800,30.83
2009-11-06,32.16,32.65,32.05,32.39,4317500,30.76
2009-11-05,32.28,32.74,32.28,32.43,5126700,30.80
2009-11-04,31.94,32.62,31.69,32.21,6018000,30.59
2009-11-03,31.15,32.33,31.00,31.91,9749700,30.31
2009-11-02,30.15,30.99,30.13,30.52,5047700,28.99
2009-10-30,30.80,30.96,29.70,30.12,6798600,28.61
2009-10-29,29.77,30.93,29.77,30.92,5118800,29.37
2009-10-28,29.71,30.48,29.58,29.58,4180100,28.09
2009-10-27,30.56,31.04,29.93,30.10,4121000,28.59
2009-10-26,30.63,31.16,30.31,30.38,4130700,28.85
2009-10-23,31.15,31.33,30.34,30.66,3857700,29.12
2009-10-22,31.32,31.33,30.53,31.08,5271900,29.52
2009-10-21,30.47,31.63,30.47,31.35,6149000,29.77
2009-10-20,30.67,30.92,30.30,30.61,5288500,29.07
2009-10-19,30.08,30.83,29.95,30.69,4018600,29.15
2009-10-16,29.50,30.15,29.03,29.99,5659500,28.48
2009-10-15,29.75,30.06,29.54,29.66,5300300,28.17
2009-10-14,30.09,30.18,29.88,29.91,4355900,28.41
2009-10-13,29.69,29.99,29.41,29.95,3420800,28.44
2009-10-12,29.76,30.00,29.67,29.85,2668600,28.35
2009-10-09,29.69,29.89,29.26,29.74,3182500,28.24
2009-10-08,29.63,29.82,29.31,29.72,4154500,28.23
2009-10-07,29.42,29.50,29.12,29.50,2897600,28.02
2009-10-06,28.89,29.50,28.84,29.47,5468500,27.99
2009-10-05,28.42,28.79,27.88,28.76,4132100,27.31
2009-10-02,28.72,28.78,27.66,28.43,3855200,27.00
2009-10-01,29.05,29.21,28.68,28.86,5216800,27.41
2009-09-30,28.89,29.30,28.54,29.22,9980900,27.75
2009-09-29,27.77,28.33,27.59,28.20,5619300,26.78
2009-09-28,27.36,27.76,27.21,27.69,3774400,26.30
2009-09-25,27.99,28.01,27.05,27.31,7583700,25.94
2009-09-24,28.55,28.70,27.89,27.97,4236100,26.56
2009-09-23,29.02,29.02,28.49,28.52,3408700,27.09
2009-09-22,28.98,29.00,28.60,28.90,3011300,27.45
2009-09-21,28.75,28.97,28.24,28.85,5055600,27.40
2009-09-18,28.85,29.36,28.70,29.12,6187800,27.66
2009-09-17,29.38,29.42,28.46,28.73,6023300,27.29
2009-09-16,29.33,29.50,28.99,29.42,6364900,27.94
2009-09-15,28.68,29.27,28.42,29.16,5289200,27.69
2009-09-14,28.72,28.96,28.56,28.65,3864600,27.21
2009-09-11,28.83,29.31,28.83,29.02,3768500,27.56
2009-09-10,28.50,29.04,28.31,29.01,3931100,27.55
2009-09-09,28.79,28.92,28.45,28.70,4001800,27.26
2009-09-08,29.04,29.30,28.45,28.74,5671800,27.29
2009-09-04,27.95,28.91,27.90,28.91,5462700,27.46
2009-09-03,27.74,28.07,27.51,28.02,4404900,26.61
2009-09-02,27.97,28.17,27.52,27.56,5598600,26.17
2009-09-01,28.67,29.05,27.93,28.03,5139600,26.62
2009-08-31,28.40,28.89,28.14,28.83,5644700,27.38
2009-08-28,28.54,28.98,28.33,28.62,6280600,27.18
2009-08-27,27.75,28.33,27.60,28.21,4146100,26.79
2009-08-26,27.63,28.18,27.57,27.90,7200300,26.50
2009-08-25,28.37,28.63,27.70,27.74,5804100,26.35
2009-08-24,28.80,29.50,28.20,28.39,5928000,26.96
2009-08-21,28.12,28.75,28.07,28.67,4046900,27.23
2009-08-20,27.64,28.04,27.64,27.97,2935700,26.56
2009-08-19,27.13,27.78,27.13,27.68,4285200,26.29
2009-08-18,27.06,27.61,27.06,27.45,4239300,26.07
2009-08-17,27.44,27.67,27.03,27.05,5043700,25.56
2009-08-14,28.22,28.39,27.59,27.87,4690500,26.33
2009-08-13,28.16,28.50,27.97,28.19,6895100,26.63
2009-08-12,28.65,28.65,27.71,27.98,8928600,26.44
2009-08-11,28.54,28.68,28.30,28.49,4027000,26.92
2009-08-10,28.63,28.78,28.23,28.68,4728800,27.10
2009-08-07,29.02,29.08,28.44,28.70,4295200,27.12
2009-08-06,28.85,28.98,28.36,28.66,4304000,27.08
2009-08-05,28.15,28.80,27.77,28.76,7211900,27.17
2009-08-04,28.90,30.00,28.65,28.81,12221700,27.22
2009-08-03,30.66,30.90,30.19,30.39,5595000,28.71
2009-07-31,30.17,30.90,29.98,30.12,7460300,28.46
2009-07-30,31.05,31.15,30.19,30.22,7372400,28.55
2009-07-29,30.96,31.12,30.51,30.73,5263300,29.03
2009-07-28,31.65,31.74,30.82,31.12,6569800,29.40
2009-07-27,30.57,32.13,30.41,31.94,7804000,30.18
2009-07-24,29.98,30.89,29.98,30.39,4529900,28.71
2009-07-23,29.53,31.14,29.50,30.73,7444200,29.03
2009-07-22,28.99,29.68,28.50,29.47,6954900,27.84
2009-07-21,29.25,29.68,28.85,29.26,4794700,27.64
2009-07-20,28.84,29.14,28.63,28.99,4584600,27.39
2009-07-17,28.53,28.93,28.23,28.63,3689600,27.05
2009-07-16,27.88,28.59,27.88,28.47,4516100,26.90
2009-07-15,27.54,28.13,27.31,27.94,6304200,26.40
2009-07-14,27.17,27.49,26.96,27.26,3927300,25.76
2009-07-13,26.70,27.13,26.40,27.08,4234600,25.59
2009-07-10,26.79,27.16,26.48,26.66,3446100,25.19
2009-07-09,26.96,27.31,26.55,27.03,4408200,25.54
2009-07-08,26.94,27.00,26.26,26.54,5089200,25.07
2009-07-07,26.57,27.46,26.47,27.23,7651800,25.73
2009-07-06,26.27,26.81,26.00,26.75,3514100,25.27
2009-07-02,27.12,27.43,26.54,26.54,3977600,25.07
2009-07-01,26.98,27.93,26.73,27.55,4723700,26.03
2009-06-30,27.30,27.38,26.57,26.77,6613300,25.29
2009-06-29,26.81,27.35,26.71,27.25,4656200,25.75
2009-06-26,26.87,27.05,26.61,26.69,8636500,25.22
2009-06-25,26.50,27.16,26.06,26.98,6001600,25.49
2009-06-24,26.22,26.74,26.05,26.50,4799900,25.04
2009-06-23,26.83,26.83,25.77,26.01,7674000,24.57
2009-06-22,27.04,27.18,26.64,26.75,4480700,25.27
2009-06-19,27.54,27.97,27.25,27.28,6056900,25.77
2009-06-18,26.66,27.40,26.26,27.26,4611300,25.76
2009-06-17,26.92,27.06,26.30,26.57,4137600,25.10
2009-06-16,28.01,28.26,27.01,27.11,4608300,25.61
2009-06-15,28.40,28.60,27.73,27.90,3630400,26.36
2009-06-12,28.84,28.85,28.44,28.71,3115200,27.13
2009-06-11,28.77,29.40,28.77,28.97,5437100,27.37
2009-06-10,28.48,29.00,28.25,28.80,7006300,27.21
2009-06-09,28.07,28.56,28.07,28.25,4011200,26.69
2009-06-08,27.51,28.13,27.51,27.91,3265000,26.37
2009-06-05,28.44,28.69,27.71,27.91,2820800,26.37
2009-06-04,27.83,28.49,27.73,28.38,4554100,26.81
2009-06-03,28.11,28.14,27.41,27.80,4992300,26.27
2009-06-02,28.25,28.97,27.93,28.36,6207500,26.79
2009-06-01,27.87,28.45,27.81,28.39,5536000,26.82
2009-05-29,27.36,27.60,27.04,27.52,4525600,26.00
2009-05-28,26.51,27.34,26.51,27.19,4416300,25.69
2009-05-27,26.86,27.14,26.65,26.70,5270900,25.23
2009-05-26,26.98,27.40,26.47,27.02,5722700,25.53
2009-05-22,26.41,28.10,25.85,27.17,8358000,25.67
2009-05-21,26.20,26.39,25.60,25.85,5172700,24.42
2009-05-20,25.98,26.98,25.89,26.52,8401000,25.06
2009-05-19,24.76,26.04,24.76,25.75,5815800,24.33
2009-05-18,25.47,25.66,24.49,24.93,6874400,23.42
2009-05-15,25.20,25.55,25.01,25.17,4026500,23.65
2009-05-14,24.91,25.34,24.61,25.21,4260500,23.68
2009-05-13,25.55,26.49,24.75,24.85,5451400,23.35
2009-05-12,25.83,26.65,25.51,25.89,5826500,24.32
2009-05-11,26.44,26.80,25.56,25.68,6906400,24.13
2009-05-08,25.03,27.12,25.03,26.97,9849700,25.34
2009-05-07,24.51,25.05,24.25,24.97,8076000,23.46
2009-05-06,23.93,24.37,23.50,24.24,8554400,22.77
2009-05-05,24.50,26.24,23.38,23.84,11489900,22.40
2009-05-04,25.68,26.21,25.02,26.17,6713300,24.59
2009-05-01,24.66,25.59,24.55,25.51,5080600,23.97
2009-04-30,24.69,24.95,24.49,24.62,5463700,23.13
2009-04-29,24.35,24.65,23.96,24.48,4989100,23.00
2009-04-28,23.85,24.81,23.70,24.20,6298800,22.74
2009-04-27,23.34,24.50,23.30,24.20,6917700,22.74
2009-04-24,23.21,24.28,23.15,23.77,5844300,22.33
2009-04-23,24.98,24.98,23.13,23.73,9640300,22.29
2009-04-22,24.50,25.47,24.45,24.98,6382500,23.47
2009-04-21,24.50,24.87,24.27,24.65,6349700,23.16
2009-04-20,25.77,25.96,24.57,24.62,6458100,23.13
2009-04-17,26.12,26.41,26.00,26.18,5593800,24.60
2009-04-16,26.12,26.30,25.70,26.08,6995800,24.50
2009-04-15,25.67,26.07,25.50,25.89,5272900,24.32
2009-04-14,26.59,26.90,25.49,25.53,7849900,23.99
2009-04-13,25.67,27.13,25.29,26.91,8528500,25.28
2009-04-09,26.07,26.38,25.67,25.85,5209200,24.29
2009-04-08,25.72,26.19,25.48,25.78,5807800,24.22
2009-04-07,26.61,27.05,25.45,25.66,9379900,24.11
2009-04-06,28.54,28.97,28.20,28.71,3167100,26.97
2009-04-03,28.63,28.99,28.36,28.90,3645400,27.15
2009-04-02,28.99,29.21,28.53,28.66,4202400,26.93
2009-04-01,27.35,28.44,27.15,28.35,4611100,26.63
2009-03-31,27.42,28.22,27.35,27.78,5085300,26.10
2009-03-30,27.90,28.31,27.00,27.38,5215300,25.72
2009-03-27,28.51,28.83,28.12,28.53,3560200,26.80
2009-03-26,29.01,29.15,28.54,28.94,4530200,27.19
2009-03-25,29.27,29.47,28.12,28.78,5599800,27.04
2009-03-24,28.76,29.47,28.60,29.00,4957900,27.25
2009-03-23,28.02,29.18,27.76,29.16,6823700,27.40
2009-03-20,28.19,28.29,27.36,27.44,5357900,25.78
2009-03-19,28.85,28.85,27.90,28.14,4751900,26.44
2009-03-18,28.32,28.96,28.20,28.50,7460100,26.78
2009-03-17,28.21,28.57,27.82,28.57,3989200,26.84
2009-03-16,28.02,28.78,27.93,28.14,5727200,26.44
2009-03-13,28.12,28.32,27.34,27.81,4788900,26.13
2009-03-12,27.43,28.14,27.35,27.93,7926300,26.24
2009-03-11,27.78,28.22,27.11,27.45,7251800,25.79
2009-03-10,26.25,28.53,26.09,27.50,13939900,25.84
2009-03-09,25.52,26.78,25.23,25.83,5190800,24.27
2009-03-06,26.15,27.10,25.29,25.96,6760200,24.39
2009-03-05,25.81,26.64,25.43,25.91,8451200,24.34
2009-03-04,25.89,26.99,25.68,26.42,7353000,24.82
2009-03-03,25.59,26.00,24.96,25.48,8859600,23.94
2009-03-02,26.31,26.45,25.16,25.24,7366300,23.71
2009-02-27,26.75,27.58,26.64,26.66,7929400,25.05
2009-02-26,27.93,28.17,27.06,27.11,6216500,25.47
2009-02-25,27.85,28.21,27.28,27.54,9862900,25.87
2009-02-24,27.70,28.46,27.39,27.98,8899400,26.29
2009-02-23,27.84,28.17,27.25,27.37,10438300,25.71
2009-02-20,26.46,28.07,26.46,27.68,8139900,26.01
2009-02-19,27.90,28.44,27.50,27.84,5366300,26.16
2009-02-18,27.04,27.78,26.73,27.54,7966400,25.87
2009-02-17,27.75,27.98,26.82,27.06,8224600,25.42
2009-02-13,28.48,28.99,28.25,28.56,4819600,26.70
2009-02-12,27.41,28.57,27.13,28.54,7182700,26.68
2009-02-11,28.65,28.77,27.48,27.99,7815400,26.17
2009-02-10,28.35,29.03,28.10,28.52,13438500,26.66
2009-02-09,27.43,29.26,27.35,29.03,12518900,27.14
2009-02-06,26.63,27.77,26.58,27.61,7194700,25.81
2009-02-05,25.50,26.92,25.43,26.66,10090500,24.92
2009-02-04,27.00,27.10,24.99,25.54,15783600,23.88
2009-02-03,28.35,28.75,26.16,27.65,12461600,25.85
2009-02-02,26.70,27.81,26.51,27.50,11728400,25.71
2009-01-30,27.31,27.97,26.89,27.38,10496500,25.60
2009-01-29,27.19,27.62,26.87,27.43,10723600,25.64
2009-01-28,28.01,28.23,27.73,28.09,8872200,26.26
2009-01-27,27.65,27.93,27.26,27.79,10391400,25.98
2009-01-26,27.05,27.85,26.94,27.50,6879800,25.71
2009-01-23,26.31,27.24,25.68,26.93,7875200,25.18
2009-01-22,26.65,27.64,26.39,26.86,9289000,25.11
2009-01-21,25.62,27.18,25.51,27.12,9023300,25.35
2009-01-20,25.38,26.10,25.04,25.12,9942900,23.48
2009-01-16,25.79,25.88,24.88,25.62,8184100,23.95
2009-01-15,24.58,25.66,24.35,25.30,11663800,23.65
2009-01-14,26.27,26.39,24.08,24.25,14894100,22.67
2009-01-13,26.84,28.08,26.53,27.88,8891600,26.06
2009-01-12,27.50,28.00,26.74,26.90,7366300,25.15
2009-01-09,27.77,28.17,27.67,27.96,7054900,26.14
2009-01-08,28.13,28.31,27.57,27.76,7336100,25.95
2009-01-07,28.05,28.71,27.87,28.34,13265500,26.49
2009-01-06,29.26,29.26,28.20,28.29,13002500,26.45
2009-01-05,28.92,29.50,28.61,29.08,6677000,27.19
2009-01-02,28.93,29.23,28.52,29.19,5808500,27.29
2008-12-31,28.77,29.01,28.60,28.83,4250200,26.95
2008-12-30,28.92,29.08,28.47,28.72,4195800,26.85
2008-12-29,28.64,28.79,27.94,28.70,4458300,26.83
2008-12-26,27.99,28.46,27.90,28.35,2082500,26.50
2008-12-24,27.16,27.97,27.16,27.75,1762200,25.94
2008-12-23,27.35,27.96,26.63,27.07,4671500,25.31
2008-12-22,28.25,28.94,26.80,27.30,5604400,25.52
2008-12-19,28.75,28.97,27.70,28.04,7824500,26.21
2008-12-18,28.55,28.72,27.78,28.14,6296000,26.31
2008-12-17,28.34,29.05,28.00,28.35,6535600,26.50
2008-12-16,26.46,28.71,26.38,28.65,7933500,26.78
2008-12-15,26.99,27.50,25.97,26.31,6230300,24.60
2008-12-12,26.54,26.86,25.86,26.60,6487300,24.87
2008-12-11,27.96,28.84,27.20,27.45,6076500,25.66
2008-12-10,27.58,28.14,27.34,28.05,5439900,26.22
2008-12-09,26.63,27.89,26.10,27.14,7289700,25.37
2008-12-08,26.59,27.24,26.24,26.81,8369500,25.06
2008-12-05,23.65,25.99,23.43,25.83,7746000,24.15
2008-12-04,24.89,26.11,24.26,24.61,7676200,23.01
2008-12-03,24.73,25.31,24.20,25.10,10822600,23.47
2008-12-02,25.98,26.75,25.32,26.12,8699200,24.42
2008-12-01,26.28,26.55,25.54,25.55,8510600,23.89
2008-11-28,26.07,27.40,25.99,27.38,2870200,25.60
2008-11-26,26.29,27.39,25.60,27.16,9031400,25.39
2008-11-25,27.33,27.89,26.30,27.04,10058400,25.28
2008-11-24,25.50,27.22,24.60,26.70,10820300,24.96
2008-11-21,22.69,25.02,22.21,24.83,12227800,23.21
2008-11-20,21.68,24.12,21.03,21.92,14490800,20.49
2008-11-19,25.89,26.19,21.80,22.14,14080200,20.70
2008-11-18,25.62,26.45,24.76,25.79,9482900,24.11
2008-11-17,25.56,26.48,24.59,25.63,7758100,23.84
2008-11-14,25.06,27.24,24.69,25.92,11872800,24.11
2008-11-13,25.05,25.55,23.50,25.27,13686300,23.50
2008-11-12,23.61,25.00,23.50,24.56,9864600,22.84
2008-11-11,23.30,24.82,22.27,24.16,9528600,22.47
2008-11-10,23.60,24.62,23.14,23.57,8072200,21.92
2008-11-07,20.99,22.90,20.89,22.58,8435200,21.00
2008-11-06,23.42,23.97,20.00,20.29,14594600,18.87
2008-11-05,24.18,25.83,23.55,23.71,10525500,22.05
2008-11-04,23.95,25.78,23.65,24.33,19181800,22.63
2008-11-03,21.00,21.95,20.73,21.11,6142100,19.64
2008-10-31,22.37,22.85,20.63,20.73,12480300,19.28
2008-10-30,22.19,22.79,21.54,22.54,8010000,20.97
2008-10-29,20.70,22.82,20.21,21.42,10335000,19.92
2008-10-28,19.00,21.00,18.46,20.98,9447000,19.51
2008-10-27,17.12,19.57,16.91,17.88,8959300,16.63
2008-10-24,16.85,18.00,16.00,17.53,9059500,16.31
2008-10-23,18.24,19.22,17.11,18.14,10163200,16.87
2008-10-22,19.15,19.15,17.39,17.92,8779100,16.67
2008-10-21,19.35,20.13,19.05,19.47,6583300,18.11
2008-10-20,18.80,19.98,18.65,19.88,10116000,18.49
2008-10-17,18.13,19.23,16.80,18.32,14198200,17.04
2008-10-16,17.15,17.89,16.31,17.84,13513000,16.59
2008-10-15,17.88,17.88,15.88,16.09,8672200,14.97
2008-10-14,19.36,19.74,17.75,18.10,7826000,16.84
2008-10-13,16.35,18.24,15.75,18.10,10138100,16.84
2008-10-10,14.64,16.69,13.53,15.45,18586400,14.37
2008-10-09,17.33,17.68,15.29,15.29,10565200,14.22
2008-10-08,16.48,17.74,15.21,17.03,11956700,15.84
2008-10-07,18.85,18.85,16.94,17.04,10141700,15.85
2008-10-06,18.02,18.37,16.55,18.37,16430000,17.09
2008-10-03,19.00,20.20,18.47,18.52,9613500,17.23
2008-10-02,21.01,21.26,18.11,18.72,15914400,17.41
2008-10-01,21.75,22.87,21.21,21.41,7255400,19.91
2008-09-30,21.18,22.05,20.37,21.91,8015900,20.38
2008-09-29,22.61,22.87,20.34,20.49,8633400,19.06
2008-09-26,23.29,23.29,22.66,22.88,6448900,21.28
2008-09-25,23.80,23.95,23.10,23.61,9447300,21.96
2008-09-24,24.09,24.22,23.45,23.66,10928800,22.01
2008-09-23,23.30,24.64,23.16,23.90,10836800,22.23
2008-09-22,23.02,24.00,23.02,23.29,8812500,21.66
2008-09-19,22.65,23.96,19.91,23.68,16737000,22.03
2008-09-18,21.37,21.98,19.70,21.54,13542600,20.04
2008-09-17,22.40,22.72,21.31,21.31,8285300,19.82
2008-09-16,22.40,23.15,21.56,23.00,9679000,21.39
2008-09-15,23.28,23.76,22.57,22.76,5737000,21.17
2008-09-12,22.45,24.05,22.15,23.98,8584900,22.30
2008-09-11,21.98,22.68,21.60,22.61,7338600,21.03
2008-09-10,22.21,22.36,21.51,22.10,9827400,20.56
2008-09-09,23.35,23.62,22.08,22.13,8109900,20.58
2008-09-08,23.89,23.98,22.99,23.42,8477200,21.78
2008-09-05,22.96,23.50,22.14,23.41,12708700,21.77
2008-09-04,24.49,24.84,22.88,22.97,12985200,21.37
2008-09-03,24.89,25.12,24.43,24.54,6023700,22.83
2008-09-02,25.52,25.54,24.86,24.91,7128700,23.17
2008-08-29,25.91,26.36,25.41,25.46,6119100,23.68
2008-08-28,25.80,25.95,25.41,25.93,3935900,24.12
2008-08-27,25.27,25.75,25.22,25.70,3919100,23.90
2008-08-26,25.35,25.75,25.09,25.24,6066600,23.48
2008-08-25,26.13,26.36,25.30,25.41,4442800,23.64
2008-08-22,26.61,26.72,26.02,26.21,4057100,24.38
2008-08-21,26.14,26.60,25.75,26.55,8017000,24.70
2008-08-20,25.35,26.06,25.05,26.06,6741900,24.24
2008-08-19,25.32,25.44,24.40,25.34,8431900,23.57
2008-08-18,26.21,26.72,25.43,25.47,6838900,23.57
2008-08-15,26.54,26.76,26.08,26.20,3840800,24.25
2008-08-14,26.82,27.16,26.46,26.62,4592000,24.63
2008-08-13,26.90,27.41,26.68,26.88,6906900,24.87
2008-08-12,26.34,27.25,26.04,26.91,9402800,24.90
2008-08-11,26.50,26.50,26.17,26.34,6828000,24.37
2008-08-08,26.22,26.56,25.52,26.49,7822700,24.51
2008-08-07,27.24,27.30,25.96,26.03,6951300,24.09
2008-08-06,25.91,27.54,25.50,27.36,13743600,25.32
2008-08-05,27.94,27.94,25.40,25.87,18434400,23.94
2008-08-04,28.27,28.36,27.32,27.40,7290700,25.36
2008-08-01,28.80,28.83,28.16,28.16,3594300,26.06
2008-07-31,28.86,29.39,28.29,28.63,8148400,26.49
2008-07-30,28.95,29.17,28.64,28.98,8662200,26.82
2008-07-29,28.83,28.95,28.25,28.88,7107300,26.73
2008-07-28,29.56,29.78,28.68,28.77,7481500,26.62
2008-07-25,29.72,30.10,29.56,29.66,4130300,27.45
2008-07-24,30.37,31.03,29.78,29.89,7084300,27.66
2008-07-23,29.95,30.32,29.71,30.08,6295300,27.84
2008-07-22,29.30,30.00,29.10,29.97,6016400,27.73
2008-07-21,30.10,30.20,29.19,29.53,5075900,27.33
2008-07-18,28.72,30.06,28.72,29.92,8803900,27.69
2008-07-17,29.00,29.10,28.33,28.64,7344900,26.50
2008-07-16,27.90,28.93,27.52,28.85,8024900,26.70
2008-07-15,29.62,29.62,27.14,28.37,14442000,26.25
2008-07-14,30.62,30.72,29.70,29.80,7965800,27.58
2008-07-11,30.88,31.20,30.14,30.29,9038900,28.03
2008-07-10,31.53,31.75,30.80,31.25,6604500,28.92
2008-07-09,32.13,32.28,31.36,31.50,6182200,29.15
2008-07-08,31.89,32.15,31.29,32.03,5046200,29.64
2008-07-07,31.28,32.31,31.21,31.91,7894200,29.53
2008-07-03,32.36,32.59,31.01,31.17,6425400,28.84
2008-07-02,33.48,33.91,32.16,32.16,6972100,29.76
2008-07-01,33.30,33.49,32.70,33.30,7094300,30.82
2008-06-30,33.34,34.14,32.92,33.75,8317000,31.23
2008-06-27,32.72,33.25,32.25,32.92,6704300,30.46
2008-06-26,33.14,33.37,32.40,32.51,7687100,30.08
2008-06-25,33.03,33.87,32.71,33.33,9474300,30.84
2008-06-24,33.78,33.78,33.05,33.16,7114700,30.69
2008-06-23,33.40,34.10,33.11,33.50,8107200,31.00
2008-06-20,32.81,33.22,32.31,32.67,7801700,30.23
2008-06-19,32.78,33.35,32.78,33.12,6598400,30.65
2008-06-18,32.98,33.63,32.79,32.82,10942800,30.37
2008-06-17,32.71,33.42,32.67,33.12,10260700,30.65
2008-06-16,32.43,33.15,32.16,32.61,10522700,30.18
2008-06-13,33.00,33.50,31.65,32.61,21644800,30.18
2008-06-12,36.33,36.60,33.34,33.52,25576900,31.02
2008-06-11,37.32,37.94,36.87,37.28,11273100,34.50
2008-06-10,37.29,37.40,36.58,37.12,8030300,34.35
2008-06-09,37.37,37.70,36.75,37.55,6780500,34.75
2008-06-06,38.25,38.38,37.15,37.20,9132600,34.42
2008-06-05,38.17,38.54,37.49,38.46,13930500,35.59
2008-06-04,38.39,38.69,38.01,38.11,9676100,35.27
2008-06-03,39.72,39.79,38.06,38.42,12615000,35.55
2008-06-02,39.72,40.28,39.22,39.50,10080100,36.55
2008-05-30,39.81,39.96,39.31,39.70,12478600,36.74
2008-05-29,39.30,39.85,39.07,39.50,29156600,36.55
2008-05-28,40.83,40.91,39.86,39.86,24683900,36.89
2008-05-27,43.11,43.30,41.58,41.95,7490200,38.82
2008-05-23,43.06,43.68,43.02,43.17,6238000,39.95
2008-05-22,43.70,44.02,43.08,43.28,5496700,40.05
2008-05-21,44.12,44.84,43.47,43.70,4721800,40.44
2008-05-20,43.90,44.40,43.63,43.96,3335500,40.68
2008-05-19,43.45,44.50,43.45,43.91,6201800,40.63
2008-05-16,43.38,43.74,43.06,43.35,4867600,40.12
2008-05-15,43.21,43.84,43.20,43.38,4668800,40.14
2008-05-14,43.26,43.64,42.93,43.07,3583600,39.86
2008-05-13,43.31,43.50,42.91,43.19,3789500,39.97
2008-05-12,42.88,43.48,42.68,43.28,2875200,39.93
2008-05-09,44.02,44.13,42.17,42.68,6327000,39.38
2008-05-08,43.98,44.60,43.73,44.56,3926700,41.11
2008-05-07,44.99,45.00,43.59,43.73,4276800,40.35
2008-05-06,44.08,44.82,44.01,44.72,4138800,41.26
2008-05-05,44.20,44.75,43.82,44.09,3875000,40.68
2008-05-02,43.14,44.40,43.14,43.94,3824900,40.54
2008-05-01,44.08,44.08,42.70,43.19,6344400,39.85
2008-04-30,44.86,45.58,43.62,44.06,9752800,40.65
2008-04-29,47.44,47.44,44.81,45.58,8693100,42.05
2008-04-28,47.30,47.47,46.54,47.42,3927300,43.75
2008-04-25,46.31,47.44,45.98,47.31,3295900,43.65
2008-04-24,47.49,47.49,45.59,46.13,6720000,42.56
2008-04-23,47.37,48.33,46.89,47.33,4000300,43.67
2008-04-22,47.93,48.95,46.84,47.28,5781800,43.62
2008-04-21,46.19,48.35,46.02,48.18,6738500,44.45
2008-04-18,45.92,46.89,45.37,46.47,6012400,42.87
2008-04-17,45.44,45.92,44.75,45.54,3558200,42.02
2008-04-16,44.58,45.55,44.57,45.20,4306500,41.70
2008-04-15,43.14,44.39,43.09,44.16,3470500,40.74
2008-04-14,42.93,43.17,42.41,42.95,2027400,39.63
2008-04-11,42.96,43.50,42.72,43.03,2762200,39.70
2008-04-10,43.62,43.72,42.81,42.96,4243600,39.64
2008-04-09,43.17,44.61,43.17,43.62,4604100,40.24
2008-04-08,42.93,43.54,42.64,43.23,2941100,39.88
2008-04-07,42.77,43.53,42.56,43.15,4392500,39.81
2008-04-04,41.50,42.82,41.41,42.53,4425600,39.24
2008-04-03,41.50,41.97,41.01,41.24,6110300,38.05
2008-04-02,41.91,42.30,41.43,41.77,3645100,38.54
2008-04-01,41.06,42.00,40.68,41.92,4875800,38.68
2008-03-31,42.18,42.27,40.27,41.16,7689100,37.97
2008-03-28,42.06,43.00,41.86,42.28,3675000,39.01
2008-03-27,41.38,42.55,41.30,41.94,4505400,38.69
2008-03-26,42.56,42.76,42.04,42.38,2593300,39.10
2008-03-25,42.31,43.00,42.07,42.70,5292400,39.40
2008-03-24,40.30,41.95,40.30,41.79,5741900,38.56
2008-03-20,42.19,42.20,39.99,40.18,12480600,37.07
2008-03-19,44.02,44.02,42.05,42.19,5650800,38.93
2008-03-18,42.77,43.54,42.46,43.52,5463500,40.15
2008-03-17,42.73,43.45,41.79,42.07,7287900,38.81
2008-03-14,44.67,45.51,43.39,43.85,5411100,40.46
2008-03-13,43.55,44.53,42.99,44.28,4163200,40.85
2008-03-12,44.70,45.30,43.97,44.13,4219600,40.72
2008-03-11,43.27,44.56,42.56,44.52,6665000,41.07
2008-03-10,44.96,45.17,42.71,42.89,7357900,39.57
2008-03-07,45.39,45.87,44.75,45.01,4250800,41.53
2008-03-06,46.45,46.88,46.08,46.27,5952400,42.69
2008-03-05,45.75,47.18,45.75,46.58,7164400,42.98
2008-03-04,45.41,46.22,45.14,46.00,5800700,42.44
2008-03-03,45.00,46.07,44.75,45.74,4205000,42.20
2008-02-29,46.30,46.42,44.75,45.10,3945200,41.61
2008-02-28,44.99,46.95,44.99,46.47,6494800,42.87
2008-02-27,45.73,45.88,45.12,45.23,4483100,41.73
2008-02-26,44.70,46.15,44.60,45.92,5102700,42.37
2008-02-25,44.52,45.08,44.20,44.83,5203700,41.36
2008-02-22,45.69,45.69,44.02,44.58,6132600,41.13
2008-02-21,45.59,46.87,45.27,45.42,8828300,41.91
2008-02-20,45.01,45.48,44.25,45.34,4350100,41.83
2008-02-19,44.54,45.77,44.54,45.36,5906300,41.85
2008-02-15,43.38,44.15,42.78,44.13,3524200,40.72
2008-02-14,44.06,44.57,43.16,43.53,4158800,40.16
2008-02-13,43.99,44.58,43.36,43.96,5215700,40.44
2008-02-12,43.29,44.56,43.25,43.58,6105800,40.09
2008-02-11,41.48,43.03,41.48,42.95,6333200,39.51
2008-02-08,41.17,42.28,41.17,41.41,5962400,38.09
2008-02-07,40.95,41.78,40.20,41.31,5181500,38.00
2008-02-06,42.18,42.48,41.10,41.26,4932500,37.95
2008-02-05,43.51,44.87,41.97,42.03,6828800,38.66
2008-02-04,46.00,46.00,43.45,44.20,7867500,40.66
2008-02-01,44.24,45.59,43.62,45.50,6847000,41.86
2008-01-31,42.81,44.48,42.81,43.98,8157000,40.46
2008-01-30,42.68,43.85,42.51,42.99,4862200,39.55
2008-01-29,43.65,43.65,42.76,42.94,5690000,39.50
2008-01-28,42.08,43.49,41.59,43.30,6740800,39.83
2008-01-25,42.69,43.27,42.04,42.11,7167700,38.74
2008-01-24,41.03,42.51,40.85,42.27,6749900,38.88
2008-01-23,38.51,40.99,38.50,40.85,8017700,37.58
2008-01-22,38.11,40.60,38.11,40.19,8746400,36.97
2008-01-18,41.36,42.00,39.71,40.90,9179900,37.62
2008-01-17,41.97,42.35,41.03,41.16,12541700,37.86
2008-01-16,44.50,44.95,42.19,42.37,11197100,38.98
2008-01-15,44.55,45.19,44.54,45.00,10240800,41.40
2008-01-14,44.01,45.97,43.65,45.14,7839200,41.52
2008-01-11,44.26,44.91,43.44,43.64,8905100,40.14
2008-01-10,44.94,45.05,44.31,44.58,9440700,41.01
2008-01-09,44.74,45.26,43.72,45.19,10227600,41.57
2008-01-08,46.15,46.25,44.90,45.02,8629400,41.41
2008-01-07,46.04,46.17,45.20,45.86,8137100,42.19
2008-01-04,45.30,46.79,45.15,45.85,6932200,42.18
2008-01-03,45.42,46.30,45.10,45.73,5944300,42.07
2008-01-02,46.38,46.50,44.89,45.26,11937000,41.63
2007-12-31,47.03,47.33,45.72,46.43,6340400,42.71
2007-12-28,45.94,47.29,45.94,47.09,6018400,43.32
2007-12-27,45.04,46.30,45.02,46.04,6754700,42.35
2007-12-26,44.99,45.99,44.95,45.75,5672000,42.08
2007-12-24,44.28,45.30,43.91,44.99,3318100,41.39
2007-12-21,43.60,44.35,42.89,44.27,11239800,40.72
2007-12-20,41.60,43.37,41.51,43.29,12584100,39.82
2007-12-19,40.20,41.70,39.90,41.38,8463600,38.07
2007-12-18,39.96,40.74,39.28,40.18,6600600,36.96
2007-12-17,38.98,40.60,38.88,39.75,7649600,36.57
2007-12-14,38.23,40.16,37.96,39.07,7725500,35.94
2007-12-13,38.55,39.07,37.82,38.29,3827900,35.22
2007-12-12,38.03,38.98,38.03,38.73,5673300,35.63
2007-12-11,38.59,38.93,37.11,37.27,4976500,34.28
2007-12-10,38.70,39.00,38.34,38.61,3513300,35.52
2007-12-07,37.87,39.00,37.70,38.55,5380900,35.46
2007-12-06,36.82,38.12,36.76,37.88,6206900,34.85
2007-12-05,37.23,37.23,36.35,36.83,4613000,33.88
2007-12-04,35.90,37.29,35.80,37.03,5239600,34.06
2007-12-03,36.60,36.70,35.92,36.10,3446800,33.21
2007-11-30,36.52,36.97,36.05,36.35,4867400,33.44
2007-11-29,35.93,36.68,35.80,36.16,3578900,33.26
2007-11-28,35.90,36.23,35.38,35.97,4564300,33.09
2007-11-27,35.54,36.94,35.33,35.70,4245600,32.84
2007-11-26,35.66,36.50,35.40,35.43,3818500,32.59
2007-11-23,35.29,35.59,34.76,35.59,2336400,32.74
2007-11-21,36.04,36.39,35.06,35.13,5732800,32.32
2007-11-20,36.38,36.79,35.28,36.41,7438900,33.49
2007-11-19,36.50,37.46,36.24,36.39,8924600,33.37
2007-11-16,37.27,38.00,37.16,37.89,7132600,34.74
2007-11-15,37.60,37.61,36.83,37.03,4496900,33.96
2007-11-14,37.60,38.54,37.47,37.75,7286800,34.62
2007-11-13,36.48,37.44,36.01,37.37,6089200,34.27
2007-11-12,36.79,37.34,36.00,36.10,4885400,33.10
2007-11-09,36.90,37.40,36.77,36.93,6603200,33.86
2007-11-08,36.52,38.09,36.52,37.26,10922700,34.17
2007-11-07,36.50,37.00,36.27,36.47,8449000,33.44
2007-11-06,36.51,37.67,36.35,36.89,15780200,33.83
2007-11-05,34.85,34.93,34.21,34.52,6028700,31.65
2007-11-02,35.00,35.14,34.20,34.84,6337700,31.95
2007-11-01,35.50,35.80,34.91,35.00,7846000,32.09
2007-10-31,35.41,35.89,35.38,35.78,5156800,32.81
2007-10-30,35.70,35.75,35.29,35.38,5551900,32.44
2007-10-29,35.10,35.89,35.09,35.66,5027600,32.70
2007-10-26,35.12,35.25,34.64,35.06,3580500,32.15
2007-10-25,34.51,34.83,34.31,34.71,7526400,31.83
2007-10-24,34.78,35.13,33.69,34.32,7343500,31.47
2007-10-23,34.96,35.09,34.65,35.01,3449100,32.10
2007-10-22,34.54,35.00,34.48,34.96,3628000,32.06
2007-10-19,35.35,35.70,34.74,34.90,11402500,32.00
2007-10-18,35.44,35.77,35.30,35.50,3658100,32.55
2007-10-17,35.09,35.42,34.84,35.35,5466900,32.42
2007-10-16,34.91,35.09,34.69,34.85,4605500,31.96
2007-10-15,35.43,35.47,34.46,34.91,5164800,32.01
2007-10-12,35.27,35.59,34.91,35.48,6974500,32.53
2007-10-11,34.25,35.51,34.01,34.90,10789900,32.00
2007-10-10,33.54,34.00,33.44,33.93,5794900,31.11
2007-10-09,33.00,33.60,32.91,33.53,4447800,30.75
2007-10-08,33.27,33.31,32.63,32.87,2633100,30.14
2007-10-05,33.15,33.34,32.55,33.11,4975000,30.36
2007-10-04,32.61,33.06,32.43,32.83,4673200,30.10
2007-10-03,33.05,33.15,32.50,32.70,6003000,29.99
2007-10-02,33.26,33.62,32.86,33.24,5233500,30.48
2007-10-01,33.08,33.55,32.77,33.17,6006800,30.42
2007-09-28,33.65,33.70,32.90,33.08,7293600,30.33
2007-09-27,33.50,33.86,33.20,33.65,4627300,30.86
2007-09-26,32.99,33.46,32.81,33.36,5012200,30.59
2007-09-25,32.44,32.97,32.24,32.80,4455700,30.08
2007-09-24,33.12,33.15,32.59,32.70,5162400,29.99
2007-09-21,32.95,33.19,32.67,33.12,5651500,30.37
2007-09-20,33.06,33.10,32.42,32.67,4764600,29.96
2007-09-19,32.60,33.43,32.60,33.05,6558200,30.31
2007-09-18,32.26,32.49,32.05,32.45,6632000,29.76
2007-09-17,32.30,32.50,32.05,32.23,3871700,29.55
2007-09-14,32.58,32.71,32.09,32.36,5835700,29.67
2007-09-13,32.69,33.18,32.50,32.83,7523000,30.10
2007-09-12,32.51,32.87,32.39,32.63,5819700,29.92
2007-09-11,32.55,32.78,32.15,32.70,7406000,29.99
2007-09-10,32.80,33.00,32.35,32.54,4592200,29.84
2007-09-07,33.00,33.00,32.34,32.71,5190000,29.99
2007-09-06,33.00,33.45,32.80,33.15,3807400,30.40
2007-09-05,33.99,33.99,32.84,33.04,6294300,30.30
2007-09-04,33.87,33.95,33.62,33.80,4149600,30.99
2007-08-31,33.80,34.00,33.40,33.70,3931400,30.90
2007-08-30,32.63,33.70,32.55,33.59,5657400,30.80
2007-08-29,32.25,32.92,32.21,32.91,4023000,30.18
2007-08-28,32.48,32.77,32.06,32.09,4390600,29.43
2007-08-27,32.83,33.13,32.64,32.73,3884200,30.01
2007-08-24,32.67,33.21,32.59,33.08,3563000,30.33
2007-08-23,32.70,33.09,32.33,32.86,5194300,30.13
2007-08-22,32.48,32.71,32.01,32.47,5902900,29.77
2007-08-21,32.17,32.89,32.06,32.35,4770600,29.66
2007-08-20,32.59,32.95,32.16,32.45,3997400,29.76
2007-08-17,32.85,33.00,32.04,32.65,5539100,29.94
2007-08-16,32.62,32.71,31.28,32.25,9453300,29.57
2007-08-15,32.96,33.79,32.84,32.92,5992900,30.19
2007-08-14,33.90,33.99,32.91,33.15,5360800,30.40
2007-08-13,34.50,34.61,33.75,33.88,5291100,31.07
2007-08-10,35.00,35.94,33.65,34.43,7783100,31.47
2007-08-09,34.84,35.69,34.52,35.18,7068700,32.15
2007-08-08,34.75,35.25,34.66,35.19,6050500,32.16
2007-08-07,34.36,34.85,34.14,34.67,5321700,31.69
2007-08-06,33.56,34.52,33.56,34.52,6558900,31.55
2007-08-03,34.06,34.56,33.40,33.46,4497300,30.58
2007-08-02,34.00,34.56,33.82,34.37,5255400,31.41
2007-08-01,33.94,34.29,33.27,34.02,6039100,31.09
2007-07-31,34.18,34.50,33.58,33.60,5359900,30.71
2007-07-30,35.39,35.50,33.66,34.17,8659900,31.23
2007-07-27,34.50,34.95,34.05,34.05,5693800,31.12
2007-07-26,35.67,35.88,34.06,34.70,9911900,31.71
2007-07-25,36.12,36.42,35.26,35.99,5454700,32.89
2007-07-24,36.50,36.90,35.93,36.14,6440200,33.03
2007-07-23,36.40,37.02,36.15,36.73,5470700,33.57
2007-07-20,36.30,36.38,35.69,36.06,4056600,32.96
2007-07-19,36.20,36.50,36.04,36.42,3428300,33.28
2007-07-18,35.78,36.25,35.75,36.01,3846900,32.91
2007-07-17,36.66,36.69,35.95,36.06,5831600,32.96
2007-07-16,36.65,36.79,36.31,36.48,3977500,33.34
2007-07-13,36.20,36.70,35.93,36.60,4114900,33.45
2007-07-12,35.91,36.40,35.64,36.35,5825200,33.22
2007-07-11,35.68,36.39,35.52,35.93,5449100,32.84
2007-07-10,36.25,36.33,35.79,35.79,7609300,32.71
2007-07-09,35.41,36.47,35.40,36.15,12695200,33.04
2007-07-06,34.17,35.23,34.05,35.14,8691100,32.12
2007-07-05,34.35,34.72,33.92,34.22,7725000,31.27
2007-07-03,34.56,34.57,33.89,34.26,3305000,31.31
2007-07-02,33.84,34.50,33.82,34.21,8175500,31.27
2007-06-29,32.54,33.43,32.54,33.09,7913000,30.24
2007-06-28,32.43,32.50,32.17,32.35,8940200,29.57
2007-06-27,32.76,32.76,32.05,32.27,11614400,29.49
2007-06-26,33.05,33.40,32.75,32.76,5987200,29.94
2007-06-25,33.53,33.92,32.92,33.04,8793300,30.20
2007-06-22,34.17,34.63,33.47,33.48,11066300,30.60
2007-06-21,33.58,33.83,33.39,33.83,7284400,30.92
2007-06-20,34.31,34.55,33.44,33.48,6937400,30.60
2007-06-19,34.87,34.92,34.08,34.13,6314300,31.19
2007-06-18,34.80,34.90,34.63,34.75,6255100,31.76
2007-06-15,34.76,34.83,34.42,34.57,5528800,31.59
2007-06-14,34.57,34.91,34.38,34.47,5207400,31.50
2007-06-13,34.29,34.60,34.21,34.55,4248200,31.58
2007-06-12,34.80,34.93,34.16,34.28,4372600,31.33
2007-06-11,34.51,34.63,34.21,34.38,4877900,31.42
2007-06-08,33.01,34.59,33.01,34.54,6786300,31.57
2007-06-07,33.76,34.04,33.46,33.70,9297000,30.80
2007-06-06,34.49,34.49,34.02,34.10,5643700,31.16
2007-06-05,34.22,34.65,34.11,34.49,6310100,31.52
2007-06-04,34.37,34.51,33.90,34.47,7804100,31.50
2007-06-01,35.05,35.19,34.39,34.59,8265500,31.61
2007-05-31,36.00,36.03,35.03,35.04,7767300,32.02
2007-05-30,34.89,35.72,34.86,35.61,5737700,32.54
2007-05-29,35.42,35.68,34.95,35.21,4688000,32.18
2007-05-25,35.16,35.60,35.08,35.32,7156500,32.28
2007-05-24,35.94,36.13,34.93,35.07,17545500,32.05
2007-05-23,36.73,36.78,35.92,35.94,8954100,32.85
2007-05-22,36.90,37.17,36.28,36.48,8427400,33.34
2007-05-21,37.11,37.36,36.73,36.80,6072500,33.63
2007-05-18,36.79,36.95,36.60,36.90,3639000,33.72
2007-05-17,36.56,36.95,36.42,36.64,3850700,33.49
2007-05-16,36.36,36.74,36.25,36.69,6047400,33.53
2007-05-15,35.89,36.41,35.75,36.10,5981100,32.99
2007-05-14,35.94,36.95,35.64,35.74,8753200,32.56
2007-05-11,35.79,36.22,35.66,35.87,4365400,32.68
2007-05-10,35.71,36.56,35.33,35.50,11423400,32.34
2007-05-09,35.38,35.76,34.94,35.74,5747000,32.56
2007-05-08,36.20,36.30,35.33,35.37,6983600,32.22
2007-05-07,36.27,36.61,36.14,36.21,3547600,32.99
2007-05-04,36.60,36.62,36.04,36.06,6651200,32.85
2007-05-03,36.92,37.25,35.98,36.14,6100100,32.92
2007-05-02,36.49,37.12,36.41,36.62,6417200,33.36
2007-05-01,36.98,37.10,35.50,36.60,15953600,33.34
2007-04-30,39.00,39.27,38.70,38.70,5793800,35.25
2007-04-27,38.90,39.19,38.60,39.01,3789000,35.54
2007-04-26,39.28,39.46,38.78,39.03,4199800,35.56
2007-04-25,39.55,39.65,39.05,39.52,6566400,36.00
2007-04-24,39.16,39.50,38.96,39.31,6647900,35.81
2007-04-23,38.67,39.15,38.24,38.96,6983300,35.49
2007-04-20,37.75,38.55,36.99,38.55,8484400,35.12
2007-04-19,37.40,37.55,37.00,37.31,3369100,33.99
2007-04-18,37.60,37.78,37.11,37.49,4493200,34.15
2007-04-17,38.06,38.19,37.75,37.87,3862500,34.50
2007-04-16,38.35,38.40,37.84,38.05,5060100,34.66
2007-04-13,37.62,38.18,37.54,38.01,6374600,34.63
2007-04-12,37.23,37.52,37.09,37.51,4629800,34.17
2007-04-11,38.38,38.57,37.33,37.41,7426500,34.08
2007-04-10,37.77,38.38,37.63,38.02,6965200,34.64
2007-04-09,37.01,38.09,37.00,37.74,8217900,34.38
2007-04-05,36.82,37.22,36.72,37.02,4746500,33.72
2007-04-04,37.20,37.20,36.79,36.82,5538100,33.54
2007-04-03,36.94,37.50,36.60,37.22,6840400,33.91
2007-04-02,36.67,36.97,36.53,36.91,5733100,33.62
2007-03-30,37.55,37.84,36.62,36.70,11040500,33.43
2007-03-29,37.35,37.84,36.54,36.76,12265900,33.49
2007-03-28,36.18,37.42,36.16,36.84,12433200,33.56
2007-03-27,35.95,36.16,35.33,35.93,8077700,32.73
2007-03-26,35.71,36.00,35.35,35.90,5560200,32.70
2007-03-23,35.69,35.75,35.18,35.63,5916900,32.46
2007-03-22,36.00,36.13,35.62,35.69,7871000,32.51
2007-03-21,35.35,36.11,35.19,35.88,7800100,32.69
2007-03-20,34.18,35.90,34.06,35.23,15876100,32.09
2007-03-19,33.75,34.44,33.66,34.23,6314300,31.18
2007-03-16,33.68,34.24,33.51,33.51,4547700,30.53
2007-03-15,33.50,33.77,33.43,33.70,3889600,30.70
2007-03-14,33.31,33.72,33.12,33.64,5099400,30.65
2007-03-13,34.05,34.29,33.42,33.48,4882500,30.50
2007-03-12,34.20,34.43,34.00,34.22,3405400,31.17
2007-03-09,34.90,35.11,33.99,34.20,4994200,31.16
2007-03-08,34.20,34.88,34.20,34.81,8120100,31.71
2007-03-07,33.15,34.21,33.06,34.00,8060900,30.97
2007-03-06,33.38,33.50,32.83,32.96,9091700,30.03
2007-03-05,33.15,33.75,32.90,32.94,5513100,30.01
2007-03-02,34.18,34.65,33.75,33.75,5160900,30.75
2007-03-01,33.73,34.77,33.48,34.43,8840400,31.37
2007-02-28,34.03,34.66,33.80,34.35,9101000,31.29
2007-02-27,34.23,35.04,33.34,33.87,10288600,30.85
2007-02-26,35.21,35.49,34.83,35.13,6774700,32.00
2007-02-23,35.37,35.68,35.10,35.20,5022400,32.07
2007-02-22,35.57,35.60,35.01,35.23,6709900,32.09
2007-02-21,35.51,35.80,35.34,35.40,6726800,32.25
2007-02-20,36.00,36.15,35.55,35.75,8906900,32.57
2007-02-16,36.30,36.55,35.37,35.88,52414800,32.69
2007-02-15,35.15,35.86,35.15,35.75,13210000,32.57
2007-02-14,35.29,35.30,34.48,34.95,8731300,31.84
2007-02-13,33.90,35.07,33.87,34.95,10758600,31.73
2007-02-12,33.50,33.85,33.38,33.59,4698500,30.50
2007-02-09,34.00,34.13,32.99,33.36,8465600,30.29
2007-02-08,34.65,34.70,33.77,33.87,7184200,30.75
2007-02-07,34.30,34.48,34.05,34.28,6926100,31.13
2007-02-06,34.79,35.14,34.02,34.04,8582000,30.91
2007-02-05,35.35,35.55,34.50,34.67,10507300,31.48
2007-02-02,36.01,36.26,34.85,35.27,9487500,32.02
2007-02-01,34.31,35.57,34.31,35.47,20659600,32.21
2007-01-31,31.50,32.23,31.50,32.00,5255900,29.06
2007-01-30,31.40,31.75,31.37,31.48,6332400,28.58
2007-01-29,31.54,31.61,31.12,31.26,7091000,28.38
2007-01-26,31.82,31.98,31.35,31.53,5211100,28.63
2007-01-25,32.25,32.29,31.66,31.82,6829200,28.89
2007-01-24,32.75,32.90,31.48,32.09,13008000,29.14
2007-01-23,32.18,33.00,32.06,32.63,13591300,29.63
2007-01-22,31.76,32.45,31.66,31.82,9023900,28.89
2007-01-19,30.85,31.49,30.60,31.42,5275000,28.53
2007-01-18,31.34,31.34,30.58,30.70,5666900,27.88
2007-01-17,31.08,31.38,30.71,31.18,5488600,28.31
2007-01-16,30.96,31.31,30.46,31.02,7004000,28.17
2007-01-12,31.68,32.44,30.94,30.96,7697200,28.11
2007-01-11,30.20,32.00,30.20,31.68,6887100,28.76
2007-01-10,31.47,31.47,30.61,30.94,7781800,28.09
2007-01-09,31.94,31.95,31.15,31.21,5119000,28.34
2007-01-08,31.82,32.05,31.32,31.99,4883000,29.05
2007-01-05,31.53,31.88,31.36,31.83,5798200,28.90
2007-01-04,31.50,32.09,31.40,31.88,4406000,28.95
2007-01-03,32.28,32.76,31.82,32.06,7380700,29.11
2006-12-29,31.86,32.56,31.86,31.96,3752700,29.02
2006-12-28,31.92,32.54,31.80,32.27,4423200,29.30
2006-12-27,31.94,32.35,31.66,32.20,4414000,29.24
2006-12-26,32.10,32.38,31.21,31.94,3788400,29.00
2006-12-22,31.34,31.64,31.20,31.48,4348600,28.58
2006-12-21,31.65,32.18,31.31,31.51,6636800,28.61
2006-12-20,32.74,32.78,31.68,31.94,11190800,29.00
2006-12-19,32.00,32.90,31.82,32.78,7057200,29.76
2006-12-18,32.73,33.20,31.95,32.06,7930900,29.11
2006-12-15,32.88,33.17,32.01,32.72,7637700,29.71
2006-12-14,32.39,32.94,32.31,32.62,6368000,29.62
2006-12-13,33.30,33.52,32.55,32.76,7859800,29.75
2006-12-12,33.53,33.92,33.10,33.47,6882300,30.39
2006-12-11,34.19,34.19,33.31,33.69,8138400,30.59
2006-12-08,33.59,34.23,33.59,34.07,6006300,30.93
2006-12-07,34.48,34.67,33.66,33.76,5583000,30.65
2006-12-06,34.68,34.75,34.05,34.30,5842700,31.14
2006-12-05,34.85,34.90,34.50,34.58,5638500,31.40
2006-12-04,34.68,35.19,34.58,34.85,5818000,31.64
2006-12-01,35.23,35.23,34.58,34.83,7797800,31.63
2006-11-30,34.65,35.15,34.13,35.10,10030200,31.87
2006-11-29,32.92,34.64,32.82,34.47,13430600,31.30
2006-11-28,32.82,33.03,32.17,32.70,9043900,29.69
2006-11-27,33.50,33.61,32.85,32.99,10463800,29.95
2006-11-24,33.95,34.00,33.46,33.53,2951500,30.44
2006-11-22,33.84,34.17,33.58,34.07,7431700,30.93
2006-11-21,33.72,33.90,33.50,33.71,7897100,30.61
2006-11-20,34.22,34.50,33.50,33.50,7852900,30.42
2006-11-17,35.08,35.33,34.26,34.36,6975300,31.20
2006-11-16,35.90,36.00,35.36,35.42,2874200,32.16
2006-11-15,35.84,36.09,35.35,35.65,5301700,32.37
2006-11-14,35.10,36.10,35.10,35.97,5035400,32.57
2006-11-13,35.25,35.44,34.69,35.06,4134400,31.75
2006-11-10,35.62,35.88,35.10,35.46,4103800,32.11
2006-11-09,36.25,36.47,35.37,35.76,9332600,32.38
2006-11-08,33.86,35.89,33.82,35.73,12442300,32.35
2006-11-07,34.26,34.50,33.37,33.53,7393200,30.36
2006-11-06,34.23,34.50,33.90,34.22,6662600,30.98
2006-11-03,35.58,35.71,34.10,34.23,8833900,30.99
2006-11-02,36.50,36.50,35.25,35.66,6991700,32.29
2006-11-01,38.37,38.60,36.59,36.61,6083500,33.15
2006-10-31,39.25,39.50,37.60,38.50,6280600,34.86
2006-10-30,38.95,39.06,38.37,38.54,3139600,34.90
2006-10-27,39.80,39.92,39.15,39.37,3256000,35.65
2006-10-26,39.11,40.00,38.93,39.87,5527600,36.10
2006-10-25,38.10,39.20,37.90,38.80,5510700,35.13
2006-10-24,37.25,38.06,37.10,37.97,4886600,34.38
2006-10-23,37.49,37.55,37.14,37.20,2209800,33.68
2006-10-20,38.10,38.16,37.39,37.50,2311000,33.95
2006-10-19,37.04,38.05,37.04,37.90,3961400,34.32
2006-10-18,37.62,37.83,37.12,37.21,2542800,33.69
2006-10-17,37.81,37.96,37.10,37.27,2749300,33.75
2006-10-16,36.77,38.11,36.77,38.06,4145700,34.46
2006-10-13,36.92,37.21,36.25,36.93,4768300,33.44
2006-10-12,37.01,37.24,36.55,36.72,4331300,33.25
2006-10-11,36.91,37.66,36.54,36.66,5187200,33.19
2006-10-10,38.37,38.60,37.10,37.12,5132300,33.61
2006-10-09,37.09,38.59,37.05,38.50,4211900,34.86
2006-10-06,37.25,37.25,36.90,37.00,4759100,33.50
2006-10-05,37.21,38.00,37.17,37.40,4360000,33.86
2006-10-04,36.75,37.07,35.77,37.05,5515400,33.55
2006-10-03,37.82,38.06,36.96,37.01,3969400,33.51
2006-10-02,37.88,38.39,37.18,38.05,2744300,34.45
2006-09-29,37.86,38.15,37.67,37.88,2648600,34.30
2006-09-28,37.55,37.94,37.34,37.66,3627700,34.10
2006-09-27,38.64,38.75,37.66,37.75,3913200,34.18
2006-09-26,37.45,38.84,37.20,38.74,3509100,35.08
2006-09-25,38.39,38.40,36.59,37.62,6093800,34.06
2006-09-22,39.17,39.29,38.35,38.48,3613400,34.84
2006-09-21,38.90,39.46,38.65,39.20,3517200,35.49
2006-09-20,38.50,38.81,38.15,38.71,5605900,35.05
2006-09-19,38.44,38.65,38.12,38.48,3214300,34.84
2006-09-18,37.75,38.70,37.70,38.59,2753100,34.94
2006-09-15,38.62,38.87,38.01,38.13,5499400,34.53
2006-09-14,38.25,38.73,37.75,38.56,4970800,34.91
2006-09-13,36.50,38.30,36.44,37.86,7751500,34.28
2006-09-12,38.11,38.15,36.50,37.17,9371300,33.66
2006-09-11,39.00,39.21,38.02,38.33,5745400,34.71
2006-09-08,40.14,40.66,39.30,39.59,4351400,35.85
2006-09-07,40.77,40.77,39.80,39.93,3783800,36.15
2006-09-06,42.13,42.13,40.63,40.77,4238100,36.92
2006-09-05,41.87,42.35,41.76,42.04,1918600,38.07
2006-09-01,41.42,42.44,41.39,41.99,2722800,38.02
2006-08-31,41.20,41.46,40.98,41.17,2656700,37.28
2006-08-30,41.48,41.70,41.21,41.21,2017000,37.31
2006-08-29,41.70,41.75,40.95,41.23,3337900,37.33
2006-08-28,41.52,42.23,41.40,41.69,2513400,37.75
2006-08-25,41.73,41.97,41.20,41.74,2798900,37.79
2006-08-24,42.00,42.00,41.25,41.74,1564000,37.79
2006-08-23,41.37,41.99,41.30,41.64,2012200,37.70
2006-08-22,41.67,41.89,41.21,41.50,2239700,37.58
2006-08-21,41.20,42.02,41.10,41.45,3241500,37.53
2006-08-18,39.74,41.22,39.69,41.20,4600500,37.30
2006-08-17,40.41,40.75,39.71,39.73,3490800,35.97
2006-08-16,41.00,41.06,40.25,40.45,3534600,36.63
2006-08-15,40.70,41.16,40.41,41.02,3377800,37.05
2006-08-14,41.00,41.31,39.92,40.11,3516100,36.23
2006-08-11,40.62,41.08,40.62,40.83,2588400,36.88
2006-08-10,41.61,41.65,40.28,40.57,4240900,36.64
2006-08-09,41.67,42.20,41.28,41.81,2756100,37.76
2006-08-08,41.60,41.99,41.19,41.42,2678400,37.41
2006-08-07,40.04,41.56,39.73,41.43,5501400,37.42
2006-08-04,42.65,42.68,40.58,40.91,5431400,36.95
2006-08-03,42.27,42.31,41.45,42.00,5142500,37.94
2006-08-02,44.00,44.02,42.23,42.86,6468000,38.71
2006-08-01,44.50,45.05,43.66,43.90,7799600,39.65
2006-07-31,43.71,44.00,43.04,44.00,5044300,39.74
2006-07-28,42.50,43.86,42.27,43.52,3939300,39.31
2006-07-27,42.51,43.25,42.41,42.43,4982800,38.32
2006-07-26,41.81,42.29,41.14,42.15,4088500,38.07
2006-07-25,39.97,41.96,39.85,41.85,4110100,37.80
2006-07-24,39.47,39.92,39.12,39.88,4783900,36.02
2006-07-21,40.27,40.32,39.17,39.46,4342100,35.64
2006-07-20,41.85,42.01,40.18,40.18,4010100,36.29
2006-07-19,41.43,42.13,41.05,41.80,3474700,37.76
2006-07-18,41.23,41.70,40.50,41.06,3199000,37.09
2006-07-17,41.77,41.95,40.91,41.04,2449900,37.07
2006-07-14,41.63,42.03,40.92,41.98,3012000,37.92
2006-07-13,42.73,42.73,41.62,41.63,3098900,37.60
2006-07-12,43.84,43.85,42.53,42.73,2380600,38.60
2006-07-11,43.26,43.75,42.20,43.65,4022000,39.43
2006-07-10,43.75,44.28,42.70,43.11,4266300,38.94
2006-07-07,44.50,44.50,42.89,43.07,4287900,38.90
2006-07-06,43.00,43.42,42.05,42.47,3242100,38.36
2006-07-05,42.00,42.42,41.21,42.21,3777500,38.13
2006-07-03,41.70,43.70,41.50,43.03,3282800,38.87
2006-06-30,41.55,41.95,41.24,41.28,4180400,37.29
2006-06-29,40.50,41.45,39.96,41.05,5777500,37.08
2006-06-28,39.54,40.25,38.88,40.16,3157200,36.27
2006-06-27,39.90,40.47,39.14,39.35,3182500,35.54
2006-06-26,38.90,40.01,38.54,39.96,3851400,36.09
2006-06-23,38.50,39.42,38.44,38.90,3005200,35.14
2006-06-22,38.78,39.27,38.66,38.85,2921300,35.09
2006-06-21,39.10,39.80,38.75,38.87,4277300,35.11
2006-06-20,38.45,39.50,38.40,39.39,3614600,35.58
2006-06-19,39.10,39.64,37.86,38.37,4212900,34.66
2006-06-16,39.80,39.90,38.77,39.08,4381800,35.30
2006-06-15,39.00,39.90,38.40,39.74,5506900,35.90
2006-06-14,38.72,39.40,38.10,38.77,5297400,35.02
2006-06-13,40.00,40.00,37.45,38.21,10616500,34.51
2006-06-12,42.00,42.15,40.00,40.29,4852400,36.39
2006-06-09,41.20,41.83,40.77,41.26,6594300,37.27
2006-06-08,41.45,41.45,38.31,40.01,10966200,36.14
2006-06-07,41.84,42.47,41.25,41.57,4550800,37.55
2006-06-06,41.75,42.05,40.25,41.84,4466100,37.79
2006-06-05,42.30,42.59,41.36,41.50,3580900,37.48
2006-06-02,43.70,43.74,41.86,42.34,4216100,38.24
2006-06-01,42.22,43.34,41.72,43.23,5221800,39.05
2006-05-31,41.50,41.97,41.20,41.57,4982300,37.55
2006-05-30,43.10,43.10,40.70,40.86,5204200,36.91
2006-05-26,42.00,43.09,41.68,42.71,4647300,38.58
2006-05-25,41.00,41.75,40.73,41.38,4951300,37.38
2006-05-24,40.14,41.06,40.00,40.30,5857800,36.40
2006-05-23,41.00,41.60,39.97,40.05,7221300,36.18
2006-05-22,40.20,40.20,38.87,40.00,8557600,36.13
2006-05-19,40.00,40.25,38.81,40.20,9608400,36.31
2006-05-18,41.50,42.85,39.55,39.80,10548000,35.95
2006-05-17,44.03,44.04,42.00,42.19,6668100,38.11
2006-05-16,43.03,44.55,42.13,44.13,8710800,39.77
2006-05-15,42.60,43.60,41.26,43.15,10682000,38.89
2006-05-12,45.50,45.98,43.03,44.10,11889900,39.74
2006-05-11,45.50,46.71,44.71,45.25,11806700,40.78
2006-05-10,45.95,45.95,44.30,45.00,9386600,40.55
2006-05-09,44.00,45.75,43.55,45.22,17050100,40.75
2006-05-08,41.12,43.50,41.08,43.22,9787600,38.95
2006-05-05,40.77,41.47,40.43,40.70,8365800,36.68
2006-05-04,42.30,42.67,39.70,40.00,16233500,36.05
2006-05-03,41.90,43.61,40.90,43.32,17327800,39.04
2006-05-02,39.24,42.05,38.37,41.90,19305500,37.76
2006-05-01,36.85,38.66,36.85,38.00,7864400,34.25
2006-04-28,36.30,36.68,36.01,36.34,3647400,32.75
2006-04-27,36.94,36.94,36.09,36.19,5067000,32.61
2006-04-26,36.75,37.55,36.40,36.93,4275400,33.28
2006-04-25,39.01,39.01,36.58,36.67,6901200,33.05
2006-04-24,38.24,38.70,38.00,38.21,5208400,34.43
2006-04-21,37.68,38.20,37.60,37.86,3738300,34.12
2006-04-20,38.03,38.06,36.85,37.30,3633200,33.61
2006-04-19,36.88,38.10,36.88,37.70,4782900,33.98
2006-04-18,36.62,37.10,36.31,36.78,4803300,33.15
2006-04-17,37.20,37.31,36.06,36.24,3303200,32.66
2006-04-13,37.49,37.51,36.70,36.85,2681200,33.21
2006-04-12,36.93,37.50,36.64,37.39,5964900,33.70
2006-04-11,36.45,36.79,36.29,36.55,4225900,32.94
2006-04-10,36.52,36.82,36.10,36.20,2668400,32.62
2006-04-07,37.15,37.29,36.02,36.05,3271300,32.49
2006-04-06,37.33,37.60,36.62,36.92,4485700,33.27
2006-04-05,36.16,37.26,36.09,37.19,6703500,33.52
2006-04-04,35.40,36.10,35.27,35.96,4903500,32.41
2006-04-03,34.75,35.61,34.60,35.21,6674800,31.73
2006-03-31,33.80,33.90,32.80,33.65,5115300,30.33
2006-03-30,34.38,34.50,33.53,33.90,3619100,30.55
2006-03-29,34.70,34.71,33.30,34.34,5819200,30.95
2006-03-28,35.18,35.18,34.24,34.53,2763400,31.12
2006-03-27,34.90,35.25,34.75,35.03,2091200,31.57
2006-03-24,35.00,35.22,34.25,35.15,2792000,31.68
2006-03-23,35.25,35.25,34.39,34.70,3622000,31.27
2006-03-22,34.83,35.25,34.68,35.25,2682600,31.77
2006-03-21,35.20,35.28,34.60,34.93,3538000,31.48
2006-03-20,35.40,35.50,34.86,35.00,4358200,31.54
2006-03-17,34.90,35.39,34.80,35.26,6035800,31.78
2006-03-16,34.20,34.96,34.05,34.63,3954900,31.21
2006-03-15,34.50,34.80,33.64,34.05,5863500,30.69
2006-03-14,33.55,34.47,33.22,34.45,5264000,31.05
2006-03-13,32.25,33.77,32.22,33.45,5564200,30.15
2006-03-10,32.20,32.33,31.87,32.22,2272700,29.04
2006-03-09,31.57,32.37,31.55,32.22,3057000,29.04
2006-03-08,31.70,32.04,31.31,31.57,3620100,28.45
2006-03-07,32.09,32.10,31.26,31.73,4111600,28.60
2006-03-06,32.34,32.60,31.66,32.15,4003000,28.97
2006-03-03,31.95,32.40,31.60,32.27,3306500,29.08
2006-03-02,30.80,32.18,30.75,31.94,4048100,28.78
2006-03-01,31.72,32.10,31.16,31.20,3444700,28.12
2006-02-28,31.90,31.90,31.24,31.72,3817600,28.59
2006-02-27,31.28,32.07,31.28,31.89,5248500,28.74
2006-02-24,31.00,31.15,30.68,30.96,2813500,27.90
2006-02-23,31.10,31.27,30.91,30.99,2788000,27.93
2006-02-22,31.29,31.33,31.01,31.02,3853100,27.96
2006-02-21,30.30,31.32,30.19,31.19,6584500,28.11
2006-02-17,30.57,30.80,30.02,30.08,3381800,27.11
2006-02-16,30.67,30.67,30.28,30.57,3618400,27.55
2006-02-15,30.89,30.89,30.00,30.60,4400500,27.58
2006-02-14,30.75,31.18,30.70,30.90,4214200,27.76
2006-02-13,30.88,30.93,30.50,30.75,2715800,27.62
2006-02-10,31.50,31.50,30.72,30.72,4258100,27.60
2006-02-09,31.25,31.50,30.90,31.30,6155200,28.12
2006-02-08,30.20,30.68,29.66,30.62,4801800,27.51
2006-02-07,29.80,30.20,29.50,29.99,4235700,26.94
2006-02-06,30.30,30.39,29.79,29.84,3661600,26.80
2006-02-03,30.35,30.65,30.00,30.00,4718700,26.95
2006-02-02,30.27,30.90,30.09,30.25,5965000,27.17
2006-02-01,30.61,30.61,29.88,30.19,12582300,27.12
2006-01-31,29.80,32.22,29.80,31.50,15751000,28.30
2006-01-30,29.15,29.20,28.67,28.74,3959200,25.82
2006-01-27,28.50,28.97,28.48,28.87,3436100,25.93
2006-01-26,28.20,28.54,28.16,28.44,2777100,25.55
2006-01-25,28.45,28.60,27.80,27.98,4756900,25.13
2006-01-24,28.25,28.56,28.13,28.34,2652900,25.46
2006-01-23,27.77,28.15,27.75,27.94,3196100,25.10
2006-01-20,28.20,28.25,27.51,27.52,4154400,24.72
2006-01-19,28.00,28.20,27.85,28.11,4319300,25.25
2006-01-18,26.40,28.10,26.40,27.98,6491300,25.13
2006-01-17,26.95,27.17,26.55,26.78,3303000,24.06
2006-01-13,27.08,27.45,26.69,26.79,3251300,24.07
2006-01-12,26.95,27.25,26.57,27.08,3749700,24.33
2006-01-11,26.35,26.80,26.31,26.76,3465500,24.04
2006-01-10,26.45,26.67,26.11,26.20,3015000,23.54
2006-01-09,26.11,26.90,26.11,26.37,5990200,23.69
2006-01-06,25.72,26.05,25.48,26.05,3425400,23.40
2006-01-05,26.00,26.00,25.25,25.30,5150400,22.73
2006-01-04,24.62,26.00,24.60,25.92,9920600,23.28
2006-01-03,24.75,24.75,24.05,24.38,4270600,21.90
2005-12-30,25.00,25.07,24.58,24.66,2033700,22.15
2005-12-29,25.30,25.47,25.09,25.17,1275000,22.61
2005-12-28,25.09,25.32,25.08,25.20,1283100,22.64
2005-12-27,25.20,25.45,24.90,24.94,1840000,22.40
2005-12-23,24.85,25.55,24.83,25.20,1843000,22.64
2005-12-22,25.00,25.08,24.52,24.73,2020700,22.21
2005-12-21,24.28,25.09,24.28,25.00,2081100,22.46
2005-12-20,24.51,24.79,24.17,24.26,2397600,21.79
2005-12-19,25.06,25.25,24.54,24.56,2504100,22.06
2005-12-16,24.89,25.10,24.80,25.06,2834700,22.51
2005-12-15,24.61,24.82,24.41,24.79,1558100,22.27
2005-12-14,24.75,24.92,24.52,24.54,1647000,22.04
2005-12-13,24.70,24.99,24.46,24.69,2043200,22.18
2005-12-12,24.95,24.96,24.55,24.75,1954600,22.23
2005-12-09,24.73,24.94,24.66,24.80,2806900,22.28
2005-12-08,24.18,24.76,24.13,24.64,3150200,22.13
2005-12-07,24.00,24.16,23.79,24.13,3042800,21.68
2005-12-06,23.59,23.85,23.52,23.65,2736700,21.24
2005-12-05,23.85,23.87,23.37,23.41,2812200,21.03
2005-12-02,24.03,24.07,23.90,23.90,1837000,21.47
2005-12-01,23.59,24.26,23.55,24.15,4920200,21.69
2005-11-30,24.23,24.34,23.54,23.57,3216800,21.17
2005-11-29,24.35,24.49,24.20,24.24,1711800,21.77
2005-11-28,24.52,24.54,24.23,24.26,1645200,21.79
2005-11-25,24.62,24.62,24.48,24.52,322000,22.03
2005-11-23,24.45,24.57,24.41,24.52,1177800,22.03
2005-11-22,24.60,24.64,24.35,24.41,2659900,21.93
2005-11-21,24.45,24.67,24.38,24.47,2219100,21.98
2005-11-18,24.75,25.01,24.21,24.51,2593500,22.02
2005-11-17,24.19,24.83,24.17,24.75,2749800,22.23
2005-11-16,24.10,24.18,23.86,24.14,1792400,21.68
2005-11-15,24.23,24.34,23.84,23.93,2191700,21.42
2005-11-14,24.44,24.62,24.06,24.15,2182900,21.62
2005-11-11,24.41,24.48,24.25,24.41,1423400,21.85
2005-11-10,24.25,24.42,23.95,24.40,3271100,21.84
2005-11-09,23.98,24.27,23.90,24.00,1746500,21.48
2005-11-08,23.77,23.97,23.56,23.76,1999300,21.27
2005-11-07,24.10,24.37,23.78,23.78,3112000,21.29
2005-11-04,24.60,24.67,24.09,24.21,2324600,21.67
2005-11-03,24.65,24.68,24.28,24.40,2025200,21.84
2005-11-02,24.53,24.62,24.26,24.46,1605800,21.89
2005-11-01,24.60,24.67,24.11,24.49,3414300,21.92
2005-10-31,24.25,24.47,24.05,24.37,4361600,21.81
2005-10-28,23.00,24.94,23.00,24.30,4081200,21.75
2005-10-27,23.65,23.86,23.24,23.25,1831300,20.81
2005-10-26,24.06,24.29,23.61,23.61,2519500,21.13
2005-10-25,24.00,24.18,23.66,23.98,1581400,21.46
2005-10-24,23.79,24.12,23.75,24.12,2121300,21.59
2005-10-21,24.56,24.56,23.45,23.78,2854100,21.29
2005-10-20,24.47,24.52,23.60,23.75,3183300,21.26
2005-10-19,24.42,24.59,24.14,24.53,3155300,21.96
2005-10-18,24.62,24.85,24.37,24.42,3991100,21.86
2005-10-17,24.45,24.51,24.25,24.42,3260600,21.86
2005-10-14,24.00,24.45,23.84,24.39,2445500,21.83
2005-10-13,23.83,23.93,23.58,23.84,3064500,21.34
2005-10-12,23.96,24.13,23.72,23.80,2584500,21.30
2005-10-11,24.03,24.16,23.83,24.01,3219400,21.49
2005-10-10,24.50,24.51,23.87,23.88,2639300,21.37
2005-10-07,24.30,24.65,24.30,24.50,3696300,21.93
2005-10-06,24.64,24.70,24.19,24.28,4675400,21.73
2005-10-05,24.90,25.00,24.36,24.39,3085500,21.83
2005-10-04,24.80,25.34,24.77,25.00,5129000,22.38
2005-10-03,24.66,24.83,24.30,24.75,3153100,22.15
2005-09-30,24.33,24.75,24.22,24.66,3257900,22.07
2005-09-29,23.98,24.30,23.88,24.20,2904000,21.66
2005-09-28,23.81,24.00,23.65,23.90,3343500,21.39
2005-09-27,23.43,23.82,23.40,23.61,4761700,21.13
2005-09-26,22.78,23.05,22.58,22.71,2618300,20.33
2005-09-23,22.44,23.08,22.39,22.78,3356600,20.39
2005-09-22,22.08,22.47,22.02,22.46,2441200,20.10
2005-09-21,21.96,22.34,21.60,22.18,3098300,19.85
2005-09-20,22.75,22.83,22.33,22.39,2240400,20.04
2005-09-19,23.12,23.12,22.51,22.66,3656800,20.28
2005-09-16,23.37,23.61,23.10,23.14,5316500,20.71
2005-09-15,22.96,23.32,22.92,23.16,2263200,20.73
2005-09-14,23.07,23.24,22.73,22.86,2611700,20.46
2005-09-13,23.07,23.25,22.93,22.93,2349600,20.52
2005-09-12,22.75,23.50,22.75,23.41,3263600,20.95
2005-09-09,23.28,23.46,23.18,23.20,2116500,20.77
2005-09-08,23.22,23.41,23.05,23.18,2311500,20.75
2005-09-07,23.76,23.85,23.03,23.20,4412500,20.77
2005-09-06,23.93,24.17,23.70,23.76,3046200,21.27
2005-09-02,23.83,24.20,23.67,23.71,3699500,21.22
2005-09-01,22.59,23.71,22.56,23.48,5720600,21.02
2005-08-31,22.34,22.55,22.15,22.51,4108400,20.15
2005-08-30,22.32,22.48,22.21,22.34,2332900,20.00
2005-08-29,22.49,22.57,22.29,22.44,2330000,20.09
2005-08-26,22.45,22.72,22.42,22.47,3050100,20.11
2005-08-25,22.20,22.63,22.15,22.44,3764300,20.09
2005-08-24,22.40,22.43,21.97,22.08,3563500,19.76
2005-08-23,22.40,22.79,22.31,22.32,6582700,19.98
2005-08-22,21.99,22.39,21.57,21.90,3838600,19.60
2005-08-19,20.93,21.04,20.70,21.00,2129000,18.80
2005-08-18,20.65,20.98,20.61,20.93,1527200,18.73
2005-08-17,20.62,20.88,20.57,20.78,1404900,18.60
2005-08-16,21.02,21.11,20.65,20.66,1043900,18.42
2005-08-15,21.00,21.12,20.90,21.01,1427300,18.73
2005-08-12,21.01,21.17,20.96,21.03,1181500,18.75
2005-08-11,21.10,21.24,20.95,21.11,1915000,18.82
2005-08-10,20.73,21.27,20.64,21.06,3510100,18.77
2005-08-09,20.68,20.77,19.75,20.56,3618000,18.33
2005-08-08,20.79,20.90,20.60,20.68,1963900,18.43
2005-08-05,21.20,21.30,20.78,20.78,3193700,18.52
2005-08-04,21.70,21.84,21.26,21.30,2790000,18.99
2005-08-03,21.83,22.00,21.69,21.76,2828500,19.40
2005-08-02,21.70,21.95,21.70,21.93,3726900,19.55
2005-08-01,22.80,22.81,21.55,21.66,4546600,19.31
2005-07-29,22.98,23.90,22.75,22.94,4909500,20.45
2005-07-28,22.12,22.47,21.42,22.35,3142800,19.92
2005-07-27,22.01,22.02,21.60,22.00,3248500,19.61
2005-07-26,22.15,22.15,21.77,21.86,1906600,19.49
2005-07-25,22.08,22.10,21.88,22.00,2470300,19.61
2005-07-22,21.75,22.09,21.69,21.99,2581300,19.60
2005-07-21,21.90,21.90,21.52,21.55,1393500,19.21
2005-07-20,21.74,21.90,21.64,21.90,2613800,19.52
2005-07-19,21.58,21.85,21.50,21.74,2027900,19.38
2005-07-18,21.74,21.76,21.44,21.45,2253100,19.12
2005-07-15,21.45,21.77,21.40,21.74,2323900,19.38
2005-07-14,21.00,21.46,21.00,21.34,1999900,19.02
2005-07-13,20.90,21.12,20.80,21.10,1813100,18.81
2005-07-12,20.82,20.94,20.73,20.90,2461800,18.63
2005-07-11,20.75,20.97,20.75,20.92,2033100,18.65
2005-07-08,20.80,20.99,20.75,20.89,1472600,18.62
2005-07-07,20.55,20.90,20.44,20.87,4695800,18.60
2005-07-06,21.25,21.33,20.95,20.96,2584900,18.68
2005-07-05,21.33,21.34,20.90,21.23,2569900,18.92
2005-07-01,21.53,21.56,21.20,21.48,1450700,19.15
2005-06-30,21.33,21.75,21.24,21.38,1830200,19.06
2005-06-29,21.27,21.36,20.82,20.90,1623900,18.63
2005-06-28,20.99,21.32,20.88,21.29,1712900,18.98
2005-06-27,21.26,21.30,20.82,21.00,1315200,18.72
2005-06-24,21.22,21.50,21.13,21.26,2464200,18.95
2005-06-23,21.78,21.78,21.10,21.11,1618000,18.82
2005-06-22,21.65,21.77,21.41,21.76,2488600,19.40
2005-06-21,21.38,21.58,21.25,21.53,3218100,19.19
2005-06-20,21.34,21.44,21.21,21.38,2467500,19.06
2005-06-17,21.48,21.70,21.15,21.40,3235200,19.08
2005-06-16,21.20,21.35,21.00,21.08,2409500,18.79
2005-06-15,21.00,21.25,20.66,21.18,3796900,18.88
2005-06-14,20.98,21.05,20.89,20.96,2373200,18.68
2005-06-13,20.46,21.00,20.37,20.99,2843800,18.71
2005-06-10,21.11,21.11,20.35,20.43,2327400,18.21
2005-06-09,21.07,21.19,20.87,21.04,2775400,18.76
2005-06-08,20.94,21.11,20.70,21.00,3700800,18.72
2005-06-07,20.23,20.78,20.13,20.69,2432300,18.44
2005-06-06,20.17,20.23,19.96,20.15,3642800,17.96
2005-06-03,20.37,20.40,20.20,20.22,1908700,18.02
2005-06-02,20.03,20.43,19.95,20.43,3503200,18.21
2005-06-01,19.90,20.10,19.85,20.10,2128800,17.92
2005-05-31,19.97,20.00,19.80,19.85,2832200,17.69
2005-05-27,20.07,20.12,20.00,20.01,1339500,17.84
2005-05-26,20.08,20.10,20.00,20.05,3040700,17.87
2005-05-25,20.03,20.08,19.95,19.95,2201600,17.78
2005-05-24,20.04,20.10,19.94,20.09,2596100,17.91
2005-05-23,19.92,20.07,19.81,20.00,2728400,17.83
2005-05-20,19.87,19.98,19.78,19.85,2694200,17.69
2005-05-19,19.93,20.00,19.77,19.85,2802100,17.69
2005-05-18,19.65,19.93,19.56,19.93,2472700,17.77
2005-05-17,19.50,19.73,19.49,19.53,2932400,17.41
2005-05-16,19.35,19.59,19.32,19.53,3500900,17.33
2005-05-13,19.60,19.60,19.19,19.35,4523200,17.17
2005-05-12,19.15,19.74,19.06,19.43,3864600,17.24
2005-05-11,19.26,19.32,19.06,19.12,5026200,16.97
2005-05-10,19.24,19.35,19.16,19.28,2833200,17.11
2005-05-09,18.80,19.30,18.62,19.24,5119100,17.08
2005-05-06,18.88,18.90,18.71,18.80,3902000,16.69
2005-05-05,18.82,18.93,18.37,18.65,5234700,16.55
2005-05-04,18.97,19.00,18.76,18.81,7191200,16.69
2005-05-03,18.65,19.09,18.55,19.05,7649300,16.91
2005-05-02,18.03,18.68,18.00,18.63,10463600,16.53
2005-04-29,17.90,18.47,17.50,17.99,20215600,15.97
2005-04-28,21.57,21.95,21.37,21.63,3649800,19.20
2005-04-27,21.12,21.71,20.85,21.56,3028500,19.14
2005-04-26,21.15,21.42,20.86,21.12,3077600,18.74
2005-04-25,20.60,21.37,20.54,21.15,4328000,18.77
2005-04-22,20.06,20.65,20.06,20.35,2997400,18.06
2005-04-21,19.98,20.59,19.96,20.31,4360500,18.03
2005-04-20,20.49,20.53,19.81,19.85,3795900,17.62
2005-04-19,20.00,20.51,20.00,20.50,5347900,18.19
2005-04-18,20.38,20.86,19.89,20.23,6242500,17.95
2005-04-15,21.68,21.69,20.71,20.78,4230600,18.44
2005-04-14,21.56,21.80,21.46,21.68,2639000,19.24
2005-04-13,21.81,21.86,21.50,21.56,3198600,19.14
2005-04-12,21.25,21.93,21.19,21.81,3796100,19.36
2005-04-11,21.69,21.70,21.30,21.32,4083400,18.92
2005-04-08,21.90,22.07,21.50,21.69,4352100,19.25
2005-04-07,21.21,21.90,21.21,21.65,5550100,19.22
2005-04-06,22.50,23.16,20.95,21.32,13405100,18.92
2005-04-05,24.61,24.62,23.86,24.00,4264200,21.30
2005-04-04,24.98,24.98,24.61,24.62,3212400,21.85
2005-04-01,24.72,25.30,24.65,24.97,4331600,22.16
2005-03-31,24.35,24.75,24.18,24.58,2272400,21.82
2005-03-30,24.42,24.69,24.30,24.35,2628500,21.61
2005-03-29,24.41,24.80,24.15,24.42,4315300,21.67
2005-03-28,24.48,24.76,24.39,24.41,2628200,21.66
2005-03-24,24.45,24.65,24.06,24.40,3400800,21.66
2005-03-23,23.71,24.66,23.71,24.55,4317900,21.79
2005-03-22,23.79,24.00,23.70,23.70,2225600,21.03
2005-03-21,24.20,24.24,23.79,23.85,2949900,21.17
2005-03-18,24.27,24.49,24.03,24.25,4297900,21.52
2005-03-17,24.25,24.49,24.11,24.35,2472400,21.61
2005-03-16,24.52,24.58,24.11,24.12,3750600,21.41
2005-03-15,24.78,24.80,24.44,24.60,2542300,21.83
2005-03-14,24.61,24.88,24.58,24.70,2543100,21.92
2005-03-11,24.90,24.93,24.40,24.61,2583600,21.84
2005-03-10,24.62,24.82,24.34,24.77,2888800,21.98
2005-03-09,24.95,24.98,24.50,24.51,2757200,21.75
2005-03-08,25.10,25.10,24.47,24.88,3291600,22.08
2005-03-07,25.35,25.37,25.04,25.05,2297500,22.23
2005-03-04,24.95,25.33,24.88,25.32,4376000,22.47
2005-03-03,24.42,24.85,24.21,24.81,2820600,22.02
2005-03-02,24.16,24.40,24.10,24.37,1630100,21.63
2005-03-01,24.05,24.46,24.05,24.39,2343200,21.65
2005-02-28,24.25,24.31,23.86,24.10,3711900,21.39
2005-02-25,23.65,24.18,23.61,24.18,4271000,21.46
2005-02-24,22.65,23.49,21.43,23.31,5458800,20.69
2005-02-23,23.60,24.44,22.79,23.10,6734900,20.50
2005-02-22,24.91,25.11,24.83,24.91,3883000,22.11
2005-02-18,24.88,24.98,24.80,24.82,2317400,22.03
2005-02-17,25.03,25.10,24.69,24.79,2189400,22.00
2005-02-16,24.40,25.18,24.37,24.94,3686900,22.14
2005-02-15,24.53,24.54,24.28,24.40,2527600,21.66
2005-02-14,24.35,24.60,24.29,24.60,3237900,21.76
2005-02-11,23.86,24.25,23.55,24.25,1819300,21.45
2005-02-10,23.68,23.85,23.50,23.85,1514500,21.09
2005-02-09,23.86,23.86,23.31,23.67,1666800,20.94
2005-02-08,23.91,24.00,23.49,23.73,1985500,20.99
2005-02-07,24.05,24.08,23.73,23.97,1929200,21.20
2005-02-04,23.92,24.10,23.65,24.08,2589700,21.30
2005-02-03,24.01,24.08,23.69,24.05,2315200,21.27
2005-02-02,24.08,24.15,23.87,23.96,2678700,21.19
2005-02-01,24.23,24.27,23.92,23.99,3627300,21.22
2005-01-31,23.68,24.29,23.55,24.20,4593200,21.40
2005-01-28,22.64,23.16,21.85,23.06,3682100,20.40
2005-01-27,22.65,22.98,22.64,22.79,2074200,20.16
2005-01-26,22.80,22.93,22.65,22.65,3422300,20.03
2005-01-25,22.95,22.97,22.61,22.65,2280900,20.03
2005-01-24,22.90,23.02,22.68,22.84,2857500,20.20
2005-01-21,23.17,23.21,22.65,22.66,2456500,20.04
2005-01-20,23.33,23.57,23.22,23.33,2933900,20.63
2005-01-19,23.25,23.64,23.20,23.31,3929500,20.62
2005-01-18,22.07,23.20,22.05,23.19,4195500,20.51
2005-01-14,21.90,22.00,21.81,21.91,1830000,19.38
2005-01-13,21.58,22.03,21.57,21.85,2026400,19.33
2005-01-12,21.65,21.86,21.52,21.57,2293200,19.08
2005-01-11,22.02,22.02,21.68,21.71,1961300,19.20
2005-01-10,21.95,22.04,21.84,22.02,2045400,19.48
2005-01-07,21.84,22.11,21.75,21.84,2821600,19.32
2005-01-06,21.36,21.96,21.36,21.79,2417400,19.27
2005-01-05,21.72,21.80,21.35,21.35,3178000,18.88
2005-01-04,22.08,22.20,21.54,21.72,2603100,19.21
2005-01-03,22.47,22.47,21.86,21.96,2171100,19.42
2004-12-31,22.40,22.55,22.23,22.31,1109200,19.73
2004-12-30,21.98,22.39,21.92,22.36,1267400,19.78
2004-12-29,22.20,22.24,21.88,21.93,1095100,19.40
2004-12-28,22.03,22.31,21.81,22.30,1327700,19.72
2004-12-27,22.19,22.19,21.75,21.87,1019000,19.34
2004-12-23,21.98,22.24,21.96,22.19,1026400,19.63
2004-12-22,21.95,22.08,21.67,21.97,1690500,19.43
2004-12-21,21.85,21.92,21.57,21.85,1708400,19.33
2004-12-20,21.95,21.95,21.52,21.75,1653100,19.24
2004-12-17,21.79,21.98,21.61,21.76,2473900,19.25
2004-12-16,21.63,22.09,21.55,22.03,3315800,19.48
2004-12-15,21.77,21.77,21.32,21.68,2646900,19.18
2004-12-14,21.90,21.94,21.78,21.86,2503000,19.33
2004-12-13,21.60,21.92,21.46,21.86,2913500,19.33
2004-12-10,21.23,21.39,20.97,21.30,2676800,18.84
2004-12-09,21.13,21.43,21.00,21.35,2641400,18.88
2004-12-08,21.17,21.44,21.17,21.28,1592000,18.82
2004-12-07,21.23,21.42,21.17,21.23,2451900,18.78
2004-12-06,21.72,21.72,20.85,21.15,3125800,18.71
2004-12-03,21.84,21.90,21.70,21.85,2104500,19.33
2004-12-02,21.80,21.98,21.73,21.84,2585000,19.32
2004-12-01,21.25,21.89,21.21,21.84,3450500,19.32
2004-11-30,21.20,21.29,21.07,21.20,2290800,18.75
2004-11-29,21.30,21.35,21.20,21.23,1878400,18.78
2004-11-26,21.20,21.26,21.12,21.22,1055400,18.77
2004-11-24,21.05,21.20,21.00,21.17,1880200,18.72
2004-11-23,20.95,21.00,20.75,21.00,2808000,18.57
2004-11-22,20.86,20.89,20.69,20.89,2287500,18.48
2004-11-19,20.83,20.84,20.67,20.80,2059700,18.40
2004-11-18,20.70,20.87,20.60,20.85,1989200,18.44
2004-11-17,20.63,20.80,20.49,20.68,2397900,18.29
2004-11-16,20.65,20.73,20.45,20.60,2824200,18.15
2004-11-15,20.78,20.99,20.39,20.68,6093600,18.22
2004-11-12,20.48,20.73,20.29,20.54,4824600,18.10
2004-11-11,20.51,20.55,20.32,20.48,3303900,18.05
2004-11-10,20.00,20.51,19.95,20.50,4436900,18.07
2004-11-09,19.92,20.01,19.80,19.96,3050000,17.59
2004-11-08,19.93,19.95,19.62,19.92,2035400,17.55
2004-11-05,19.51,19.94,19.51,19.84,3574100,17.48
2004-11-04,19.23,19.58,19.14,19.51,4528600,17.19
2004-11-03,18.86,19.16,18.78,19.15,5474400,16.88
2004-11-02,18.87,19.05,18.63,18.76,5226500,16.53
2004-11-01,19.17,19.39,18.76,18.87,5774500,16.63
2004-10-29,18.60,19.58,18.52,19.37,9960400,17.07
2004-10-28,17.25,17.84,17.20,17.81,3274700,15.70
2004-10-27,17.07,17.35,17.01,17.30,2741800,15.25
2004-10-26,17.15,17.17,17.02,17.12,1910200,15.09
2004-10-25,16.72,16.97,16.72,16.95,1179000,14.94
2004-10-22,17.00,17.00,16.77,16.80,1682100,14.80
2004-10-21,16.86,17.00,16.73,16.98,2238200,14.96
2004-10-20,17.12,17.19,16.85,16.92,2153400,14.91
2004-10-19,17.15,17.29,17.06,17.07,1792900,15.04
2004-10-18,16.98,17.18,16.92,17.17,2575500,15.13
2004-10-15,17.08,17.08,16.94,16.97,2130200,14.95
2004-10-14,17.18,17.18,16.98,17.08,1707100,15.05
2004-10-13,17.15,17.20,16.93,17.10,1776200,15.07
2004-10-12,16.92,17.00,16.74,16.86,2547000,14.86
2004-10-11,16.98,17.15,16.96,17.09,1199200,15.06
2004-10-08,16.87,17.15,16.76,17.04,1800400,15.02
2004-10-07,17.02,17.13,16.84,16.88,727700,14.88
2004-10-06,17.05,17.12,17.00,17.07,1246800,15.04
2004-10-05,17.25,17.25,17.04,17.04,1862800,15.02
2004-10-04,16.95,17.24,16.92,17.20,2105300,15.16
2004-10-01,17.00,17.23,16.78,16.83,3064300,14.83
2004-09-30,16.60,17.00,16.60,16.98,3369100,14.96
2004-09-29,16.12,16.63,16.08,16.63,2358900,14.66
2004-09-28,16.05,16.19,16.05,16.12,1072400,14.21
2004-09-27,16.27,16.45,16.11,16.11,1517000,14.20
2004-09-24,16.48,16.53,16.30,16.39,841800,14.44
2004-09-23,16.56,16.61,16.47,16.49,1389000,14.53
2004-09-22,16.56,16.70,16.44,16.53,1039600,14.57
2004-09-21,16.51,16.70,16.39,16.68,1275000,14.70
2004-09-20,16.57,16.68,16.37,16.47,1155900,14.51
2004-09-17,16.42,16.72,16.35,16.67,1622500,14.69
2004-09-16,16.44,16.59,16.26,16.42,1507400,14.47
2004-09-15,16.66,16.66,16.41,16.43,1089700,14.48
2004-09-14,16.70,16.79,16.57,16.62,1083200,14.65
2004-09-13,16.68,16.77,16.55,16.75,1581000,14.76
2004-09-10,16.66,16.70,16.48,16.62,1014100,14.65
2004-09-09,16.61,16.79,16.52,16.71,1482900,14.73
2004-09-08,16.73,16.75,16.54,16.67,2994100,14.69
2004-09-07,16.66,16.74,16.55,16.68,1888000,14.70
2004-09-03,16.48,16.58,16.46,16.52,1267100,14.56
2004-09-02,16.24,16.46,16.09,16.46,1428800,14.51
2004-09-01,15.98,16.26,15.85,16.19,1594400,14.27
2004-08-31,15.81,15.97,15.73,15.97,1050000,14.07
2004-08-30,15.67,15.87,15.61,15.74,1848300,13.87
2004-08-27,15.79,15.93,15.72,15.76,1666300,13.89
2004-08-26,15.84,15.96,15.80,15.83,2021900,13.95
2004-08-25,16.00,16.03,15.84,15.84,1016900,13.96
2004-08-24,15.93,16.05,15.88,16.00,1212000,14.10
2004-08-23,15.98,16.05,15.76,15.79,1161800,13.91
2004-08-20,16.00,16.00,15.86,15.93,910600,14.04
2004-08-19,15.91,16.04,15.82,16.00,1812500,14.10
2004-08-18,15.96,15.99,15.83,15.97,1184900,14.07
2004-08-17,15.85,16.04,15.81,15.97,1940700,14.01
2004-08-16,15.63,16.00,15.63,15.92,1705500,13.96
2004-08-13,15.87,15.91,15.70,15.73,2150000,13.80
2004-08-12,15.96,16.04,15.79,15.87,2259200,13.92
2004-08-11,15.55,15.93,15.42,15.90,1971300,13.95
2004-08-10,15.75,15.77,15.50,15.65,1642000,13.73
2004-08-09,15.50,15.85,15.45,15.75,1668800,13.81
2004-08-06,15.90,16.01,15.60,15.61,1763500,13.69
2004-08-05,16.05,16.13,15.93,15.99,1775700,14.02
2004-08-04,16.01,16.15,15.92,16.05,1770700,14.08
2004-08-03,16.12,16.18,15.97,16.01,2186000,14.04
2004-08-02,15.52,16.14,15.51,16.14,3477500,14.16
2004-07-30,15.60,15.80,14.95,15.43,5900200,13.53
2004-07-29,16.05,16.17,15.94,16.05,2061800,14.08
2004-07-28,15.80,16.00,15.80,15.92,1562700,13.96
2004-07-27,15.91,15.96,15.66,15.87,2005400,13.92
2004-07-26,16.10,16.20,15.70,15.95,2883700,13.99
2004-07-23,16.36,16.45,16.06,16.13,2588000,14.15
2004-07-22,16.48,16.60,16.30,16.45,2588500,14.43
2004-07-21,17.00,17.00,16.46,16.50,2978300,14.47
2004-07-20,16.60,16.97,16.55,16.88,3785200,14.81
2004-07-19,16.24,16.47,16.13,16.40,1487300,14.38
2004-07-16,16.38,16.43,16.13,16.15,2045000,14.17
2004-07-15,16.23,16.30,16.09,16.15,1423500,14.17
2004-07-14,16.28,16.41,16.18,16.24,1460300,14.24
2004-07-13,16.27,16.35,16.16,16.35,1257800,14.34
2004-07-12,16.43,16.44,16.16,16.32,1170700,14.31
2004-07-09,16.45,16.45,16.27,16.36,1325900,14.35
2004-07-08,16.43,16.48,16.34,16.35,1915900,14.34
2004-07-07,16.54,16.59,16.44,16.48,2077600,14.45
2004-07-06,16.52,16.74,16.50,16.55,1460600,14.52
2004-07-02,16.63,16.70,16.47,16.58,1028300,14.54
2004-07-01,16.73,16.86,16.65,16.71,1946800,14.66
2004-06-30,16.55,16.79,16.42,16.78,1792500,14.72
2004-06-29,16.50,16.55,16.43,16.53,1854200,14.50
2004-06-28,16.47,16.73,16.47,16.59,2632300,14.55
2004-06-25,16.38,16.47,16.33,16.40,3119500,14.38
2004-06-24,16.38,16.49,16.28,16.33,3691700,14.32
2004-06-23,16.67,16.68,16.38,16.47,3424900,14.45
2004-06-22,16.50,16.66,16.33,16.57,2745200,14.53
2004-06-21,16.25,16.67,16.20,16.53,2034300,14.50
2004-06-18,16.05,16.49,16.05,16.28,3457300,14.28
2004-06-17,16.50,16.50,16.08,16.21,5398800,14.22
2004-06-16,16.70,16.71,16.38,16.51,2060200,14.48
2004-06-15,16.85,16.95,16.62,16.70,2228300,14.65
2004-06-14,16.75,16.79,16.49,16.65,2790200,14.60
2004-06-10,17.02,17.04,16.77,16.80,1968700,14.74
2004-06-09,16.89,17.13,16.85,17.04,1780200,14.95
2004-06-08,16.92,16.98,16.76,16.95,2035700,14.87
2004-06-07,17.02,17.04,16.92,17.01,1307000,14.92
2004-06-04,16.81,16.89,16.78,16.86,1605500,14.79
2004-06-03,16.64,16.87,16.55,16.71,3018600,14.66
2004-06-02,16.60,16.69,16.52,16.57,1831400,14.53
2004-06-01,16.63,16.70,16.51,16.64,2607200,14.60
2004-05-28,16.70,16.85,16.62,16.63,2901200,14.59
2004-05-27,16.73,16.85,15.82,16.75,1279000,14.69
2004-05-26,16.44,16.75,16.42,16.63,1508000,14.59
2004-05-25,16.27,16.58,16.22,16.43,1694900,14.41
2004-05-24,16.47,16.47,16.19,16.32,1539300,14.31
2004-05-21,16.50,16.50,16.19,16.34,2031900,14.33
2004-05-20,16.51,16.65,16.33,16.45,1689100,14.43
2004-05-19,16.70,16.83,16.52,16.55,1607300,14.52
2004-05-18,17.08,17.15,16.65,16.65,3082400,14.60
2004-05-17,17.00,17.24,16.95,17.00,2587000,14.91
2004-05-14,16.85,17.22,16.80,17.07,1484000,14.97
2004-05-13,17.15,17.15,16.78,16.92,2707800,14.77
2004-05-12,17.25,17.25,16.94,17.14,3611300,14.97
2004-05-11,16.57,17.02,16.51,17.02,2805300,14.86
2004-05-10,17.15,17.28,16.44,16.50,3878100,14.41
2004-05-07,17.13,17.35,17.13,17.14,1922600,14.97
2004-05-06,17.33,17.34,17.13,17.27,1463500,15.08
2004-05-05,17.37,17.47,17.28,17.33,1600300,15.13
2004-05-04,17.46,17.51,17.29,17.36,3055700,15.16
2004-05-03,17.67,17.90,17.29,17.54,3905900,15.32
2004-04-30,17.50,17.95,17.02,17.56,4943100,15.33
2004-04-29,17.00,17.14,16.90,17.03,2692600,14.87
2004-04-28,17.14,17.23,16.80,17.04,2544300,14.88
2004-04-27,17.21,17.42,17.12,17.13,2567500,14.96
2004-04-26,17.40,17.44,17.17,17.17,1680600,14.99
2004-04-23,17.20,17.49,17.04,17.40,1753900,15.19
2004-04-22,16.82,17.28,16.78,17.18,2347200,15.00
2004-04-21,17.00,17.04,16.83,16.90,1633000,14.76
2004-04-20,17.05,17.21,16.96,17.00,1833500,14.84
2004-04-19,16.75,17.11,16.62,17.06,1714500,14.90
2004-04-16,16.70,16.86,16.56,16.72,1620900,14.60
2004-04-15,16.82,16.88,16.54,16.58,1592800,14.48
2004-04-14,16.83,16.93,16.61,16.82,1625400,14.69
2004-04-13,17.32,17.32,17.02,17.03,1751900,14.87
2004-04-12,17.10,17.32,17.10,17.31,1742400,15.12
2004-04-08,17.20,17.30,17.04,17.08,1467200,14.91
2004-04-07,17.25,17.29,17.08,17.19,2157500,15.01
2004-04-06,17.29,17.31,17.21,17.25,2405500,15.06
2004-04-05,17.07,17.31,17.03,17.29,2121500,15.10
2004-04-02,16.95,17.08,16.73,17.05,1783700,14.89
2004-04-01,16.79,17.10,16.79,16.84,2992800,14.71
2004-03-31,16.95,16.99,16.64,16.87,2139500,14.73
2004-03-30,17.08,17.09,16.93,16.98,1724000,14.83
2004-03-29,16.89,17.19,16.89,17.10,2826300,14.93
2004-03-26,16.47,16.81,16.40,16.68,1697100,14.57
2004-03-25,16.30,16.54,16.30,16.45,1602300,14.36
2004-03-24,16.22,16.36,16.07,16.25,1620600,14.19
2004-03-23,16.49,16.49,16.16,16.20,2415600,14.15
2004-03-22,16.90,16.90,16.43,16.49,1668500,14.40
2004-03-19,16.84,17.10,16.84,16.90,3966500,14.76
2004-03-18,16.88,17.01,16.77,16.93,2360700,14.78
2004-03-17,16.80,16.97,16.65,16.95,4672100,14.80
2004-03-16,16.58,16.88,16.46,16.80,3128800,14.67
2004-03-15,16.50,16.63,16.31,16.39,2313400,14.31
2004-03-12,16.35,16.74,16.32,16.57,3007200,14.47
2004-03-11,16.32,16.41,16.10,16.15,3084400,14.10
2004-03-10,16.90,17.41,16.37,16.42,2654000,14.34
2004-03-09,16.84,16.86,16.31,16.61,3267000,14.50
2004-03-08,17.01,17.08,16.83,16.84,1541700,14.71
2004-03-05,16.70,17.13,16.64,17.06,3502400,14.90
2004-03-04,17.35,17.43,17.21,17.25,1930300,15.06
2004-03-03,17.21,17.48,17.21,17.32,1905200,15.12
2004-03-02,17.33,17.42,17.20,17.23,1675400,15.05
2004-03-01,17.25,17.52,17.20,17.31,2511600,15.12
2004-02-27,16.50,17.39,16.50,17.20,2595900,15.02
2004-02-26,17.04,17.21,16.84,17.18,3346900,15.00
2004-02-25,17.03,17.16,16.81,17.04,3702300,14.88
2004-02-24,17.44,17.45,16.95,17.02,3001800,14.86
2004-02-23,17.32,17.47,17.29,17.43,2593400,15.22
2004-02-20,17.28,17.30,17.05,17.16,2212400,14.98
2004-02-19,17.52,17.60,17.25,17.28,2507700,15.09
2004-02-18,17.75,17.83,17.22,17.59,4382400,15.36
2004-02-17,17.15,17.57,17.10,17.52,4206800,15.30
2004-02-13,16.87,16.99,16.79,16.90,2149400,14.76
2004-02-12,16.90,16.98,16.79,16.82,2128000,14.69
2004-02-11,16.77,16.97,16.61,16.90,3368900,14.76
2004-02-10,16.94,16.94,16.58,16.85,3118700,14.65
2004-02-09,17.44,17.44,16.90,16.94,3786100,14.73
2004-02-06,17.17,17.31,17.05,17.20,4549800,14.95
2004-02-05,16.65,17.16,16.65,17.16,8126200,14.92
2004-02-04,16.32,16.75,16.14,16.60,6514100,14.43
2004-02-03,16.00,16.37,15.96,16.30,8661200,14.17
2004-02-02,15.98,15.98,15.75,15.85,4580400,13.78
2004-01-30,16.15,16.36,15.46,15.66,9925000,13.61
2004-01-29,15.94,15.98,15.57,15.69,3268000,13.64
2004-01-28,15.92,16.01,15.80,15.92,4302400,13.84
2004-01-27,15.70,15.87,15.65,15.81,4369100,13.74
2004-01-26,15.72,15.75,15.61,15.63,3869400,13.59
2004-01-23,15.83,15.84,15.66,15.67,3612300,13.62
2004-01-22,15.75,15.79,15.63,15.68,2858600,13.63
2004-01-21,15.55,15.74,15.54,15.63,2878700,13.59
2004-01-20,15.40,15.53,15.38,15.45,4558900,13.43
2004-01-16,15.44,15.45,15.25,15.35,4427600,13.34
2004-01-15,15.40,15.50,15.27,15.40,4219500,13.39
2004-01-14,15.33,15.38,15.18,15.35,5622100,13.34
2004-01-13,15.00,15.10,14.92,15.05,2483100,13.08
2004-01-12,14.95,15.00,14.90,14.95,2186600,13.00
2004-01-09,15.27,15.30,14.98,14.98,1686800,13.02
2004-01-08,15.24,15.30,15.18,15.20,1769400,13.21
2004-01-07,15.49,15.49,15.21,15.25,2219800,13.26
2004-01-06,15.43,15.53,15.38,15.45,2169900,13.43
2004-01-05,15.30,15.50,15.30,15.41,2906100,13.40
2004-01-02,15.23,15.29,15.15,15.27,1742400,13.27
2003-12-31,15.17,15.24,15.12,15.22,1368100,13.23
2003-12-30,15.15,15.24,15.15,15.20,1379800,13.21
2003-12-29,15.23,15.24,15.13,15.20,1500300,13.21
2003-12-26,15.23,15.24,15.14,15.17,574200,13.19
2003-12-24,15.10,15.24,15.09,15.20,2522900,13.21
2003-12-23,15.17,15.20,15.06,15.18,1508000,13.20
2003-12-22,15.10,15.18,15.05,15.12,1599400,13.14
2003-12-19,15.20,15.24,15.02,15.12,2265800,13.14
2003-12-18,15.10,15.23,15.03,15.20,2519700,13.21
2003-12-17,15.00,15.17,14.95,15.10,2523900,13.13
2003-12-16,14.97,15.04,14.88,14.97,1931400,13.01
2003-12-15,15.05,15.06,14.80,14.87,2494600,12.93
2003-12-12,14.92,15.00,14.82,14.94,1478300,12.99
2003-12-11,14.95,15.01,14.86,14.93,1535400,12.98
2003-12-10,14.97,15.21,14.86,14.95,2720600,13.00
2003-12-09,14.89,14.97,14.75,14.87,1819900,12.93
2003-12-08,14.60,14.85,14.54,14.83,1494700,12.89
2003-12-05,14.62,14.69,14.50,14.60,1431600,12.69
2003-12-04,14.50,14.69,14.43,14.65,1739700,12.74
2003-12-03,14.30,14.53,14.17,14.43,2920200,12.54
2003-12-02,14.14,14.34,14.14,14.30,2389000,12.43
2003-12-01,14.30,14.31,14.05,14.13,3050700,12.28
2003-11-28,14.18,14.30,14.15,14.29,1177600,12.42
2003-11-26,14.17,14.20,14.12,14.16,1299000,12.31
2003-11-25,14.37,14.37,14.11,14.14,3262000,12.29
2003-11-24,14.23,14.37,14.15,14.34,2789400,12.47
2003-11-21,14.34,14.34,14.05,14.13,1614300,12.28
2003-11-20,14.25,14.40,14.17,14.32,2683500,12.45
2003-11-19,14.25,14.29,14.16,14.24,1227200,12.38
2003-11-18,14.26,14.30,14.21,14.22,2036100,12.36
2003-11-17,14.30,14.30,14.15,14.25,1763500,12.39
2003-11-14,14.25,14.33,14.19,14.24,1581300,12.38
2003-11-13,14.36,14.37,14.22,14.30,2773700,12.38
2003-11-12,14.22,14.50,14.22,14.44,1409400,12.50
2003-11-11,14.18,14.30,14.15,14.26,997400,12.34
2003-11-10,14.25,14.33,14.17,14.18,1227500,12.28
2003-11-07,14.35,14.50,14.20,14.28,1504500,12.36
2003-11-06,14.29,14.35,14.14,14.35,1221000,12.42
2003-11-05,14.47,14.48,14.23,14.35,1170300,12.42
2003-11-04,14.54,14.59,14.39,14.42,2563100,12.48
2003-11-03,14.35,14.65,14.21,14.54,1881000,12.59
2003-10-31,14.00,14.94,13.90,14.35,4307600,12.42
2003-10-30,13.45,13.64,13.33,13.57,962100,11.75
2003-10-29,13.59,13.65,13.29,13.50,1160700,11.69
2003-10-28,13.32,13.70,13.32,13.69,1028900,11.85
2003-10-27,13.48,13.58,13.30,13.32,1171500,11.53
2003-10-24,13.66,13.71,13.32,13.54,1416300,11.72
2003-10-23,13.62,13.81,13.45,13.81,790400,11.96
2003-10-22,13.76,13.84,13.61,13.70,1415300,11.86
2003-10-21,13.80,13.96,13.70,13.76,1250300,11.91
2003-10-20,13.70,13.81,13.58,13.80,843100,11.95
2003-10-17,13.86,13.86,13.61,13.69,1084400,11.85
2003-10-16,13.49,13.78,13.45,13.78,881400,11.93
2003-10-15,13.63,13.65,13.36,13.49,1710700,11.68
2003-10-14,13.65,13.66,13.37,13.65,1240300,11.82
2003-10-13,13.40,13.65,13.38,13.63,628700,11.80
2003-10-10,13.35,13.46,13.28,13.38,697100,11.58
2003-10-09,13.50,13.63,13.33,13.44,874100,11.63
2003-10-08,13.59,13.59,13.41,13.47,676900,11.66
2003-10-07,13.45,13.60,13.33,13.59,806300,11.76
2003-10-06,13.37,13.52,13.37,13.46,617900,11.65
2003-10-03,13.48,13.70,13.39,13.44,986700,11.63
2003-10-02,13.35,13.50,13.31,13.48,809600,11.67
2003-10-01,13.15,13.33,13.11,13.31,1454100,11.52
2003-09-30,13.09,13.24,12.98,13.11,1330700,11.35
2003-09-29,12.95,13.20,12.91,13.17,1063200,11.40
2003-09-26,12.95,13.04,12.85,12.90,815200,11.17
2003-09-25,13.05,13.17,12.99,12.99,1127900,11.25
2003-09-24,12.99,13.13,12.99,13.05,1262300,11.30
2003-09-23,13.10,13.20,12.99,13.07,1432900,11.31
2003-09-22,13.05,13.05,12.87,13.00,1234000,11.25
2003-09-19,13.03,13.14,12.97,13.07,1961100,11.31
2003-09-18,13.03,13.17,12.99,12.99,2027600,11.25
2003-09-17,13.00,13.14,12.98,13.00,1366700,11.25
2003-09-16,13.15,13.15,12.95,13.04,2739400,11.29
2003-09-15,13.47,13.58,13.16,13.20,1967400,11.43
2003-09-12,13.46,13.60,13.31,13.55,1078500,11.73
2003-09-11,13.35,13.55,13.27,13.53,1775300,11.71
2003-09-10,13.04,13.27,13.02,13.18,1629800,11.41
2003-09-09,13.04,13.10,12.95,13.00,1657600,11.25
2003-09-08,13.14,13.31,13.10,13.11,1707900,11.35
2003-09-05,13.15,13.17,12.95,13.07,2477900,11.31
2003-09-04,13.70,13.72,13.30,13.36,2622300,11.57
2003-09-03,13.60,13.84,13.52,13.76,3601200,11.91
2003-09-02,13.87,14.14,13.86,14.06,2158600,12.17
2003-08-29,13.60,13.95,13.30,13.87,1648900,12.01
2003-08-28,13.58,13.66,13.53,13.60,2561900,11.77
2003-08-27,13.45,13.62,13.40,13.58,1001100,11.76
2003-08-26,13.30,13.52,13.08,13.51,1436200,11.70
2003-08-25,13.24,13.36,13.21,13.30,787800,11.51
2003-08-22,13.55,13.58,13.21,13.24,1244200,11.46
2003-08-21,13.49,13.53,13.39,13.49,1234300,11.68
2003-08-20,13.55,13.63,13.46,13.49,732100,11.68
2003-08-19,13.59,13.63,13.50,13.61,949300,11.73
2003-08-18,13.58,13.65,13.50,13.50,780100,11.64
2003-08-15,13.55,13.60,13.48,13.58,482100,11.70
2003-08-14,13.48,13.65,13.41,13.61,1024500,11.73
2003-08-13,13.48,13.50,13.35,13.36,1196500,11.51
2003-08-12,13.33,13.45,13.27,13.45,1328900,11.59
2003-08-11,13.32,13.37,13.14,13.36,1429900,11.51
2003-08-08,13.15,13.36,13.10,13.34,1452100,11.50
2003-08-07,12.95,13.15,12.92,13.12,1310700,11.31
2003-08-06,12.87,13.08,12.80,13.04,1306300,11.24
2003-08-05,13.03,13.09,12.86,12.92,1042100,11.14
2003-08-04,13.00,13.07,12.78,13.00,1417600,11.20
2003-08-01,13.14,13.20,12.82,12.96,1443400,11.17
2003-07-31,13.23,13.33,13.03,13.14,2221200,11.32
2003-07-30,13.09,13.19,12.99,13.15,1333500,11.33
2003-07-29,13.14,13.19,12.94,13.06,2141000,11.26
2003-07-28,13.15,13.21,13.02,13.06,1391500,11.26
2003-07-25,12.91,13.25,12.87,13.20,1937000,11.38
2003-07-24,12.37,13.00,12.30,12.81,2698200,11.04
2003-07-23,12.28,12.40,12.19,12.38,1205200,10.67
2003-07-22,12.14,12.40,12.00,12.28,2071300,10.58
2003-07-21,12.39,12.41,11.95,12.08,2318200,10.41
2003-07-18,12.51,12.58,12.18,12.39,2395600,10.68
2003-07-17,12.57,12.67,12.54,12.61,1362800,10.87
2003-07-16,12.64,12.75,12.43,12.74,1333000,10.98
2003-07-15,12.78,12.81,12.61,12.73,1205300,10.97
2003-07-14,12.92,12.97,12.65,12.70,1432600,10.95
2003-07-11,12.75,12.85,12.73,12.85,1038000,11.08
2003-07-10,12.95,12.96,12.65,12.68,2450300,10.93
2003-07-09,13.05,13.19,12.97,13.05,1085000,11.25
2003-07-08,13.24,13.30,13.09,13.20,1016700,11.38
2003-07-07,13.07,13.34,13.05,13.34,1787900,11.50
2003-07-03,13.01,13.13,12.96,12.97,659600,11.18
2003-07-02,12.96,13.09,12.92,13.05,1270800,11.25
2003-07-01,12.82,13.08,12.80,13.02,1269400,11.22
2003-06-30,12.97,13.00,12.80,12.87,3016600,11.09
2003-06-27,12.80,12.88,12.72,12.80,1177500,11.03
2003-06-26,12.65,12.82,12.58,12.76,1162500,11.00
2003-06-25,13.17,13.17,12.70,12.70,1266200,10.95
2003-06-24,12.69,13.15,12.67,13.05,1934400,11.25
2003-06-23,12.72,12.75,12.57,12.67,936600,10.92
2003-06-20,12.86,12.86,12.68,12.77,2127200,11.01
2003-06-19,13.03,13.10,12.65,12.76,2370200,11.00
2003-06-18,13.10,13.11,12.96,13.01,1526700,11.21
2003-06-17,13.12,13.14,12.93,13.12,1693900,11.31
2003-06-16,12.90,13.10,12.80,13.10,1621800,11.29
2003-06-13,12.70,12.84,12.59,12.83,1957500,11.06
2003-06-12,12.77,12.77,12.50,12.65,1442200,10.90
2003-06-11,12.39,12.62,12.34,12.62,1306400,10.88
2003-06-10,12.37,12.42,12.27,12.32,1048300,10.62
2003-06-09,12.49,12.50,12.35,12.36,1089500,10.65
2003-06-06,12.60,12.60,12.44,12.50,2174300,10.77
2003-06-05,12.43,12.49,12.33,12.35,1296300,10.64
2003-06-04,12.19,12.57,12.19,12.47,1335200,10.75
2003-06-03,12.23,12.23,12.06,12.16,851300,10.48
2003-06-02,12.20,12.22,12.03,12.16,1447300,10.48
2003-05-30,11.65,12.01,11.61,11.97,5271700,10.32
2003-05-29,11.89,11.89,11.63,11.63,2307000,10.02
2003-05-28,11.95,11.95,11.82,11.85,1772300,10.21
2003-05-27,11.90,11.98,11.80,11.83,1294500,10.20
2003-05-23,11.92,12.05,11.92,11.99,1226100,10.33
2003-05-22,11.69,11.98,11.68,11.95,1826300,10.30
2003-05-21,11.68,11.71,11.63,11.67,1556100,10.06
2003-05-20,11.70,11.79,11.64,11.69,1329700,10.08
2003-05-19,11.66,11.72,11.62,11.63,1188900,10.02
2003-05-16,11.55,11.74,11.55,11.68,1143000,10.07
2003-05-15,11.60,11.69,11.55,11.62,937000,10.01
2003-05-14,11.51,11.62,11.50,11.58,1228200,9.98
2003-05-13,11.35,11.55,11.33,11.49,1838300,9.90
2003-05-12,11.20,11.41,11.17,11.38,1913900,9.81
2003-05-09,11.12,11.26,11.03,11.26,4449600,9.70
2003-05-08,10.81,11.02,10.80,10.96,1502500,9.45
2003-05-07,10.83,10.98,10.79,10.85,1395300,9.35
2003-05-06,10.93,11.00,10.77,10.89,2233100,9.33
2003-05-05,11.05,11.06,10.85,10.89,1394500,9.33
2003-05-02,11.04,11.06,10.97,10.98,1637700,9.41
2003-05-01,11.13,11.13,10.91,11.00,1792600,9.43
2003-04-30,11.19,11.19,11.00,11.08,2062800,9.50
2003-04-29,11.23,11.31,11.08,11.15,1734300,9.56
2003-04-28,11.15,11.24,11.11,11.17,1192700,9.57
2003-04-25,11.31,11.37,11.03,11.10,1574100,9.51
2003-04-24,11.43,11.46,11.25,11.38,1354400,9.75
2003-04-23,11.37,11.45,11.21,11.43,2082500,9.80
2003-04-22,11.40,11.57,11.35,11.47,1474500,9.83
2003-04-21,11.71,11.76,11.40,11.40,1660100,9.77
2003-04-17,11.45,11.81,11.45,11.81,1308000,10.12
2003-04-16,11.73,11.73,11.54,11.55,1207200,9.90
2003-04-15,11.44,11.71,11.44,11.71,1443700,10.04
2003-04-14,11.52,11.54,11.38,11.54,1162000,9.89
2003-04-11,11.51,11.65,11.32,11.32,1035300,9.70
2003-04-10,11.35,11.51,11.32,11.49,1602700,9.85
2003-04-09,11.56,11.56,11.19,11.20,1177900,9.60
2003-04-08,11.29,11.46,11.22,11.40,1330200,9.77
2003-04-07,11.50,11.65,11.24,11.29,1565300,9.68
2003-04-04,11.10,11.34,11.07,11.33,1463300,9.71
2003-04-03,11.19,11.22,11.00,11.15,1982900,9.56
2003-04-02,10.87,11.21,10.83,11.09,1589100,9.51
2003-04-01,10.84,10.86,10.68,10.78,1763200,9.24
2003-03-31,10.97,10.98,10.79,10.80,2089200,9.26
2003-03-28,11.06,11.07,10.84,11.04,1348400,9.46
2003-03-27,10.88,11.20,10.86,11.13,1076400,9.54
2003-03-26,11.14,11.15,10.93,10.94,1020900,9.38
2003-03-25,10.99,11.25,10.94,11.13,1653100,9.54
2003-03-24,11.15,11.18,10.94,10.97,1358800,9.40
2003-03-21,11.08,11.26,11.00,11.20,1930200,9.60
2003-03-20,11.15,11.20,11.02,11.08,1167700,9.50
2003-03-19,11.35,11.37,11.14,11.15,2051000,9.56
2003-03-18,11.00,11.28,11.00,11.19,1874000,9.59
2003-03-17,10.66,10.99,10.60,10.94,1848400,9.38
2003-03-14,10.70,10.85,10.64,10.66,1962400,9.14
2003-03-13,10.62,10.74,10.55,10.68,2000600,9.15
2003-03-12,10.56,10.65,10.50,10.54,1426600,9.03
2003-03-11,10.65,10.86,10.57,10.59,1545900,9.08
2003-03-10,10.77,10.83,10.65,10.75,1735900,9.21
2003-03-07,10.70,10.92,10.61,10.90,1419600,9.34
2003-03-06,10.83,10.92,10.66,10.80,1377600,9.26
2003-03-05,10.67,10.86,10.59,10.86,2410800,9.31
2003-03-04,10.95,10.96,10.63,10.70,1466900,9.17
2003-03-03,11.35,11.35,10.80,10.90,2779500,9.34
2003-02-28,10.88,10.95,10.72,10.90,2299300,9.34
2003-02-27,10.80,11.10,10.75,10.99,1861700,9.42
2003-02-26,10.84,10.87,10.51,10.57,2084500,9.06
2003-02-25,10.77,10.93,10.60,10.87,1797000,9.32
2003-02-24,11.23,11.23,10.69,10.83,2032400,9.28
2003-02-21,11.12,11.20,10.90,11.14,1410000,9.55
2003-02-20,11.25,11.27,11.05,11.07,1463200,9.49
2003-02-19,11.71,11.71,11.28,11.29,2425100,9.68
2003-02-18,11.90,12.08,11.68,11.73,1703600,10.05
2003-02-14,11.95,12.22,11.85,11.95,901200,10.24
2003-02-13,11.72,12.04,11.64,11.92,1084000,10.22
2003-02-12,11.94,12.07,11.76,11.76,1017000,10.08
2003-02-11,12.09,12.11,11.85,11.88,919500,10.18
2003-02-10,12.13,12.14,12.00,12.11,772700,10.38
2003-02-07,12.12,12.18,11.98,12.08,685200,10.35
2003-02-06,12.10,12.15,11.97,12.05,924200,10.33
2003-02-05,12.13,12.33,12.02,12.16,1034900,10.42
2003-02-04,12.10,12.15,11.98,12.09,1285800,10.31
2003-02-03,12.03,12.15,11.91,12.12,1243400,10.34
2003-01-31,11.86,12.05,11.78,12.05,1511700,10.28
2003-01-30,12.13,12.15,11.93,11.96,1575200,10.20
2003-01-29,12.20,12.25,12.02,12.17,1198900,10.38
2003-01-28,12.27,12.29,12.19,12.25,1495200,10.45
2003-01-27,12.36,12.36,12.17,12.30,1805500,10.49
2003-01-24,12.40,12.68,12.29,12.36,1551500,10.54
2003-01-23,12.65,12.70,12.53,12.60,1123200,10.75
2003-01-22,12.64,12.83,12.50,12.65,1503800,10.79
2003-01-21,12.77,12.78,12.55,12.62,1212700,10.76
2003-01-17,12.74,12.77,12.57,12.67,1223400,10.81
2003-01-16,12.52,12.66,12.47,12.61,922100,10.75
2003-01-15,12.51,12.63,12.39,12.44,851000,10.61
2003-01-14,12.66,12.94,12.49,12.61,898300,10.75
2003-01-13,12.41,12.79,12.35,12.76,1741200,10.88
2003-01-10,12.48,12.48,12.24,12.40,1123600,10.58
2003-01-09,12.37,12.53,12.30,12.51,848800,10.67
2003-01-08,12.39,12.50,12.29,12.35,970300,10.53
2003-01-07,12.57,12.61,12.28,12.44,1493400,10.61
2003-01-06,12.55,12.70,12.52,12.62,965300,10.76
2003-01-03,12.45,12.63,12.41,12.60,887600,10.75
2003-01-02,12.50,12.57,12.37,12.52,1129600,10.68
2002-12-31,12.21,12.43,12.14,12.40,1330100,10.58
2002-12-30,12.20,12.38,12.15,12.22,1743300,10.42
2002-12-27,12.26,12.29,12.14,12.20,1061200,10.40
2002-12-26,12.15,12.39,12.15,12.27,691900,10.46
2002-12-24,12.22,12.31,12.14,12.25,547000,10.45
2002-12-23,12.41,12.41,12.15,12.24,1492800,10.44
2002-12-20,12.21,12.41,12.14,12.41,2559800,10.58
2002-12-19,12.12,12.35,12.12,12.21,1024700,10.41
2002-12-18,12.40,12.49,12.13,12.22,1378700,10.42
2002-12-17,12.57,12.72,12.40,12.43,1282900,10.60
2002-12-16,12.46,12.79,12.36,12.73,1702100,10.86
2002-12-13,12.47,12.60,12.24,12.54,1686500,10.69
2002-12-12,12.55,12.63,12.34,12.40,1182600,10.58
2002-12-11,12.25,12.96,12.21,12.51,2523200,10.67
2002-12-10,13.02,13.12,12.90,13.12,863000,11.19
2002-12-09,13.05,13.14,12.85,12.99,1181200,11.08
2002-12-06,12.90,13.18,12.89,13.10,919500,11.17
2002-12-05,13.22,13.25,12.94,13.00,1083400,11.09
2002-12-04,13.05,13.27,13.03,13.20,1460200,11.26
2002-12-03,13.14,13.20,13.00,13.05,1663800,11.13
2002-12-02,13.33,13.33,13.00,13.14,1332500,11.21
2002-11-29,13.52,13.53,13.27,13.33,889300,11.37
2002-11-27,13.39,13.53,13.30,13.50,882300,11.51
2002-11-26,13.43,13.52,13.16,13.40,1360400,11.43
2002-11-25,13.39,13.56,13.31,13.46,1716300,11.48
2002-11-22,13.46,13.60,13.33,13.45,1526500,11.47
2002-11-21,13.63,13.64,13.38,13.50,1959200,11.51
2002-11-20,13.59,13.65,13.40,13.63,1839200,11.62
2002-11-19,13.63,13.77,13.57,13.63,1131600,11.62
2002-11-18,13.75,13.84,13.50,13.68,950000,11.67
2002-11-15,13.70,13.77,13.66,13.75,1235900,11.73
2002-11-14,13.79,13.89,13.63,13.75,1277600,11.68
2002-11-13,13.74,13.99,13.68,13.74,2230800,11.67
2002-11-12,14.01,14.14,13.83,13.84,1550200,11.75
2002-11-11,14.18,14.21,13.94,13.99,1707700,11.88
2002-11-08,14.22,14.45,14.13,14.28,1813200,12.13
2002-11-07,13.90,14.29,13.90,14.27,2144700,12.12
2002-11-06,13.85,14.03,13.60,13.98,1405700,11.87
2002-11-05,13.92,14.08,13.70,13.77,1595500,11.69
2002-11-04,13.92,13.99,13.82,13.92,1153400,11.82
2002-11-01,13.67,14.04,13.61,14.00,1737400,11.89
2002-10-31,13.55,13.71,13.38,13.62,1016200,11.57
2002-10-30,13.49,13.72,13.45,13.59,1486800,11.54
2002-10-29,13.19,13.53,13.19,13.53,1176100,11.49
2002-10-28,13.47,13.49,13.15,13.29,1455600,11.29
2002-10-25,13.22,13.46,13.11,13.42,992100,11.40
2002-10-24,13.19,13.45,13.15,13.32,1129600,11.31
2002-10-23,13.00,13.32,12.67,13.23,2089400,11.23
2002-10-22,13.05,13.20,12.72,12.80,2494100,10.87
2002-10-21,12.90,13.44,12.88,13.20,1909800,11.21
2002-10-18,12.58,13.00,12.55,13.00,1576000,11.04
2002-10-17,12.65,12.84,12.50,12.54,1026200,10.65
2002-10-16,12.70,12.89,12.50,12.56,859900,10.67
2002-10-15,12.59,12.65,12.32,12.65,1253100,10.74
2002-10-14,12.30,12.52,12.26,12.49,977600,10.61
2002-10-11,12.25,12.47,12.19,12.33,1006500,10.47
2002-10-10,11.95,12.38,11.95,12.25,1700900,10.40
2002-10-09,12.20,12.34,12.02,12.09,1952800,10.27
2002-10-08,12.34,12.70,12.22,12.27,1865600,10.42
2002-10-07,12.55,12.80,12.37,12.44,1259000,10.56
2002-10-04,12.62,12.86,12.37,12.48,1926000,10.60
2002-10-03,12.15,12.89,12.15,12.55,1880200,10.66
2002-10-02,12.50,12.90,12.47,12.48,1487700,10.60
2002-10-01,12.54,12.75,12.39,12.67,2148600,10.76
2002-09-30,12.49,12.65,12.24,12.51,1915900,10.62
2002-09-27,12.48,12.89,12.40,12.59,1590500,10.69
2002-09-26,12.38,12.48,12.13,12.47,1469600,10.59
2002-09-25,12.10,12.43,12.02,12.31,1322200,10.45
2002-09-24,11.98,12.18,11.91,12.10,1705900,10.27
2002-09-23,12.07,12.23,11.97,12.08,1663300,10.26
2002-09-20,12.12,12.20,12.04,12.15,2210200,10.32
2002-09-19,12.00,12.25,12.00,12.11,980200,10.28
2002-09-18,12.25,12.42,12.10,12.27,1607600,10.42
2002-09-17,12.29,12.43,12.10,12.25,1297100,10.40
2002-09-16,11.97,12.20,11.96,12.19,1151300,10.35
2002-09-13,11.98,12.17,11.86,12.07,1193000,10.25
2002-09-12,12.25,12.32,11.93,11.99,1024100,10.18
2002-09-11,12.40,12.41,12.10,12.24,1339200,10.39
2002-09-10,12.00,12.19,11.93,12.13,1435900,10.30
2002-09-09,12.22,12.22,11.96,12.05,1089400,10.23
2002-09-06,12.20,12.32,12.05,12.15,965300,10.32
2002-09-05,12.20,12.26,11.86,12.20,1306900,10.36
2002-09-04,12.08,12.33,11.97,12.29,1402000,10.44
2002-09-03,11.95,12.10,11.85,12.08,1421400,10.26
2002-08-30,12.24,12.45,12.09,12.19,1130200,10.35
2002-08-29,11.99,12.29,11.94,12.24,1363600,10.39
2002-08-28,12.02,12.11,11.99,12.09,1374700,10.27
2002-08-27,12.33,12.34,11.87,12.01,2135300,10.20
2002-08-26,12.31,12.47,12.26,12.31,1700900,10.45
2002-08-23,12.20,12.59,12.16,12.32,1745200,10.46
2002-08-22,11.60,12.14,11.53,12.11,1916800,10.28
2002-08-21,11.43,11.68,11.23,11.53,1253400,9.79
2002-08-20,11.32,11.55,11.00,11.43,2309400,9.71
2002-08-19,11.78,11.78,11.38,11.46,1827600,9.73
2002-08-16,11.84,12.04,11.75,11.78,1086400,10.00
2002-08-15,12.05,12.17,11.80,11.84,1246100,10.05
2002-08-14,12.10,12.15,11.79,12.01,1342200,10.15
2002-08-13,11.70,12.24,11.68,11.88,1653200,10.04
2002-08-12,11.40,11.81,11.35,11.76,1880300,9.94
2002-08-09,11.30,11.85,11.30,11.66,873000,9.85
2002-08-08,11.35,11.49,11.25,11.47,1039300,9.69
2002-08-07,11.15,11.30,11.01,11.30,1267200,9.55
2002-08-06,11.06,11.32,10.92,10.92,1225000,9.23
2002-08-05,11.34,11.34,10.94,11.02,1456100,9.31
2002-08-02,11.50,11.74,11.23,11.32,1523200,9.56
2002-08-01,11.60,11.74,11.51,11.60,1577900,9.80
2002-07-31,11.50,11.71,11.45,11.70,1638000,9.89
2002-07-30,11.65,11.65,11.40,11.50,1323700,9.72
2002-07-29,11.70,11.75,11.40,11.75,1344100,9.93
2002-07-26,11.35,11.55,11.20,11.47,1461000,9.69
2002-07-25,11.40,11.69,11.10,11.62,1990900,9.82
2002-07-24,10.20,11.93,10.00,11.61,3597200,9.81
2002-07-23,11.20,11.35,10.91,11.18,2363200,9.45
2002-07-22,11.12,11.49,10.81,11.14,2400300,9.41
2002-07-19,11.61,11.65,11.00,11.12,1616000,9.40
2002-07-18,11.93,11.95,11.70,11.71,1790700,9.89
2002-07-17,11.70,11.91,11.70,11.89,1913900,10.05
2002-07-16,11.70,11.79,11.55,11.62,1802000,9.82
2002-07-15,11.60,11.82,11.28,11.76,2859000,9.94
2002-07-12,11.80,11.85,11.46,11.81,2223100,9.98
2002-07-11,11.98,12.00,11.65,11.85,1447000,10.01
2002-07-10,12.20,12.24,11.80,11.97,1926100,10.11
2002-07-09,12.35,12.35,12.09,12.13,1830400,10.25
2002-07-08,12.32,12.38,12.15,12.33,1443200,10.42
2002-07-05,11.93,12.28,11.83,12.23,780300,10.33
2002-07-03,12.26,12.32,12.00,12.03,1814000,10.16
2002-07-02,12.62,12.68,12.40,12.45,1605900,10.52
2002-07-01,12.60,12.79,12.56,12.70,1799700,10.73
2002-06-28,12.63,12.85,12.63,12.79,2174900,10.81
2002-06-27,12.67,12.80,12.50,12.80,1990400,10.81
2002-06-26,12.50,12.65,12.47,12.65,2584300,10.69
2002-06-25,12.90,12.90,12.77,12.85,3755300,10.86
2002-06-24,13.15,13.24,12.77,12.90,2526200,10.90
2002-06-21,13.00,13.29,13.00,13.18,2623900,11.14
2002-06-20,13.45,13.55,13.41,13.46,1941900,11.37
2002-06-19,13.65,13.70,13.42,13.42,1344700,11.34
2002-06-18,13.79,13.85,13.62,13.74,1256700,11.61
2002-06-17,13.75,13.95,13.73,13.89,1258100,11.74
2002-06-14,13.72,13.88,13.36,13.78,2211800,11.64
2002-06-13,14.02,14.08,13.75,13.85,1423300,11.70
2002-06-12,14.20,14.32,14.02,14.09,1098900,11.90
2002-06-11,14.36,14.44,14.16,14.26,1282300,12.05
2002-06-10,14.36,14.39,14.26,14.33,863700,12.11
2002-06-07,14.20,14.45,14.16,14.34,747500,12.12
2002-06-06,14.64,14.64,14.11,14.20,1089900,12.00
2002-06-05,14.35,14.58,14.25,14.56,1527900,12.30
2002-06-04,14.11,14.47,14.10,14.33,906700,12.11
2002-06-03,14.55,14.67,14.11,14.11,1138500,11.92
2002-05-31,14.55,14.63,14.43,14.55,1751600,12.29
2002-05-30,14.08,14.51,14.08,14.50,1579100,12.25
2002-05-29,14.12,14.26,13.96,14.13,824700,11.94
2002-05-28,14.04,14.20,14.00,14.12,730900,11.93
2002-05-24,14.29,14.34,14.14,14.14,758900,11.95
2002-05-23,14.25,14.31,14.06,14.19,931200,11.99
2002-05-22,14.10,14.29,14.06,14.28,1059800,12.07
2002-05-21,14.25,14.28,14.07,14.15,970200,11.96
2002-05-20,14.25,14.26,14.06,14.15,599500,11.96
2002-05-17,14.21,14.31,14.11,14.27,806800,12.06
2002-05-16,14.15,14.28,14.06,14.22,1127700,12.01
2002-05-15,13.97,14.14,13.95,14.09,783400,11.90
2002-05-14,14.15,14.19,13.94,14.14,1588400,11.95
2002-05-13,14.02,14.20,14.02,14.14,785500,11.95
2002-05-10,14.02,14.10,13.85,14.06,1221600,11.88
2002-05-09,13.75,14.05,13.75,14.02,1443500,11.85
2002-05-08,13.45,13.90,13.35,13.80,1780300,11.66
2002-05-07,13.78,13.79,13.41,13.55,5929500,11.41
2002-05-06,13.99,14.04,13.72,13.91,1524200,11.71
2002-05-03,13.98,13.99,13.61,13.98,1230900,11.77
2002-05-02,13.50,13.92,13.43,13.90,1430800,11.70
2002-05-01,13.35,13.76,13.20,13.54,1344200,11.40
2002-04-30,13.03,13.31,12.99,13.27,1428400,11.17
2002-04-29,13.28,13.28,12.99,13.13,1775100,11.05
2002-04-26,13.50,13.50,13.08,13.28,1957100,11.18
2002-04-25,13.75,13.98,13.17,13.24,2345400,11.15
2002-04-24,14.20,14.20,13.87,14.01,1523200,11.79
2002-04-23,14.40,14.42,14.21,14.31,1048400,12.05
2002-04-22,14.10,14.37,13.98,14.19,924700,11.94
2002-04-19,14.25,14.29,14.00,14.07,902400,11.84
2002-04-18,13.89,14.06,13.82,14.03,1040900,11.81
2002-04-17,13.93,13.93,13.73,13.80,1356000,11.62
2002-04-16,14.00,14.03,13.82,13.88,1529900,11.68
2002-04-15,14.08,14.09,13.80,13.81,733300,11.63
2002-04-12,13.95,14.12,13.83,14.03,1088000,11.81
2002-04-11,14.56,14.56,14.00,14.00,1190200,11.79
2002-04-10,14.23,14.55,14.14,14.46,1393600,12.17
2002-04-09,14.28,14.34,14.07,14.13,1224400,11.89
2002-04-08,14.12,14.25,14.06,14.25,924700,12.00
2002-04-05,14.16,14.19,13.99,14.02,641200,11.80
2002-04-04,13.92,14.17,13.84,14.16,1147400,11.92
2002-04-03,14.10,14.10,13.61,13.74,1112900,11.57
2002-04-02,14.00,14.16,13.93,14.07,1227800,11.84
2002-04-01,13.93,14.17,13.75,14.08,997200,11.85
2002-03-28,14.00,14.10,13.85,13.93,603600,11.73
2002-03-27,14.01,14.07,13.90,14.00,611400,11.79
2002-03-26,13.98,14.22,13.91,14.01,816200,11.79
2002-03-25,13.88,14.06,13.70,13.98,1214700,11.77
2002-03-22,13.68,13.90,13.64,13.90,1207500,11.70
2002-03-21,13.65,13.83,13.59,13.73,808400,11.56
2002-03-20,13.78,13.87,13.63,13.64,955400,11.48
2002-03-19,13.47,13.80,13.47,13.79,1699700,11.61
2002-03-18,14.60,14.60,13.30,13.40,4198200,11.28
2002-03-15,14.44,14.85,14.26,14.65,2366100,12.33
2002-03-14,14.07,14.40,14.02,14.31,1035700,12.05
2002-03-13,14.15,14.32,13.96,13.97,1523300,11.76
2002-03-12,14.20,14.32,14.10,14.18,1194800,11.94
2002-03-11,14.35,14.50,14.26,14.37,1014100,12.10
2002-03-08,14.39,14.55,14.26,14.34,839400,12.07
2002-03-07,14.35,14.45,14.18,14.39,1112600,12.11
2002-03-06,14.10,14.46,14.03,14.41,1603600,12.13
2002-03-05,14.00,14.08,13.93,14.00,1323800,11.79
2002-03-04,14.10,14.10,13.90,14.00,1412000,11.79
2002-03-01,13.90,13.98,13.70,13.81,1526800,11.63
2002-02-28,14.08,14.13,13.85,13.85,847000,11.66
2002-02-27,14.07,14.08,13.78,14.05,1224000,11.83
2002-02-26,13.91,14.23,13.85,14.07,1103900,11.84
2002-02-25,14.09,14.20,13.85,13.99,1290100,11.78
2002-02-22,13.60,14.17,13.60,13.99,1325900,11.78
2002-02-21,13.88,14.00,13.65,13.65,841400,11.49
2002-02-20,13.83,13.96,13.60,13.93,1290800,11.73
2002-02-19,13.80,13.85,13.57,13.70,1202700,11.53
2002-02-15,14.00,14.10,13.89,13.96,817600,11.75
2002-02-14,13.95,14.06,13.78,14.00,956300,11.79
2002-02-13,13.80,13.97,13.64,13.84,689000,11.65
2002-02-12,13.51,13.83,13.43,13.60,1340000,11.45
2002-02-11,13.35,13.72,13.35,13.61,1036100,11.46
2002-02-08,13.49,13.55,13.16,13.33,956800,11.22
2002-02-07,13.15,13.54,13.15,13.49,998300,11.36
2002-02-06,13.38,13.38,12.95,13.17,1893500,11.09
2002-02-05,13.45,13.50,13.33,13.42,856400,11.25
2002-02-04,13.60,13.60,13.33,13.41,1145600,11.25
2002-01-31,13.80,13.95,13.62,13.94,1623400,11.69
2002-01-30,13.46,13.80,13.46,13.59,1272500,11.40
2002-01-29,13.75,13.80,13.45,13.54,1017500,11.36
2002-01-28,13.50,13.69,13.30,13.62,920000,11.42
2002-01-25,13.70,13.70,13.40,13.48,1126300,11.31
2002-01-24,13.75,13.78,13.55,13.64,2100400,11.44
2002-01-23,13.68,13.85,13.64,13.72,1271000,11.51
2002-01-22,13.65,13.74,13.50,13.65,821100,11.45
2002-01-18,13.55,13.77,13.34,13.48,1570300,11.31
2002-01-17,13.75,13.86,13.50,13.63,1983900,11.43
2002-01-16,14.32,14.34,13.70,13.81,1491000,11.58
2002-01-15,14.20,14.38,14.13,14.31,1468400,12.00
2002-01-14,13.96,14.18,13.86,14.04,1412200,11.77
2002-01-11,14.04,14.11,13.78,13.91,1161600,11.67
2002-01-10,13.67,14.13,13.67,13.94,1214400,11.69
2002-01-09,13.71,14.13,13.62,13.77,2664800,11.55
2002-01-08,13.33,13.74,13.32,13.73,1432700,11.51
2002-01-07,13.80,13.80,13.12,13.43,2487100,11.26
2002-01-04,14.12,14.15,13.39,13.50,2797500,11.32
2002-01-03,14.20,14.24,13.85,14.02,1533100,11.76
2002-01-02,14.22,14.23,13.75,14.17,1247400,11.88
2001-12-31,14.35,14.38,14.16,14.35,1319200,12.03
2001-12-28,14.60,14.61,14.22,14.33,1320700,12.02
2001-12-27,14.70,14.72,14.46,14.67,1118000,12.30
2001-12-26,14.67,14.67,14.37,14.40,739300,12.08
2001-12-24,14.45,14.70,14.42,14.57,607000,12.22
2001-12-21,14.65,14.65,14.25,14.26,2217800,11.96
2001-12-20,14.48,14.58,14.23,14.48,1807700,12.14
2001-12-19,14.70,14.70,14.40,14.50,2366400,12.16
2001-12-18,14.80,14.84,14.60,14.70,1480600,12.33
2001-12-17,14.96,14.96,14.62,14.79,987900,12.40
2001-12-14,14.77,14.90,14.63,14.82,2074400,12.43
2001-12-13,14.91,15.10,14.85,15.00,1259000,12.58
2001-12-12,15.30,15.30,14.76,14.87,1844200,12.47
2001-12-11,15.50,15.51,15.27,15.28,1266000,12.81
2001-12-10,15.54,15.80,15.45,15.56,1720800,13.05
2001-12-07,15.46,15.60,15.45,15.60,1135100,13.08
2001-12-06,15.48,15.52,15.35,15.47,1450300,12.97
2001-12-05,15.64,15.65,15.42,15.49,2351800,12.99
2001-12-04,15.56,15.70,15.45,15.60,1408000,13.08
2001-12-03,15.24,15.80,15.20,15.46,1732100,12.97
2001-11-30,15.30,15.46,14.99,15.39,2310400,12.91
2001-11-29,15.41,15.64,15.18,15.20,2517400,12.75
2001-11-28,15.02,15.53,14.81,15.44,2587300,12.95
2001-11-27,15.00,15.07,14.70,15.04,1694300,12.61
2001-11-26,14.99,15.24,14.75,15.24,1836900,12.78
2001-11-23,14.79,14.95,14.70,14.85,427600,12.45
2001-11-21,14.90,14.96,14.55,14.71,767300,12.34
2001-11-20,15.12,15.12,14.80,15.00,1035200,12.58
2001-11-19,15.00,15.24,14.90,15.13,1241600,12.69
2001-11-16,15.17,15.25,14.89,15.04,748400,12.61
2001-11-15,15.10,15.39,14.90,15.06,1205000,12.63
2001-11-14,14.99,15.10,14.75,15.05,1514100,12.62
2001-11-13,14.85,14.95,14.75,14.95,1063400,12.54
2001-11-12,14.55,14.85,14.32,14.83,1053900,12.44
2001-11-09,14.28,14.47,14.00,14.47,1882800,12.14
2001-11-08,14.54,14.74,14.40,14.40,1250500,12.08
2001-11-07,14.76,14.96,14.49,14.54,1296700,12.19
2001-11-06,14.85,14.98,14.20,14.92,1613300,12.47
2001-11-05,14.68,14.99,14.68,14.92,1257200,12.47
2001-11-02,14.65,14.96,14.51,14.70,1937200,12.29
2001-11-01,13.73,14.75,13.73,14.69,2868400,12.28
2001-10-31,13.45,14.15,13.42,13.93,2509600,11.64
2001-10-30,13.14,13.47,13.04,13.42,1513200,11.22
2001-10-29,13.33,13.46,13.10,13.14,1289900,10.98
2001-10-26,13.10,13.35,13.05,13.33,1357200,11.14
2001-10-25,12.76,13.13,12.62,13.13,1077200,10.97
2001-10-24,12.95,12.95,12.75,12.75,3314500,10.66
2001-10-23,13.14,13.25,12.73,12.75,3232800,10.66
2001-10-22,12.40,13.14,12.35,13.14,3122000,10.98
2001-10-19,12.26,12.30,12.08,12.23,1261300,10.22
2001-10-18,12.35,12.35,12.13,12.19,970700,10.19
2001-10-17,12.47,12.47,12.00,12.01,1045400,10.04
2001-10-16,12.20,12.39,12.18,12.36,1153600,10.33
2001-10-15,12.10,12.24,12.01,12.15,847600,10.16
2001-10-12,12.05,12.10,11.80,12.05,4170800,10.07
2001-10-11,11.98,12.07,11.91,12.05,1289800,10.07
2001-10-10,12.10,12.13,11.94,12.04,1321700,10.06
2001-10-09,12.34,12.34,11.97,12.00,1085100,10.03
2001-10-08,12.29,12.34,12.18,12.24,642900,10.23
2001-10-05,12.35,12.43,12.10,12.29,1347500,10.27
2001-10-04,12.58,12.58,12.34,12.43,1306300,10.39
2001-10-03,12.50,12.73,12.43,12.47,954300,10.42
2001-10-02,12.55,12.58,12.41,12.50,883100,10.45
2001-10-01,12.35,12.55,12.34,12.50,1340500,10.45
2001-09-28,12.35,12.59,12.10,12.59,1579600,10.52
2001-09-27,12.35,12.35,12.05,12.24,1032800,10.23
2001-09-26,12.23,12.42,12.00,12.18,1403800,10.18
2001-09-25,12.45,12.66,12.10,12.25,1758300,10.24
2001-09-24,12.30,12.47,12.13,12.19,1633000,10.19
2001-09-21,11.60,12.30,11.60,12.05,2067100,10.07
2001-09-20,12.25,12.50,12.10,12.43,1644400,10.39
2001-09-19,12.65,12.85,12.16,12.41,1559100,10.37
2001-09-18,12.52,12.73,12.38,12.70,1458900,10.62
2001-09-17,12.95,12.99,12.48,12.52,1569900,10.46
2001-09-10,13.11,13.29,12.82,13.25,2400000,11.07
2001-09-07,13.65,13.65,13.12,13.21,1216500,11.04
2001-09-06,14.00,14.00,13.64,13.65,1346700,11.41
2001-09-05,13.95,14.06,13.73,14.05,1371900,11.74
2001-09-04,13.65,13.90,13.57,13.80,1087300,11.53
2001-08-31,13.84,13.84,13.40,13.43,1311500,11.23
2001-08-30,14.10,14.10,13.69,13.84,1733300,11.57
2001-08-29,14.10,14.25,14.04,14.15,1050700,11.26
2001-08-28,14.11,14.25,14.10,14.20,1414600,11.30
2001-08-27,14.20,14.35,14.09,14.35,2248700,11.42
2001-08-24,14.25,14.37,13.99,14.03,1330600,11.17
2001-08-23,14.46,14.49,14.35,14.40,1413900,11.46
2001-08-22,14.18,14.55,14.15,14.45,2497900,11.50
2001-08-21,13.97,14.07,13.75,14.05,1568100,11.18
2001-08-20,13.68,14.04,13.65,14.00,2442100,11.14
2001-08-17,13.45,13.73,13.42,13.66,2731200,10.87
2001-08-16,13.40,13.66,13.38,13.55,807200,10.79
2001-08-15,13.51,13.70,13.40,13.40,2372700,10.67
2001-08-14,13.47,13.55,13.38,13.51,817900,10.75
2001-08-13,13.32,13.45,13.20,13.41,491300,10.67
2001-08-10,13.40,13.49,13.25,13.25,609100,10.55
2001-08-09,13.10,13.49,13.10,13.44,774900,10.70
2001-08-08,13.15,13.42,13.04,13.20,974200,10.47
2001-08-07,13.15,13.16,13.00,13.16,608200,10.44
2001-08-06,13.18,13.25,13.00,13.15,969700,10.43
2001-08-03,13.35,13.48,13.07,13.18,629100,10.45
2001-08-02,13.25,13.26,13.06,13.16,782000,10.44
2001-08-01,13.35,13.52,13.11,13.18,1210800,10.45
2001-07-31,13.20,13.49,13.20,13.39,1141700,10.62
2001-07-30,13.05,13.33,13.02,13.33,1341500,10.57
2001-07-27,13.07,13.14,12.94,13.00,979600,10.31
2001-07-26,13.16,13.16,12.95,13.05,1025200,10.35
2001-07-25,13.00,13.30,12.98,13.18,1294000,10.45
2001-07-24,13.24,13.36,13.00,13.09,1171100,10.38
2001-07-23,13.85,13.86,13.25,13.25,1980000,10.51
2001-07-20,13.95,13.97,13.82,13.85,1083900,10.98
2001-07-19,13.85,14.00,13.76,13.89,1162000,11.02
2001-07-18,13.78,13.83,13.68,13.77,1064200,10.92
2001-07-17,13.88,13.95,13.75,13.80,1192300,10.94
2001-07-16,14.15,14.16,13.78,13.78,960700,10.93
2001-07-13,13.95,14.18,13.94,14.16,1101000,11.23
2001-07-12,14.00,14.00,13.70,13.95,2104100,11.06
2001-07-11,13.96,14.07,13.75,13.93,1932900,11.05
2001-07-10,13.90,13.95,13.70,13.86,2952000,10.99
2001-07-09,13.78,13.95,13.66,13.85,1022900,10.98
2001-07-06,13.74,13.88,13.73,13.83,785000,10.97
2001-07-05,13.60,13.85,13.50,13.84,1009700,10.98
2001-07-03,13.35,13.72,13.35,13.66,813900,10.83
2001-07-02,13.30,13.69,13.25,13.52,2011500,10.72
2001-06-29,13.97,14.10,13.00,13.05,2337800,10.35
2001-06-28,13.75,14.09,13.75,13.93,1475400,11.05
2001-06-27,13.70,14.00,13.50,13.80,1370600,10.94
2001-06-26,13.40,13.75,13.28,13.75,1244800,10.90
2001-06-25,13.32,13.75,13.32,13.65,938800,10.82
2001-06-22,13.90,13.90,13.50,13.55,1576000,10.75
2001-06-21,13.50,13.90,13.37,13.90,2420500,11.02
2001-06-20,13.45,13.71,13.37,13.54,1929500,10.74
2001-06-19,13.50,13.74,13.35,13.48,1559600,10.69
2001-06-18,13.90,14.02,13.60,13.60,1233100,10.79
2001-06-15,13.80,14.20,13.78,13.90,1591100,11.02
2001-06-14,13.95,13.98,13.72,13.80,938900,10.94
2001-06-13,14.15,14.20,14.00,14.01,1251200,11.11
2001-06-12,14.00,14.18,13.91,14.00,1603700,11.10
2001-06-11,13.95,14.16,13.69,13.69,1788400,10.86
2001-06-08,13.68,13.85,13.59,13.61,875400,10.79
2001-06-07,13.55,13.90,13.47,13.67,1398500,10.84
2001-06-06,13.25,13.60,13.25,13.46,1078300,10.67
2001-06-05,13.31,13.55,13.16,13.49,877600,10.70
2001-06-04,13.36,13.45,13.22,13.31,1031600,10.56
2001-06-01,13.35,13.47,13.28,13.36,975200,10.59
2001-05-31,13.26,13.55,13.26,13.50,1031500,10.71
2001-05-30,13.25,13.50,13.25,13.26,1493400,10.52
2001-05-29,13.10,13.22,12.92,13.05,1640800,10.35
2001-05-25,13.24,13.40,13.10,13.20,1211200,10.47
2001-05-24,13.25,13.31,13.00,13.25,994600,10.51
2001-05-23,13.03,13.30,13.01,13.23,1106300,10.49
2001-05-22,13.15,13.15,12.95,13.02,1401900,10.33
2001-05-21,12.85,13.18,12.65,13.15,1452600,10.43
2001-05-18,12.50,12.85,12.45,12.85,1835800,10.19
2001-05-17,12.43,12.71,12.43,12.45,1315600,9.87
2001-05-16,12.35,12.65,12.20,12.65,3550500,10.03
2001-05-15,12.45,12.67,12.30,12.45,1191100,9.87
2001-05-14,12.68,12.84,12.42,12.44,1414300,9.87
2001-05-11,12.95,12.98,12.55,12.68,722800,10.06
2001-05-10,12.75,12.90,12.63,12.70,812200,10.07
2001-05-09,12.96,12.96,12.65,12.65,1930700,10.03
2001-05-08,12.80,13.10,12.62,13.00,3004400,10.27
2001-05-07,12.30,12.57,12.20,12.51,2795300,9.88
2001-05-04,11.70,12.30,11.65,12.25,2929700,9.68
2001-05-03,11.85,11.86,11.47,11.65,1821400,9.20
2001-05-02,12.00,12.05,11.85,11.89,1178000,9.39
2001-05-01,12.01,12.04,11.81,11.95,1106800,9.44
2001-04-30,12.10,12.20,11.85,11.86,2300500,9.37
2001-04-27,12.00,12.20,11.92,12.05,1428700,9.52
2001-04-26,11.42,12.15,11.35,11.75,2838100,9.28
2001-04-25,11.21,11.45,11.10,11.35,2204200,8.97
2001-04-24,11.10,11.37,11.02,11.21,2200000,8.86
2001-04-23,11.76,11.89,10.75,11.00,4104200,8.69
2001-04-20,11.80,11.85,11.59,11.66,2182400,9.21
2001-04-19,11.90,12.00,11.81,11.87,1541600,9.38
2001-04-18,12.00,12.07,11.87,11.90,2407100,9.40
2001-04-17,12.29,12.29,11.91,12.00,1907600,9.48
2001-04-16,12.00,12.15,11.90,12.00,1609500,9.48
2001-04-12,12.28,12.41,11.97,12.00,1729900,9.48
2001-04-11,12.10,12.35,12.06,12.23,1413400,9.66
2001-04-10,12.50,12.60,12.25,12.42,1596100,9.81
2001-04-09,12.40,12.71,12.30,12.40,1293900,9.80
2001-04-06,12.55,12.55,12.10,12.10,1922000,9.56
2001-04-05,12.69,12.69,12.26,12.55,2229100,9.91
2001-04-04,12.50,12.83,12.50,12.71,1933700,10.04
2001-04-03,12.87,12.97,12.51,12.75,1718300,10.07
2001-04-02,13.14,13.34,12.75,12.99,2014100,10.26
2001-03-30,13.00,13.15,12.55,13.15,3678100,10.39
2001-03-29,13.32,13.54,13.20,13.41,1107400,10.59
2001-03-28,13.52,13.59,13.10,13.42,1104900,10.60
2001-03-27,13.28,13.64,13.26,13.58,1409100,10.73
2001-03-26,13.58,13.60,13.10,13.25,1492200,10.47
2001-03-23,13.23,13.75,12.92,13.68,1401700,10.81
2001-03-22,13.60,13.75,12.80,13.33,2193900,10.53
2001-03-21,14.00,14.00,13.30,13.61,1070300,10.75
2001-03-20,14.52,14.52,13.82,13.84,1414200,10.93
2001-03-19,14.25,14.39,14.00,14.33,1444000,11.32
2001-03-16,13.74,14.39,13.74,13.95,2254500,11.02
2001-03-15,14.23,14.60,14.01,14.54,1217600,11.49
2001-03-14,14.29,14.46,14.21,14.33,1200300,11.32
2001-03-13,14.70,14.73,14.30,14.59,1166300,11.53
2001-03-12,15.10,15.20,14.50,14.80,1544400,11.69
2001-03-09,15.12,15.24,14.96,15.09,907700,11.92
2001-03-08,14.95,15.51,14.88,15.47,1475700,12.22
2001-03-07,15.00,15.08,14.92,15.03,813300,11.87
2001-03-06,15.15,15.25,14.90,15.21,877000,12.02
2001-03-05,15.04,15.23,14.82,15.18,996400,11.99
2001-03-02,15.00,15.24,14.96,15.14,1147600,11.96
2001-03-01,15.15,15.15,14.76,14.98,1242100,11.83
2001-02-28,15.10,15.12,14.76,15.05,993200,11.89
2001-02-27,15.44,15.45,15.01,15.18,1390700,11.99
2001-02-26,14.85,15.55,14.79,15.54,1309500,12.28
2001-02-23,15.50,15.50,14.84,14.95,1370400,11.81
2001-02-22,15.00,15.63,14.66,15.63,2570700,12.35
2001-02-21,15.35,15.43,14.90,15.10,994500,11.93
2001-02-20,15.35,15.40,15.20,15.39,1533100,12.16
2001-02-16,14.63,15.15,14.63,15.06,1993800,11.90
2001-02-15,15.10,15.30,14.65,14.70,2791200,11.61
2001-02-14,15.35,15.70,15.10,15.30,1896000,12.09
2001-02-13,15.77,15.77,15.43,15.55,1314700,12.28
2001-02-12,15.40,15.77,15.38,15.77,1333800,12.46
2001-02-09,15.25,15.70,15.08,15.40,2182200,12.17
2001-02-08,15.86,15.99,15.30,15.96,2436700,12.61
2001-02-07,15.00,15.85,14.91,15.76,2685900,12.45
2001-02-06,15.33,15.40,14.90,14.98,1934800,11.83
2001-02-05,15.25,15.92,15.18,15.73,2838700,12.43
2001-02-02,14.97,15.35,14.54,15.31,2433500,12.09
2001-02-01,14.88,14.89,14.45,14.74,843500,11.64
2001-01-31,14.89,15.00,14.64,14.93,1587100,11.79
2001-01-30,14.40,15.00,14.25,14.95,3227900,11.77
2001-01-29,14.30,14.36,14.20,14.30,2412600,11.26
2001-01-26,13.88,14.44,13.75,14.31,1999100,11.27
2001-01-25,14.00,14.00,13.69,13.81,2092900,10.87
2001-01-24,14.38,14.50,13.75,13.94,1691000,10.97
2001-01-23,13.81,14.62,13.75,14.44,2140300,11.37
2001-01-22,13.75,14.00,13.38,13.81,2514200,10.87
2001-01-19,13.88,14.00,13.44,13.69,2482400,10.78
2001-01-18,14.50,14.56,13.69,14.00,1624700,11.02
2001-01-17,14.62,14.94,14.56,14.81,1117400,11.66
2001-01-16,14.19,14.81,14.19,14.75,1294100,11.61
2001-01-12,14.44,14.62,14.00,14.31,1371900,11.27
2001-01-11,14.62,14.62,14.12,14.38,1258300,11.32
2001-01-10,14.25,14.69,14.06,14.69,1310400,11.56
2001-01-09,14.62,14.75,14.38,14.69,1692900,11.56
2001-01-08,13.94,14.75,13.81,14.69,1929300,11.56
2001-01-05,14.06,14.06,13.50,13.81,1309700,10.87
2001-01-04,13.81,14.12,13.50,14.06,2967800,11.07
2001-01-03,14.50,14.69,13.50,14.00,2508600,11.02
2001-01-02,15.00,15.00,14.62,14.62,1559200,11.51
2000-12-29,14.94,15.19,14.69,15.00,1716700,11.81
2000-12-28,14.44,14.62,14.25,14.62,1484700,11.51
2000-12-27,14.06,14.44,14.06,14.31,960700,11.27
2000-12-26,13.81,14.12,13.81,14.00,1835100,11.02
2000-12-22,13.88,13.94,13.50,13.81,1369000,10.87
2000-12-21,13.38,13.94,13.12,13.94,2030900,10.97
2000-12-20,13.50,13.62,13.19,13.38,1191400,10.53
2000-12-19,13.56,13.69,13.44,13.62,1435300,10.73
2000-12-18,13.00,13.62,12.87,13.38,2069900,10.53
2000-12-15,13.00,13.25,12.75,12.87,4323900,10.14
2000-12-14,12.44,12.75,12.31,12.56,995600,9.89
2000-12-13,12.44,12.50,12.19,12.44,1952300,9.79
2000-12-12,12.69,12.69,12.25,12.37,1630800,9.74
2000-12-11,12.69,13.00,12.50,12.56,1353100,9.89
2000-12-08,13.00,13.19,12.63,12.81,1448500,10.09
2000-12-07,13.25,13.38,12.81,13.06,1306800,10.28
2000-12-06,13.25,13.44,13.12,13.25,1568300,10.43
2000-12-05,12.94,13.31,12.87,13.25,2611000,10.43
2000-12-04,12.87,13.00,12.75,12.87,1462300,10.14
2000-12-01,12.75,12.75,12.37,12.75,1249000,10.04
2000-11-30,11.94,12.87,11.87,12.75,5151000,10.04
2000-11-29,11.63,11.94,11.50,11.87,1271000,9.35
2000-11-28,11.50,11.75,11.31,11.75,2228100,9.25
2000-11-27,11.56,11.69,11.50,11.69,1130400,9.20
2000-11-24,11.25,11.37,11.19,11.37,370500,8.96
2000-11-22,11.44,11.50,11.06,11.37,962300,8.96
2000-11-21,11.56,11.63,11.19,11.44,1507400,9.01
2000-11-20,11.69,11.81,11.31,11.56,1592400,9.10
2000-11-17,11.69,11.87,11.63,11.75,1256700,9.25
2000-11-16,11.63,11.75,11.50,11.63,883300,9.15
2000-11-15,11.37,11.69,11.25,11.69,1069400,9.20
2000-11-14,11.31,11.56,11.06,11.44,1326700,9.01
2000-11-13,11.25,11.50,11.13,11.50,1571200,9.05
2000-11-10,10.87,11.37,10.87,11.25,1309300,8.86
2000-11-09,10.87,11.00,10.75,11.00,1630500,8.66
2000-11-08,10.94,11.00,10.81,11.00,948600,8.66
2000-11-07,10.94,11.13,10.81,10.94,1242900,8.57
2000-11-06,10.81,10.94,10.75,10.87,1471600,8.52
2000-11-03,10.87,11.00,10.75,10.81,1041700,8.47
2000-11-02,11.06,11.13,10.87,10.94,929500,8.57
2000-11-01,10.94,11.19,10.87,11.13,1585200,8.72
2000-10-31,10.87,11.00,10.56,11.00,1614500,8.62
2000-10-30,10.50,11.00,10.37,10.87,1463700,8.52
2000-10-27,10.37,10.50,10.13,10.50,1073800,8.23
2000-10-26,10.50,10.56,10.06,10.44,1216200,8.18
2000-10-25,10.63,10.63,10.06,10.37,2015500,8.13
2000-10-24,9.63,10.00,9.56,9.94,1654700,7.79
2000-10-23,9.63,9.81,9.50,9.63,795600,7.54
2000-10-20,9.50,9.69,9.44,9.63,1313800,7.54
2000-10-19,9.75,9.87,9.37,9.50,1999300,7.45
2000-10-18,9.81,9.87,9.44,9.63,1615900,7.54
2000-10-17,9.94,9.94,9.81,9.87,1762900,7.74
2000-10-16,9.87,10.00,9.75,9.87,2403600,7.74
2000-10-13,9.19,9.56,9.13,9.56,1219000,7.49
2000-10-12,9.69,9.69,9.00,9.25,2159500,7.25
2000-10-11,9.63,9.69,9.44,9.56,1464500,7.49
2000-10-10,9.50,9.63,9.44,9.50,1831300,7.45
2000-10-09,9.44,9.56,9.44,9.44,2129500,7.40
2000-10-06,9.37,9.44,9.19,9.37,2534400,7.35
2000-10-05,9.00,9.31,8.94,9.19,2687300,7.20
2000-10-04,9.06,9.13,8.94,8.94,1949300,7.00
2000-10-03,9.13,9.37,8.94,9.13,2568300,7.15
2000-10-02,8.81,9.13,8.63,9.13,3115300,7.15
2000-09-29,8.44,8.81,8.44,8.63,2477600,6.76
2000-09-28,8.63,8.69,8.19,8.37,3606500,6.56
2000-09-27,8.44,8.63,8.37,8.63,1782100,6.76
2000-09-26,8.44,8.50,8.25,8.44,4262100,6.61
2000-09-25,8.50,8.56,8.19,8.31,1360700,6.51
2000-09-22,8.50,8.56,8.37,8.50,1684700,6.66
2000-09-21,8.44,8.56,8.37,8.50,2895700,6.66
2000-09-20,8.81,8.87,8.44,8.44,9904200,6.61
2000-09-19,8.94,9.00,8.75,8.75,1305300,6.86
2000-09-18,8.94,9.00,8.75,8.81,1347500,6.91
2000-09-15,8.87,9.13,8.81,8.94,2988400,7.00
2000-09-14,8.87,8.87,8.69,8.81,1353300,6.91
2000-09-13,8.81,8.94,8.81,8.87,1607800,6.96
2000-09-12,8.69,8.81,8.63,8.81,2145100,6.91
2000-09-11,8.87,8.87,8.63,8.75,3641600,6.86
2000-09-08,8.75,8.81,8.69,8.75,2225500,6.86
2000-09-07,8.75,8.81,8.63,8.81,2127800,6.91
2000-09-06,8.81,8.94,8.75,8.75,1989000,6.86
2000-09-05,8.75,8.81,8.69,8.75,1830000,6.86
2000-09-01,8.81,8.81,8.69,8.75,1370600,6.86
2000-08-31,8.56,8.94,8.56,8.83,1668300,6.92
2000-08-30,8.63,8.94,8.50,8.56,1449900,6.71
2000-08-25,9.06,9.13,8.81,8.94,2916700,7.00
2000-08-24,9.44,9.50,9.00,9.06,1807400,7.10
2000-08-23,9.63,9.63,9.37,9.50,1822400,7.09
2000-08-22,9.75,9.75,9.50,9.50,1215200,7.09
2000-08-21,9.50,9.81,9.44,9.63,2587300,7.18
2000-08-18,9.37,9.56,9.31,9.44,772000,7.04
2000-08-17,9.63,9.69,9.31,9.37,1304000,7.00
2000-08-16,9.44,9.56,9.44,9.50,1949800,7.09
2000-08-15,9.50,9.50,9.25,9.50,3108800,7.09
2000-08-14,9.50,9.56,9.37,9.37,1655300,7.00
2000-08-11,9.75,9.81,9.50,9.50,1603900,7.09
2000-08-10,9.50,9.81,9.50,9.56,1389400,7.14
2000-08-09,9.75,9.75,9.44,9.50,1435500,7.09
2000-08-08,9.81,9.94,9.69,9.81,1837900,7.29
2000-08-07,9.87,9.94,9.75,9.81,998500,7.29
2000-08-04,10.06,10.13,9.87,9.94,1277000,7.38
2000-08-03,9.87,10.06,9.87,9.94,1911000,7.38
2000-08-02,9.87,10.13,9.81,10.00,3445300,7.43
2000-08-01,9.50,9.94,9.37,9.81,1680200,7.29
2000-07-31,9.63,9.81,9.31,9.37,1463800,6.96
2000-07-28,9.63,10.44,9.56,9.56,1179000,7.10
2000-07-27,9.56,10.44,9.50,9.69,1436900,7.19
2000-07-26,9.75,9.75,9.44,9.56,1709300,7.10
2000-07-25,9.69,9.81,9.56,9.75,1452300,7.24
2000-07-24,9.69,10.13,9.63,9.69,1210200,7.19
2000-07-21,9.94,10.00,9.56,9.63,1206000,7.15
2000-07-20,10.06,10.13,9.87,9.87,1422800,7.33
2000-07-19,9.94,10.19,9.87,9.94,1317800,7.38
2000-07-18,9.94,10.00,9.81,9.94,1355600,7.38
2000-07-17,10.44,10.44,9.87,10.00,1337000,7.43
2000-07-14,10.37,10.44,10.25,10.44,1351400,7.75
2000-07-13,10.44,10.63,10.25,10.31,1152600,7.66
2000-07-12,10.63,10.69,10.31,10.69,1223600,7.94
2000-07-11,10.37,10.75,10.31,10.75,1624000,7.98
2000-07-10,10.25,10.50,10.13,10.31,984100,7.66
2000-07-07,9.87,10.56,9.87,10.44,1696100,7.75
2000-07-06,10.00,10.06,9.81,9.87,2378800,7.33
2000-07-05,10.00,10.06,9.87,10.00,1784500,7.43
2000-07-03,9.75,10.00,9.75,10.00,482200,7.43
2000-06-30,9.87,10.00,9.75,9.81,1723600,7.29
2000-06-29,10.00,10.06,9.87,10.00,1711000,7.43
2000-06-28,10.00,10.19,9.87,10.02,945600,7.44
2000-06-27,10.19,10.19,10.00,10.06,949600,7.47
2000-06-26,10.00,10.44,9.94,10.19,1190900,7.57
2000-06-23,9.94,10.06,9.87,9.87,798500,7.33
2000-06-22,10.00,10.00,9.87,9.87,1066700,7.33
2000-06-21,10.00,10.06,9.87,10.00,1340900,7.43
2000-06-20,10.13,10.31,10.00,10.06,2587900,7.47
2000-06-19,10.44,10.44,10.06,10.13,1722000,7.52
2000-06-16,11.16,11.22,10.89,10.96,1666800,8.14
2000-06-15,10.94,10.94,10.56,10.56,1160800,7.84
2000-06-14,10.87,10.87,10.63,10.69,1413100,7.94
2000-06-13,11.12,11.19,10.69,11.00,1997800,8.17
2000-06-12,11.63,11.63,11.12,11.12,1917900,8.26
2000-06-08,11.94,12.00,11.69,11.94,1101100,8.86
2000-06-07,11.94,12.06,11.87,11.94,2423000,8.86
2000-06-06,11.63,11.75,11.19,11.44,1418300,8.49
2000-06-05,12.00,12.00,11.75,11.87,866200,8.82
2000-06-01,12.00,12.50,11.94,12.25,1116200,9.10
2000-05-31,12.13,12.19,11.69,11.94,1435300,8.86
2000-05-30,12.00,12.19,11.94,12.13,1994800,9.00
2000-05-26,11.94,12.06,11.87,11.94,1978400,8.86
2000-05-25,12.00,12.19,11.81,12.00,3221800,8.91
2000-05-24,10.94,11.75,10.87,11.75,3548200,8.73
2000-05-23,11.06,11.06,10.56,10.87,1945100,8.08
2000-05-22,10.56,11.25,10.44,11.12,1856800,8.26
2000-05-19,10.56,10.75,10.37,10.50,1168100,7.80
2000-05-18,10.56,10.81,10.50,10.63,1244700,7.89
2000-05-17,10.44,10.69,10.37,10.63,890700,7.89
2000-05-16,10.50,10.56,10.31,10.44,1273200,7.75
2000-05-15,10.50,10.69,10.44,10.50,1158800,7.80
2000-05-12,10.56,10.63,10.31,10.44,1128800,7.75
2000-05-11,10.37,10.56,10.31,10.50,875100,7.80
2000-05-10,10.25,10.44,10.13,10.31,1222000,7.66
2000-05-09,10.19,10.19,9.94,10.13,883700,7.52
2000-05-08,10.00,10.19,10.00,10.19,409900,7.57
2000-05-05,9.94,10.19,9.88,10.06,722100,7.47
2000-05-04,10.13,10.37,9.94,9.94,1258600,7.38
2000-05-03,10.31,10.63,10.13,10.19,1419400,7.57
2000-05-02,10.13,10.44,10.00,10.31,1324400,7.62
2000-05-01,10.13,10.37,10.00,10.25,1011400,7.57
2000-04-28,9.88,10.13,9.81,9.94,1206200,7.34
2000-04-27,9.88,10.19,9.81,9.94,1660000,7.34
2000-04-26,9.88,10.00,9.75,9.88,1249700,7.30
2000-04-25,9.69,9.94,9.69,9.81,963400,7.25
2000-04-24,9.75,10.13,9.50,9.94,1809900,7.34
2000-04-20,9.88,10.19,9.69,9.75,2665100,7.21
2000-04-19,10.06,10.50,9.75,10.00,1504700,7.39
2000-04-18,10.44,10.50,9.94,10.06,1742800,7.44
2000-04-17,10.44,10.94,10.13,10.56,1259800,7.81
2000-04-14,10.56,11.06,10.31,10.37,1229700,7.67
2000-04-13,10.87,11.25,10.75,11.06,1347000,8.18
2000-04-12,11.06,11.31,10.87,10.87,1145100,8.04
2000-04-11,10.94,11.31,10.81,11.00,1574700,8.13
2000-04-10,10.63,11.25,10.56,11.12,1966900,8.22
2000-04-07,10.63,10.87,10.44,10.50,933200,7.76
2000-04-06,10.69,10.87,10.56,10.75,1353600,7.94
2000-04-05,10.31,10.69,10.25,10.63,1303000,7.85
2000-04-04,10.13,10.63,10.13,10.56,1214200,7.81
2000-04-03,10.56,10.75,10.06,10.50,1044200,7.76
2000-03-31,10.37,10.87,10.25,10.31,1238800,7.62
2000-03-30,10.13,10.44,10.06,10.37,1597500,7.67
2000-03-29,10.25,10.25,9.94,10.06,1014500,7.44
2000-03-28,10.19,10.31,10.00,10.00,1099200,7.39
2000-03-27,10.13,10.25,10.00,10.25,769700,7.57
2000-03-24,10.56,10.69,10.06,10.25,1196100,7.57
2000-03-23,10.50,10.75,10.31,10.56,1822700,7.81
2000-03-22,10.44,10.50,10.13,10.50,1655600,7.76
2000-03-21,10.25,10.69,10.13,10.25,1711500,7.57
2000-03-20,10.44,10.63,10.13,10.25,988800,7.57
2000-03-17,10.37,10.56,10.19,10.56,2316200,7.81
2000-03-16,9.56,10.50,9.44,10.25,2779300,7.57
2000-03-15,9.00,9.56,8.81,9.25,4765900,6.84
2000-03-14,9.44,9.50,9.06,9.06,2415700,6.70
2000-03-13,9.56,9.62,9.37,9.50,1239900,7.02
2000-03-10,9.75,9.94,9.50,9.62,1190800,7.11
2000-03-09,9.62,9.75,9.44,9.50,1237600,7.02
2000-03-08,9.62,9.88,9.50,9.62,864100,7.11
2000-03-07,9.88,9.88,9.56,9.56,1178600,7.07
2000-03-06,10.06,10.31,9.88,9.88,1341400,7.30
2000-03-03,9.94,10.50,9.88,10.37,1865200,7.67
2000-03-02,10.19,10.25,9.88,9.94,1510300,7.34
2000-03-01,9.94,10.37,9.94,10.31,1882700,7.62
2000-02-29,10.56,10.75,10.06,10.06,2377900,7.44
2000-02-28,10.69,11.31,10.50,10.56,1843400,7.81
2000-02-25,11.00,11.19,10.69,10.69,1878500,7.90
2000-02-24,11.06,11.06,10.75,11.00,1038300,8.13
2000-02-22,11.38,11.56,11.25,11.44,1019500,8.45
2000-02-18,11.38,11.50,11.38,11.44,1081400,8.45
2000-02-17,11.38,11.50,11.25,11.44,869700,8.45
2000-02-16,11.12,11.38,11.06,11.31,652300,8.36
2000-02-15,11.12,11.38,11.06,11.19,926900,8.27
2000-02-14,11.12,11.38,11.00,11.12,1102900,8.22
2000-02-11,11.06,11.44,10.94,10.94,1149100,8.08
2000-02-10,11.31,11.56,10.87,10.94,1716200,8.08
2000-02-09,11.69,11.69,11.06,11.25,2198800,8.31
2000-02-08,11.75,11.87,11.69,11.69,580700,8.64
2000-02-07,11.75,11.94,11.69,11.75,561200,8.68
2000-02-04,11.87,12.13,11.75,11.75,880300,8.68
2000-02-03,11.81,11.87,11.69,11.75,662100,8.68
2000-02-02,11.87,11.94,11.69,11.75,737400,8.68
2000-02-01,11.70,12.14,11.58,11.95,1171600,8.79
2000-01-31,11.83,11.95,11.58,11.70,1344300,8.61
2000-01-28,12.01,12.14,11.70,11.76,1116900,8.66
2000-01-27,12.07,12.14,11.83,11.95,1139400,8.79
2000-01-26,12.01,12.20,12.01,12.14,1136900,8.93
2000-01-25,12.20,12.26,12.07,12.20,1045600,8.98
2000-01-24,12.95,13.01,12.20,12.32,952000,9.07
2000-01-21,13.38,13.38,12.76,12.95,1019800,9.53
2000-01-20,13.32,13.38,12.70,13.01,1385100,9.57
2000-01-19,13.01,13.38,12.95,13.32,2250100,9.80
2000-01-18,12.51,13.19,12.51,13.01,2713300,9.57
2000-01-14,12.07,12.51,11.89,12.45,2544700,9.16
2000-01-13,11.95,12.26,11.89,11.95,2666700,8.79
2000-01-12,11.76,12.07,11.70,12.01,1231300,8.84
2000-01-11,11.89,11.89,11.70,11.70,991400,8.61
2000-01-10,11.95,12.14,11.89,11.89,1346500,8.75
2000-01-07,11.83,11.95,11.76,11.89,1076000,8.75
2000-01-06,11.58,11.83,11.51,11.70,816300,8.61
2000-01-05,11.83,11.83,11.58,11.64,986700,8.57
2000-01-04,11.76,12.14,11.76,11.83,986800,8.70
2000-01-03,11.95,12.01,11.83,11.95,893200,8.79
1999-12-31,11.95,12.20,11.95,12.07,628900,8.89
1999-12-30,11.89,12.20,11.76,12.07,1071000,8.89
1999-12-29,11.89,12.14,11.83,11.83,946600,8.70
1999-12-28,12.01,12.20,11.76,11.89,1191000,8.75
1999-12-27,12.07,12.26,11.95,12.01,1033400,8.84
1999-12-23,12.01,12.32,11.95,12.14,1469900,8.93
1999-12-22,11.95,12.20,11.83,12.01,1370800,8.84
1999-12-21,12.32,12.45,11.64,11.70,2590300,8.61
1999-12-20,12.32,12.51,12.26,12.32,1327700,9.07
1999-12-17,12.45,12.57,12.20,12.45,2458000,9.16
1999-12-16,12.63,12.70,12.26,12.39,2171900,9.11
1999-12-15,12.88,12.95,12.63,12.76,1471900,9.39
1999-12-14,12.82,13.07,12.82,13.01,995200,9.57
1999-12-13,12.95,13.01,12.82,12.95,1631000,9.53
1999-12-10,13.01,13.07,12.95,12.95,976900,9.53
1999-12-09,12.95,13.07,12.82,13.01,1482300,9.57
1999-12-08,13.01,13.26,12.88,12.88,1446300,9.48
1999-12-07,12.32,13.01,12.20,13.01,2759700,9.57
1999-12-06,12.07,12.39,12.07,12.07,1141400,8.89
1999-12-03,12.45,12.88,12.39,12.39,960300,9.11
1999-12-02,12.07,12.70,12.07,12.51,1247800,9.21
1999-12-01,12.26,12.32,12.07,12.07,1073800,8.89
1999-11-30,12.51,12.76,12.20,12.32,1569500,9.07
1999-11-29,12.51,12.70,12.14,12.51,898500,9.21
1999-11-26,12.76,12.82,12.63,12.63,274000,9.30
1999-11-24,12.76,12.95,12.57,12.88,1070500,9.48
1999-11-23,13.19,13.19,12.63,12.82,1287400,9.44
1999-11-22,13.44,13.51,13.19,13.32,1099200,9.80
1999-11-19,13.75,13.88,13.44,13.69,1567600,10.08
1999-11-18,13.94,14.07,13.63,13.69,1562100,10.08
1999-11-17,13.13,14.13,13.07,14.07,2859800,10.35
1999-11-16,12.76,13.07,12.63,13.01,2304400,9.57
1999-11-15,12.51,12.70,12.45,12.63,1761800,9.30
1999-11-12,12.45,12.70,12.39,12.63,2183200,9.30
1999-11-11,11.83,12.07,11.83,12.07,1106800,8.89
1999-11-10,11.83,12.01,11.70,11.95,998000,8.79
1999-11-09,11.70,11.83,11.45,11.70,1591100,8.61
1999-11-08,11.64,11.89,11.58,11.83,1041900,8.70
1999-11-05,11.83,11.95,11.64,11.64,962800,8.57
1999-11-04,11.89,11.89,11.58,11.70,1257600,8.61
1999-11-03,11.95,12.01,11.83,11.89,1007000,8.75
1999-11-02,11.90,12.15,11.78,12.15,885100,8.90
1999-11-01,12.15,12.21,11.72,11.90,744500,8.72
1999-10-29,12.15,12.40,12.09,12.15,1032900,8.90
1999-10-28,11.84,12.15,11.78,12.09,1355300,8.86
1999-10-27,11.47,11.65,11.34,11.59,1777500,8.50
1999-10-26,11.72,11.78,11.53,11.53,1128500,8.45
1999-10-25,11.96,11.96,11.72,11.72,1258200,8.59
1999-10-22,11.72,12.03,11.65,11.96,1263800,8.77
1999-10-21,11.65,11.84,11.65,11.72,1292200,8.59
1999-10-20,11.84,11.90,11.72,11.78,791300,8.63
1999-10-19,11.90,11.96,11.65,11.78,842900,8.63
1999-10-18,11.96,12.09,11.53,11.96,1112000,8.77
1999-10-15,12.52,12.52,11.53,11.59,1636800,8.50
1999-10-14,12.27,12.65,12.15,12.58,1092500,9.22
1999-10-13,12.15,12.52,11.96,12.27,969400,8.99
1999-10-12,11.96,12.27,11.90,12.03,1212400,8.81
1999-10-11,12.27,12.34,11.96,12.09,562800,8.86
1999-10-08,11.96,12.46,11.96,12.40,843400,9.09
1999-10-07,12.15,12.27,12.09,12.09,881000,8.86
1999-10-06,11.90,12.21,11.84,12.15,812000,8.90
1999-10-05,11.90,12.09,11.78,11.84,1151500,8.68
1999-10-04,12.21,12.65,11.72,11.90,2235300,8.72
1999-10-01,12.09,12.52,12.09,12.09,1940400,8.86
1999-09-30,11.96,12.15,11.78,12.03,1621900,8.81
1999-09-29,12.03,12.09,11.72,11.84,1138000,8.68
1999-09-28,12.09,12.27,11.72,11.96,1476100,8.77
1999-09-27,12.09,12.40,12.03,12.21,991500,8.95
1999-09-24,12.21,12.40,11.96,11.96,1044100,8.77
1999-09-23,12.34,12.46,12.09,12.21,1147800,8.95
1999-09-22,12.77,12.77,12.46,12.46,1758900,9.13
1999-09-21,12.58,12.71,12.03,12.03,1813100,8.81
1999-09-20,12.58,12.77,12.46,12.77,623400,9.36
1999-09-17,12.89,12.89,12.58,12.65,664800,9.27
1999-09-16,13.14,13.14,12.83,13.02,459100,9.54
1999-09-15,13.08,13.33,13.02,13.08,795700,9.59
1999-09-14,12.95,13.02,12.83,12.95,742400,9.49
1999-09-13,13.14,13.20,12.77,12.95,691900,9.49
1999-09-10,13.39,13.39,13.02,13.08,676900,9.59
1999-09-09,13.20,13.33,13.08,13.33,868200,9.77
1999-09-08,13.02,13.14,12.95,13.14,669500,9.63
1999-09-07,12.95,13.26,12.89,12.95,852900,9.49
1999-09-03,12.71,13.14,12.71,13.02,965500,9.54
1999-09-02,13.02,13.02,12.52,12.65,1511500,9.27
1999-09-01,12.89,13.02,12.77,13.02,1376600,9.54
1999-08-31,12.83,13.02,12.71,12.89,1963100,9.45
1999-08-30,13.14,13.14,12.71,12.71,1361500,9.31
1999-08-27,13.26,13.33,13.08,13.14,1624000,9.63
1999-08-26,13.26,13.33,13.20,13.33,1628900,9.77
1999-08-25,13.26,13.33,13.20,13.26,1685300,9.72
1999-08-24,13.39,13.39,13.20,13.20,1230900,9.68
1999-08-23,13.51,13.57,13.33,13.39,1358700,9.81
1999-08-20,13.64,13.64,13.39,13.51,794000,9.90
1999-08-19,13.70,13.82,13.45,13.64,1241200,9.99
1999-08-18,14.38,14.44,14.26,14.44,836400,10.08
1999-08-17,14.50,14.57,14.26,14.38,868200,10.04
1999-08-16,14.13,14.81,14.13,14.38,1887500,10.04
1999-08-13,14.32,14.44,14.13,14.32,1301500,9.99
1999-08-12,14.38,14.44,14.13,14.19,1108800,9.91
1999-08-11,14.26,14.44,14.13,14.38,1728200,10.04
1999-08-10,14.07,14.44,14.07,14.26,1820000,9.95
1999-08-09,13.95,14.32,13.95,14.32,788900,9.99
1999-08-06,14.19,14.26,13.88,14.07,1664100,9.82
1999-08-05,14.32,14.32,14.01,14.26,1263100,9.95
1999-08-04,13.76,14.38,13.76,14.38,1659200,10.04
1999-08-03,13.84,13.90,13.71,13.84,538900,9.62
1999-08-02,13.84,13.90,13.77,13.84,1012700,9.62
1999-07-30,14.02,14.02,13.53,13.77,1792900,9.58
1999-07-29,14.21,14.33,13.84,13.96,1194700,9.71
1999-07-28,14.33,14.58,14.21,14.45,1154500,10.05
1999-07-27,14.33,14.45,14.27,14.33,1131500,9.97
1999-07-26,14.02,14.45,14.02,14.27,735100,9.92
1999-07-23,14.08,14.27,14.02,14.08,967300,9.79
1999-07-22,14.21,14.21,14.08,14.14,974600,9.84
1999-07-21,14.08,14.27,14.08,14.14,586700,9.84
1999-07-20,14.14,14.39,13.96,14.14,1490700,9.84
1999-07-19,14.33,14.39,14.14,14.27,974100,9.92
1999-07-16,14.21,14.58,14.08,14.33,1482300,9.97
1999-07-15,14.58,14.64,14.02,14.33,1188900,9.97
1999-07-14,14.58,14.64,14.33,14.33,1242900,9.97
1999-07-13,14.82,14.95,14.58,14.64,1525000,10.18
1999-07-12,14.95,15.01,14.76,14.95,704100,10.40
1999-07-09,14.76,14.89,14.70,14.89,790500,10.35
1999-07-08,14.70,14.82,14.70,14.82,816100,10.31
1999-07-07,14.82,15.07,14.76,14.89,1219200,10.35
1999-07-06,14.76,14.89,14.70,14.82,918800,10.31
1999-07-02,14.64,14.82,14.64,14.82,600500,10.31
1999-07-01,15.13,15.19,14.70,14.76,3077000,10.27
1999-06-30,14.82,15.32,14.82,15.26,1831800,10.61
1999-06-29,14.89,15.01,14.82,14.89,998100,10.35
1999-06-28,14.89,15.01,14.82,14.89,587800,10.35
1999-06-25,14.89,14.95,14.82,14.89,622100,10.35
1999-06-24,14.58,14.89,14.51,14.76,752100,10.27
1999-06-23,14.89,14.89,14.64,14.64,749900,10.18
1999-06-22,14.82,15.01,14.82,14.89,780200,10.35
1999-06-21,15.19,15.19,14.89,14.95,666600,10.40
1999-06-18,14.89,15.44,14.89,15.26,1320400,10.61
1999-06-17,14.89,15.32,14.82,15.01,989100,10.44
1999-06-16,15.13,15.26,14.82,14.95,517100,10.40
1999-06-15,15.13,15.32,15.01,15.01,1034200,10.44
1999-06-14,15.19,15.26,14.82,15.13,848800,10.52
1999-06-11,15.38,15.50,15.01,15.13,682300,10.52
1999-06-10,15.32,15.50,15.32,15.38,665900,10.70
1999-06-09,15.13,15.44,15.13,15.38,687500,10.70
1999-06-08,15.07,15.26,15.07,15.13,647800,10.52
1999-06-07,15.07,15.26,14.89,15.19,727800,10.57
1999-06-04,15.13,15.26,14.76,14.95,1156500,10.40
1999-06-03,14.89,15.07,14.76,15.01,1286800,10.44
1999-06-02,14.89,14.95,14.70,14.82,816900,10.31
1999-06-01,14.82,14.95,14.58,14.82,1264200,10.31
1999-05-28,14.64,15.07,14.64,14.82,1204700,10.31
1999-05-27,14.70,14.76,14.33,14.70,1634400,10.22
1999-05-26,15.19,15.19,14.64,14.82,1677300,10.31
1999-05-25,15.01,15.44,15.01,15.19,977600,10.57
1999-05-24,15.56,15.75,15.32,15.32,896800,10.65
1999-05-21,15.56,15.69,15.44,15.44,567900,10.74
1999-05-20,15.44,15.63,15.38,15.56,617100,10.82
1999-05-19,15.63,15.63,15.44,15.56,427200,10.82
1999-05-18,15.69,15.69,15.32,15.50,1088300,10.78
1999-05-17,15.81,15.87,15.56,15.75,1234600,10.95
1999-05-14,15.81,16.06,15.63,15.94,834300,11.08
1999-05-13,15.75,16.24,15.63,15.87,1268100,11.04
1999-05-12,16.12,16.24,15.56,15.69,3607600,10.91
1999-05-11,16.49,16.49,16.12,16.18,1272200,11.25
1999-05-10,16.24,16.55,16.18,16.49,856600,11.47
1999-05-07,16.12,16.49,15.94,16.12,1014800,11.21
1999-05-06,16.31,16.55,16.06,16.12,1485200,11.21
1999-05-05,15.63,16.31,15.63,16.31,1312900,11.34
1999-05-04,15.82,15.88,15.58,15.58,1235300,10.80
1999-05-03,14.96,15.95,14.90,15.95,1860500,11.05
1999-04-30,15.52,15.82,14.53,14.78,2071900,10.24
1999-04-29,15.64,16.19,15.52,15.52,1284000,10.76
1999-04-28,15.76,15.76,15.58,15.64,1500500,10.84
1999-04-27,15.27,16.19,15.21,15.88,2879100,11.01
1999-04-26,14.65,15.21,14.59,15.08,1815600,10.46
1999-04-23,14.84,14.96,14.65,14.78,722700,10.24
1999-04-22,14.84,14.96,14.78,14.90,945500,10.33
1999-04-21,14.84,14.90,14.35,14.90,1046400,10.33
1999-04-20,14.84,14.84,14.47,14.78,1416300,10.24
1999-04-19,14.78,15.02,14.59,14.90,1755900,10.33
1999-04-16,14.41,15.08,14.41,14.78,2208000,10.24
1999-04-15,13.98,14.53,13.79,14.35,1177400,9.94
1999-04-14,13.61,14.22,13.42,13.98,1228800,9.69
1999-04-13,13.61,13.91,13.55,13.67,912200,9.48
1999-04-12,13.91,14.04,13.67,13.73,1003100,9.52
1999-04-09,13.73,13.98,13.67,13.91,993400,9.65
1999-04-08,14.16,14.16,13.61,13.79,815300,9.56
1999-04-07,13.55,14.10,13.30,13.98,1405700,9.69
1999-04-06,13.91,14.04,13.48,13.67,1229600,9.48
1999-04-05,14.10,14.28,13.85,14.04,842400,9.73
1999-04-01,14.41,14.47,14.04,14.22,1088300,9.86
1999-03-31,14.71,14.78,14.35,14.47,1147100,10.03
1999-03-30,14.59,14.90,14.47,14.59,1253100,10.12
1999-03-29,14.53,14.78,14.47,14.59,1006000,10.12
1999-03-26,14.41,14.53,14.35,14.35,711500,9.94
1999-03-25,14.28,14.53,14.22,14.47,908500,10.03
1999-03-24,14.47,14.53,14.28,14.35,860500,9.94
1999-03-23,14.59,14.65,14.41,14.47,1138900,10.03
1999-03-22,14.71,14.84,14.59,14.65,965500,10.16
1999-03-19,15.33,15.45,14.71,14.78,2383000,10.24
1999-03-18,14.71,15.21,14.71,15.08,1344200,10.46
1999-03-17,14.65,14.78,14.53,14.78,766100,10.24
1999-03-16,14.53,14.78,14.53,14.65,794400,10.16
1999-03-15,14.78,14.90,14.53,14.65,825800,10.16
1999-03-12,14.84,15.02,14.78,14.90,1001300,10.33
1999-03-11,14.35,14.84,14.28,14.78,1089300,10.24
1999-03-10,14.53,14.71,14.28,14.35,1168700,9.94
1999-03-09,14.65,14.78,14.53,14.53,689200,10.07
1999-03-08,14.84,15.02,14.71,14.78,870200,10.24
1999-03-05,15.02,15.08,14.71,14.96,1052400,10.37
1999-03-04,14.78,15.02,14.78,14.90,925400,10.33
1999-03-03,14.78,14.84,14.35,14.78,1493600,10.24
1999-03-02,15.27,15.27,14.71,14.71,1162100,10.20
1999-03-01,14.90,15.21,14.71,15.21,1211600,10.54
1999-02-26,15.15,15.15,14.90,14.90,733900,10.33
1999-02-25,15.15,15.21,14.84,14.90,1333800,10.33
1999-02-24,15.52,15.58,15.08,15.21,1117700,10.54
1999-02-23,15.76,15.76,15.39,15.39,1121700,10.67
1999-02-22,15.70,15.76,15.58,15.76,1127500,10.93
1999-02-19,15.64,15.82,15.39,15.76,1432400,10.93
1999-02-18,15.52,15.88,15.45,15.76,1345600,10.93
1999-02-17,15.33,15.58,15.33,15.39,1020000,10.67
1999-02-16,15.27,15.70,15.27,15.39,1132400,10.67
1999-02-12,15.27,15.58,15.21,15.27,1515800,10.58
1999-02-11,15.08,15.33,15.08,15.21,890400,10.54
1999-02-10,15.08,15.27,15.02,15.15,864700,10.50
1999-02-09,15.39,15.52,15.27,15.27,1022100,10.58
1999-02-08,15.76,15.88,15.33,15.52,1061500,10.76
1999-02-05,15.15,15.76,15.15,15.76,1932200,10.93
1999-02-04,15.15,15.33,15.02,15.21,1222000,10.54
1999-02-03,14.96,15.15,14.90,15.02,1226500,10.41
1999-02-02,15.34,15.34,14.97,14.97,1267600,10.35
1999-02-01,14.97,15.22,14.91,15.22,2532500,10.52
1999-01-29,15.22,15.22,14.79,14.85,1895900,10.26
1999-01-28,15.34,15.46,14.91,15.03,2910100,10.39
1999-01-27,15.10,15.53,14.97,15.16,1746600,10.47
1999-01-26,15.46,15.53,15.03,15.10,2617800,10.43
1999-01-25,15.46,15.96,15.34,15.46,1322500,10.68
1999-01-22,15.71,15.89,15.22,15.28,2918500,10.56
1999-01-21,15.34,15.71,15.22,15.46,1305700,10.68
1999-01-20,15.77,16.14,15.22,15.22,2777100,10.52
1999-01-19,16.02,16.08,15.71,15.89,1256100,10.98
1999-01-15,15.96,16.20,15.77,16.20,943800,11.19
1999-01-14,16.08,16.32,15.89,15.89,929000,10.98
1999-01-13,15.89,16.32,15.71,16.26,1049500,11.24
1999-01-12,16.20,16.26,15.96,15.96,776100,11.02
1999-01-11,16.26,16.32,16.08,16.26,1106200,11.24
1999-01-08,16.51,16.57,16.20,16.32,856600,11.28
1999-01-07,16.38,16.63,16.26,16.45,757900,11.36
1999-01-06,16.45,16.63,16.26,16.51,1428200,11.41
1999-01-05,16.51,16.63,16.38,16.38,638300,11.32
1999-01-04,16.75,16.75,16.20,16.32,1134800,11.28
1998-12-31,16.63,16.88,16.38,16.81,1086400,11.62
1998-12-30,16.81,16.94,16.51,16.81,773300,11.62
1998-12-29,17.18,17.18,16.69,16.69,713300,11.53
1998-12-28,17.12,17.55,16.88,17.55,1023000,12.13
1998-12-24,16.94,17.12,16.88,17.12,416200,11.83
1998-12-23,16.51,17.00,16.45,17.00,1420600,11.74
1998-12-22,15.71,16.45,15.53,16.45,1362100,11.36
1998-12-21,15.65,15.96,15.59,15.59,1148200,10.77
1998-12-18,15.89,16.14,15.46,15.53,1520800,10.73
1998-12-17,15.83,16.08,15.77,16.02,735100,11.07
1998-12-16,15.89,16.02,15.77,15.83,834600,10.94
1998-12-15,15.96,15.96,15.71,15.83,1391600,10.94
1998-12-14,16.26,16.38,15.89,15.89,1132300,10.98
1998-12-11,16.14,16.51,15.96,16.51,819100,11.41
1998-12-10,16.69,16.75,16.02,16.14,1570900,11.15
1998-12-09,17.18,17.31,16.63,16.75,1336600,11.58
1998-12-08,17.00,17.18,16.81,17.18,898500,11.87
1998-12-07,17.31,17.31,17.00,17.00,917800,11.74
1998-12-04,17.37,17.55,17.00,17.18,1022100,11.87
1998-12-03,17.61,17.86,17.06,17.24,1279700,11.91
1998-12-02,17.80,18.04,17.49,17.67,905100,12.21
1998-12-01,17.92,18.66,17.67,17.86,2642800,12.34
1998-11-30,17.80,18.10,17.24,18.04,1658900,12.47
1998-11-27,18.16,18.23,17.73,17.80,428900,12.30
1998-11-25,17.67,19.02,17.24,18.35,2225600,12.68
1998-11-24,17.61,18.10,17.49,17.67,2092600,12.21
1998-11-23,17.06,17.49,17.06,17.43,1139900,12.04
1998-11-20,16.57,17.12,16.45,17.06,1053500,11.79
1998-11-19,16.51,16.63,16.38,16.51,816100,11.41
1998-11-18,16.51,16.63,16.38,16.51,849900,11.41
1998-11-17,16.51,16.63,16.32,16.51,972200,11.41
1998-11-16,16.45,16.75,16.32,16.38,1277700,11.32
1998-11-13,16.51,16.63,16.20,16.20,532500,11.19
1998-11-12,16.57,16.69,16.26,16.57,837100,11.45
1998-11-11,16.63,16.81,16.57,16.69,579300,11.53
1998-11-10,16.75,16.88,16.45,16.69,809900,11.53
1998-11-09,16.88,16.94,16.63,16.88,632200,11.66
1998-11-06,17.06,17.06,16.75,16.94,594000,11.70
1998-11-05,16.88,17.18,16.57,17.06,915700,11.79
1998-11-04,16.51,16.88,16.51,16.75,1133400,11.58
1998-11-03,17.07,17.07,16.34,16.52,1250000,11.38
1998-11-02,16.46,16.83,16.21,16.64,1253200,11.46
1998-10-30,16.40,16.58,16.21,16.34,1103900,11.25
1998-10-29,16.89,17.07,16.21,16.40,833300,11.30
1998-10-28,16.40,16.89,16.15,16.70,1012600,11.51
1998-10-27,16.28,16.34,16.15,16.28,1271200,11.21
1998-10-26,16.76,16.83,16.21,16.28,1045400,11.21
1998-10-23,16.46,16.95,16.15,16.95,1749600,11.67
1998-10-22,16.03,16.28,16.03,16.03,1089900,11.04
1998-10-21,16.40,16.40,15.72,15.91,1554600,10.96
1998-10-20,16.40,16.52,15.85,16.15,1789600,11.13
1998-10-19,16.46,16.52,15.72,16.03,1430700,11.04
1998-10-16,16.52,16.64,16.03,16.46,2855800,11.34
1998-10-15,15.97,16.40,15.66,16.34,1247700,11.25
1998-10-14,16.21,16.40,15.97,16.03,793900,11.04
1998-10-13,16.28,16.40,16.03,16.09,831300,11.08
1998-10-12,16.15,16.46,16.03,16.21,689800,11.17
1998-10-09,16.28,16.52,16.03,16.15,1077400,11.13
1998-10-08,15.66,16.34,15.66,16.21,1111000,11.17
1998-10-07,16.58,16.58,16.09,16.40,895500,11.30
1998-10-06,16.83,16.89,16.40,16.58,657600,11.42
1998-10-05,16.83,17.01,16.09,16.70,964900,11.51
1998-10-02,15.91,16.89,15.72,16.70,1274700,11.51
1998-10-01,16.09,16.34,15.72,15.79,824600,10.87
1998-09-30,16.83,16.83,16.03,16.40,837200,11.30
1998-09-29,17.01,17.56,16.95,17.13,1273200,11.80
1998-09-28,16.64,17.07,16.64,17.01,837300,11.72
1998-09-25,16.64,16.70,15.66,16.46,1277200,11.34
1998-09-24,16.28,17.07,16.28,16.58,2111700,11.42
1998-09-23,15.91,16.52,15.85,16.34,874600,11.25
1998-09-22,15.72,15.91,15.66,15.79,654600,10.87
1998-09-21,15.30,15.91,14.81,15.72,817700,10.83
1998-09-18,15.17,15.60,15.11,15.60,2078000,10.75
1998-09-17,15.30,15.60,14.93,15.24,1558200,10.49
1998-09-16,16.34,16.52,15.79,15.91,1105800,10.96
1998-09-15,16.40,16.58,16.28,16.46,410800,11.34
1998-09-14,15.91,16.70,15.91,16.40,1317500,11.30
1998-09-11,15.54,16.03,15.48,15.91,1401800,10.96
1998-09-10,15.05,15.97,14.93,15.79,1814200,10.87
1998-09-09,14.68,15.48,14.56,15.17,1178600,10.45
1998-09-08,14.68,14.93,14.50,14.68,1666600,10.11
1998-09-04,14.87,14.87,14.50,14.68,1198300,10.11
1998-09-03,14.99,15.05,14.56,14.87,1310900,10.24
1998-09-02,15.36,15.66,15.24,15.24,1331100,10.49
1998-09-01,14.68,15.66,14.56,15.60,1676600,10.75
1998-08-31,15.17,15.42,14.56,14.68,1640700,10.11
1998-08-28,15.17,15.66,14.93,15.30,1806400,10.54
1998-08-27,15.42,15.60,14.87,14.87,1877400,10.24
1998-08-26,15.79,15.85,15.48,15.48,1365900,10.66
1998-08-25,15.97,16.15,15.72,15.85,1744400,10.92
1998-08-24,16.15,16.28,15.91,15.97,830100,11.00
1998-08-21,16.15,16.21,15.91,16.15,1144400,11.13
1998-08-20,15.91,16.34,15.91,16.28,996000,11.21
1998-08-19,17.01,17.07,16.64,16.70,832400,10.96
1998-08-18,16.64,17.01,16.52,16.83,692600,11.04
1998-08-17,16.64,16.89,16.46,16.46,530600,10.80
1998-08-14,17.07,17.13,16.40,16.64,627300,10.92
1998-08-13,17.19,17.32,16.83,17.07,770000,11.20
1998-08-12,17.32,17.74,16.89,17.38,1144200,11.40
1998-08-11,17.13,17.50,16.83,17.38,1310700,11.40
1998-08-10,16.40,17.56,16.40,17.44,1974700,11.44
1998-08-07,16.15,16.46,16.09,16.28,1238100,10.68
1998-08-06,16.34,16.52,16.03,16.21,1180300,10.64
1998-08-05,16.15,16.58,16.09,16.34,1583400,10.72
1998-08-04,16.59,16.59,16.04,16.10,2576600,10.53
1998-08-03,16.65,16.84,16.41,16.59,1779400,10.85
1998-07-31,17.08,17.20,16.65,16.71,987400,10.93
1998-07-30,16.65,17.20,16.65,17.14,1511800,11.21
1998-07-29,16.59,16.84,16.53,16.71,2467500,10.93
1998-07-28,16.10,16.47,15.98,16.35,2204300,10.69
1998-07-27,16.65,16.77,16.04,16.16,1817500,10.57
1998-07-24,16.71,16.84,16.59,16.84,1399900,11.01
1998-07-23,16.90,17.08,16.71,16.71,1205000,10.93
1998-07-22,16.84,17.08,16.84,17.02,635900,11.13
1998-07-21,17.14,17.20,16.84,16.90,1144300,11.05
1998-07-20,17.32,17.45,16.96,17.02,1219900,11.13
1998-07-17,17.51,17.57,17.08,17.20,1928000,11.25
1998-07-16,17.38,17.63,16.71,17.26,1708600,11.29
1998-07-15,17.51,17.69,17.26,17.38,1579700,11.37
1998-07-14,17.87,17.87,17.20,17.45,1289300,11.41
1998-07-13,17.75,17.81,17.32,17.38,954900,11.37
1998-07-10,17.75,18.30,17.69,17.75,1474200,11.61
1998-07-09,18.30,18.30,17.75,17.75,1903400,11.61
1998-07-08,18.54,18.67,18.18,18.42,2547100,12.05
1998-07-07,19.15,19.21,18.54,18.54,1182400,12.13
1998-07-06,18.73,19.40,18.64,19.28,1676100,12.61
1998-07-02,19.03,19.09,18.73,18.97,810000,12.41
1998-07-01,18.85,19.21,18.67,19.21,1319300,12.57
1998-06-30,18.97,19.15,18.60,18.91,1492000,12.37
1998-06-29,19.34,19.46,18.60,18.97,1244400,12.41
1998-06-26,19.58,19.58,19.03,19.28,823400,12.61
1998-06-25,19.76,19.95,19.21,19.52,2173600,12.77
1998-06-24,19.52,20.13,19.52,19.89,1393400,13.01
1998-06-23,19.52,19.64,19.40,19.64,1167000,12.85
1998-06-22,19.70,19.82,19.34,19.46,936700,12.73
1998-06-19,19.95,20.07,19.58,19.95,1462200,13.04
1998-06-18,20.01,20.37,19.52,19.95,1261100,13.04
1998-06-17,19.15,20.19,19.15,20.19,1894600,13.20
1998-06-16,19.09,19.21,18.73,19.15,1470300,12.53
1998-06-15,19.21,19.46,18.97,18.97,1226900,12.41
1998-06-12,19.70,19.70,19.15,19.58,1170600,12.81
1998-06-11,19.34,19.76,19.21,19.76,1450700,12.93
1998-06-10,19.09,19.58,19.09,19.46,2212200,12.73
1998-06-09,19.52,19.82,19.40,19.46,2196900,12.73
1998-06-08,20.07,20.31,19.46,19.52,3622600,12.77
1998-06-05,18.42,21.47,18.36,20.74,6503700,13.56
1998-06-04,18.54,18.60,18.12,18.18,1987600,11.89
1998-06-03,18.91,19.03,18.54,18.73,2251000,12.25
1998-06-02,18.97,19.28,18.79,18.85,1790900,12.33
1998-06-01,18.42,19.21,18.36,19.03,2062300,12.45
1998-05-29,19.03,19.03,18.42,18.48,1540000,12.09
1998-05-28,18.48,19.03,18.36,18.79,2431000,12.29
1998-05-27,18.79,18.85,18.06,18.36,2115500,12.01
1998-05-26,19.15,19.28,18.85,18.85,1374100,12.33
1998-05-22,19.15,19.34,18.97,19.03,1790900,12.45
1998-05-21,19.52,19.64,19.03,19.46,1811700,12.73
1998-05-20,19.34,19.52,19.34,19.52,1128100,12.77
1998-05-19,19.40,19.64,19.28,19.34,1180300,12.65
1998-05-18,19.52,19.52,19.15,19.34,1156300,12.65
1998-05-15,19.76,19.82,19.46,19.52,1629000,12.77
1998-05-14,19.89,20.01,19.64,19.70,1003600,12.89
1998-05-13,20.01,20.07,19.70,19.76,1594200,12.93
1998-05-12,20.19,20.31,20.01,20.19,974200,13.20
1998-05-11,20.50,20.50,20.19,20.25,613700,13.24
1998-05-08,20.62,20.68,20.19,20.43,1257100,13.36
1998-05-07,20.50,20.56,20.37,20.43,1419800,13.36
1998-05-06,20.50,20.62,20.50,20.56,2387000,13.44
1998-05-05,20.69,20.69,20.51,20.57,1447700,13.42
1998-05-04,20.81,20.87,20.51,20.69,1590500,13.50
1998-05-01,20.93,21.00,20.69,20.75,1251000,13.54
1998-04-30,21.12,21.30,20.87,20.93,1716200,13.66
1998-04-29,20.93,21.06,20.81,20.93,2022500,13.66
1998-04-28,20.93,21.06,20.75,21.06,1557700,13.74
1998-04-27,20.93,21.00,20.69,20.69,919900,13.50
1998-04-24,21.00,21.18,20.69,21.06,1400000,13.74
1998-04-23,20.93,21.36,20.93,21.00,1066800,13.70
1998-04-22,21.30,21.30,20.93,21.00,1325300,13.70
1998-04-21,21.18,21.48,21.00,21.42,1679100,13.98
1998-04-20,21.42,21.42,21.06,21.18,884000,13.82
1998-04-17,21.48,21.60,21.36,21.54,1185400,14.05
1998-04-16,21.36,21.79,21.24,21.48,2707600,14.01
1998-04-15,21.24,21.42,21.06,21.42,1278700,13.98
1998-04-14,21.06,21.12,20.87,21.12,1324300,13.78
1998-04-13,21.30,21.36,20.87,20.93,1288400,13.66
1998-04-09,20.93,21.18,20.81,21.00,1598400,13.70
1998-04-08,21.06,21.18,20.81,20.93,805300,13.66
1998-04-07,21.24,21.30,20.93,21.06,960200,13.74
1998-04-06,21.79,21.91,21.24,21.24,1158200,13.86
1998-04-03,22.09,22.09,21.73,21.79,1806000,14.21
1998-04-02,21.54,22.15,21.36,21.97,1610300,14.33
1998-04-01,21.42,21.73,21.18,21.54,1598600,14.05
1998-03-31,21.30,21.36,20.93,21.36,1898400,13.94
1998-03-30,21.42,21.42,20.81,21.06,1241800,13.74
1998-03-27,21.30,21.30,20.87,21.06,948000,13.74
1998-03-26,21.36,21.42,21.06,21.06,1033400,13.74
1998-03-25,21.60,21.73,20.93,21.30,1103300,13.90
1998-03-24,21.66,21.73,21.48,21.60,1154100,14.09
1998-03-23,21.30,21.48,21.06,21.48,1494900,14.01
1998-03-20,21.79,21.79,21.36,21.36,1252900,13.94
1998-03-19,21.60,21.60,21.24,21.54,863400,14.05
1998-03-18,21.42,21.60,21.36,21.54,1412900,14.05
1998-03-17,21.73,21.85,21.42,21.42,1473700,13.98
1998-03-16,22.39,22.39,21.79,22.03,1375000,14.37
1998-03-13,22.88,23.00,22.82,22.88,898500,14.93
1998-03-12,22.70,22.94,22.58,22.94,961600,14.97
1998-03-11,22.58,22.82,22.33,22.76,919600,14.85
1998-03-10,22.39,22.70,22.09,22.70,895500,14.81
1998-03-09,22.46,22.76,22.46,22.46,640200,14.65
1998-03-06,22.15,22.58,22.15,22.52,543800,14.69
1998-03-05,22.27,22.46,21.97,22.09,945300,14.41
1998-03-04,22.15,22.52,22.03,22.52,1162600,14.69
1998-03-03,22.03,22.21,21.91,22.21,685100,14.49
1998-03-02,21.85,22.21,21.73,22.03,907100,14.37
1998-02-27,21.66,21.91,21.66,21.85,416100,14.25
1998-02-26,21.85,21.85,21.60,21.85,504700,14.25
1998-02-25,21.60,21.85,21.54,21.79,441300,14.21
1998-02-24,21.48,21.79,21.42,21.66,884200,14.13
1998-02-23,21.97,21.97,21.42,21.54,757900,14.05
1998-02-20,21.85,21.97,21.66,21.91,803000,14.29
1998-02-19,21.91,21.97,21.66,21.85,897400,14.25
1998-02-18,21.73,21.97,21.66,21.97,1135400,14.33
1998-02-17,22.21,22.21,21.66,21.73,1125900,14.17
1998-02-13,21.97,22.09,21.73,21.85,735400,14.25
1998-02-12,21.79,22.27,21.73,22.09,1008300,14.41
1998-02-11,21.79,22.03,21.60,21.97,916700,14.33
1998-02-10,22.03,22.27,21.79,21.85,1271700,14.25
1998-02-09,21.42,22.03,21.36,21.91,1154800,14.29
1998-02-06,21.36,21.54,21.24,21.48,1134700,14.01
1998-02-05,21.30,21.36,21.00,21.30,1163100,13.90
1998-02-04,21.06,21.36,20.93,21.36,846000,13.94
1998-02-03,21.01,21.37,20.95,21.19,1406500,13.79
1998-02-02,20.58,21.07,20.58,20.95,1120300,13.63
1998-01-30,21.01,21.13,20.46,20.46,1103600,13.32
1998-01-29,20.70,21.37,20.70,21.07,2125100,13.71
1998-01-28,21.07,21.13,20.64,20.83,1508600,13.55
1998-01-27,21.37,21.49,20.95,20.95,1103300,13.63
1998-01-26,21.31,21.55,21.19,21.43,1110200,13.95
1998-01-23,21.55,21.74,21.07,21.43,1170400,13.95
1998-01-22,21.19,21.55,21.13,21.43,1066000,13.95
1998-01-21,21.31,21.37,21.01,21.31,1683500,13.87
1998-01-20,21.19,21.43,21.19,21.37,1246000,13.91
1998-01-16,21.37,21.55,20.89,21.31,2571900,13.87
1998-01-15,21.37,21.61,21.31,21.37,567500,13.91
1998-01-14,21.68,21.68,20.89,21.43,1137200,13.95
1998-01-13,21.61,21.80,21.31,21.55,1293300,14.03
1998-01-12,20.95,21.68,20.95,21.61,1124300,14.07
1998-01-09,21.61,21.68,21.25,21.25,1193500,13.83
1998-01-08,21.98,22.28,21.49,21.80,1589000,14.19
1998-01-07,20.40,21.98,20.16,21.92,1771500,14.27
1998-01-06,20.95,21.01,20.52,20.64,752900,13.44
1998-01-05,21.01,21.31,20.95,21.13,794900,13.75
1998-01-02,21.19,21.25,20.70,21.07,412100,13.71
1997-12-31,20.76,21.31,20.64,21.07,845700,13.71
1997-12-30,20.64,20.83,20.58,20.76,607000,13.51
1997-12-29,20.58,20.89,20.46,20.58,519900,13.40
1997-12-26,20.28,20.58,20.28,20.40,271800,13.28
1997-12-24,20.16,20.52,19.98,20.16,404800,13.12
1997-12-23,20.89,20.89,20.22,20.22,737100,13.16
1997-12-22,20.83,21.07,20.76,20.89,850800,13.59
1997-12-19,20.76,21.07,20.70,20.95,1644700,13.63
1997-12-18,21.19,21.19,20.89,21.07,832700,13.71
1997-12-17,21.13,21.25,21.01,21.13,1009200,13.75
1997-12-16,21.07,21.07,20.83,21.01,1076000,13.67
1997-12-15,20.04,21.07,20.04,20.89,2064200,13.59
1997-12-12,20.10,20.76,20.04,20.04,2281700,13.04
1997-12-11,19.85,20.28,19.85,20.16,1190200,13.12
1997-12-10,20.34,20.46,19.43,19.98,2550400,13.00
1997-12-09,20.46,20.76,20.16,20.22,1375900,13.16
1997-12-08,20.83,20.95,20.40,20.64,1032200,13.44
1997-12-05,20.46,21.13,20.40,20.76,1163700,13.51
1997-12-04,20.40,20.76,20.28,20.34,1944600,13.24
1997-12-03,20.70,20.70,20.22,20.34,1206100,13.24
1997-12-02,20.89,20.95,20.52,20.58,1075500,13.40
1997-12-01,20.76,21.01,20.70,20.89,1069800,13.59
1997-11-28,20.52,20.76,20.40,20.76,937800,13.51
1997-11-26,20.70,20.89,20.10,20.40,1227000,13.28
1997-11-25,20.95,21.07,20.58,20.58,919900,13.40
1997-11-24,21.19,21.43,20.89,20.95,978800,13.63
1997-11-21,21.25,21.37,21.13,21.25,1425800,13.83
1997-11-20,21.25,21.37,21.19,21.25,1314600,13.83
1997-11-19,21.07,21.37,20.95,21.37,973900,13.91
1997-11-18,21.13,21.25,20.76,21.07,1328200,13.71
1997-11-17,21.13,21.61,21.13,21.25,1204600,13.83
1997-11-14,20.95,21.01,20.58,20.89,881000,13.59
1997-11-13,21.13,21.31,20.76,20.95,1092400,13.63
1997-11-12,20.70,21.61,20.70,20.95,1598600,13.63
1997-11-11,21.55,21.68,20.95,21.01,1310200,13.67
1997-11-10,21.61,21.98,21.37,21.49,913300,13.99
1997-11-07,21.49,21.80,21.31,21.68,1255600,14.11
1997-11-06,21.98,22.04,21.49,21.92,1663500,14.27
1997-11-05,21.86,22.53,21.74,22.22,1072100,14.46
1997-11-04,21.55,21.55,20.90,21.49,1018200,13.66
1997-11-03,21.02,21.73,20.60,21.55,1265300,13.70
1997-10-31,21.14,21.20,20.78,21.14,868500,13.44
1997-10-30,20.66,21.20,20.66,20.90,812900,13.29
1997-10-29,21.73,21.85,20.72,21.02,1179600,13.36
1997-10-28,19.36,21.79,17.10,21.79,2535900,13.85
1997-10-27,21.55,21.73,19.71,20.19,2334500,12.83
1997-10-24,22.38,22.56,22.09,22.09,1161200,14.04
1997-10-23,22.27,22.56,21.91,22.38,1577800,14.23
1997-10-22,22.38,22.68,22.21,22.62,1381800,14.38
1997-10-21,22.03,22.44,22.03,22.38,1836700,14.23
1997-10-20,22.03,22.27,21.97,22.21,1559600,14.12
1997-10-17,22.27,22.38,22.03,22.15,1590700,14.08
1997-10-16,22.32,22.62,22.09,22.38,1678700,14.23
1997-10-15,22.56,22.74,22.15,22.21,1066600,14.12
1997-10-14,22.74,22.74,22.44,22.62,763500,14.38
1997-10-13,22.74,22.86,22.62,22.68,753900,14.42
1997-10-10,22.56,23.22,22.56,22.68,1480500,14.42
1997-10-09,22.74,22.92,22.68,22.74,1003600,14.46
1997-10-08,22.98,22.98,22.62,22.80,1112400,14.49
1997-10-07,23.04,23.22,22.86,22.98,1148200,14.61
1997-10-06,22.80,22.98,22.74,22.86,1176600,14.53
1997-10-03,22.86,23.04,22.38,22.68,1321400,14.42
1997-10-02,22.68,22.80,22.56,22.68,1089600,14.42
1997-10-01,22.74,22.92,22.62,22.68,1389200,14.42
1997-09-30,22.68,22.80,22.50,22.74,825900,14.46
1997-09-29,22.44,22.86,22.27,22.74,921700,14.46
1997-09-26,23.16,23.16,22.50,22.62,2065900,14.38
1997-09-25,22.86,23.04,22.74,22.92,1617800,14.57
1997-09-24,22.80,23.39,22.62,22.86,3082800,14.53
1997-09-23,22.27,22.62,22.15,22.56,1604000,14.34
1997-09-22,22.74,22.80,22.27,22.27,1308200,14.15
1997-09-19,22.38,22.74,22.38,22.62,1797500,14.38
1997-09-18,22.03,22.38,22.03,22.27,1321000,14.15
1997-09-17,22.38,22.38,21.91,21.97,836500,13.97
1997-09-16,22.03,22.44,21.97,22.38,2169100,14.23
1997-09-15,21.97,22.21,21.73,22.03,1741800,14.00
1997-09-12,21.61,22.56,21.55,22.32,2702800,14.19
1997-09-11,21.26,21.55,21.20,21.49,1303600,13.66
1997-09-10,21.49,21.91,21.37,21.55,1868800,13.70
1997-09-09,21.02,21.61,20.90,21.43,1960400,13.63
1997-09-08,20.66,21.20,20.60,21.14,1547000,13.44
1997-09-05,20.84,20.90,20.48,20.60,1532100,13.10
1997-09-04,20.90,20.90,20.60,20.90,1083700,13.29
1997-09-03,21.08,21.26,20.78,20.90,1400400,13.29
1997-09-02,20.60,21.02,20.54,20.96,1924700,13.32
1997-08-29,20.66,20.90,20.48,20.54,1377500,13.06
1997-08-28,20.78,21.02,20.42,20.60,1090900,13.10
1997-08-27,20.66,20.90,20.25,20.84,1142400,13.25
1997-08-26,20.84,20.90,20.66,20.72,961700,13.17
1997-08-25,20.72,20.90,20.48,20.90,1615600,13.29
1997-08-22,19.71,20.78,19.65,20.78,2357500,13.21
1997-08-21,20.19,20.19,19.77,19.89,1309200,12.64
1997-08-20,19.89,20.13,19.89,20.07,701300,12.76
1997-08-19,19.95,20.01,19.59,19.83,1481700,12.61
1997-08-18,19.77,19.89,19.47,19.59,1907100,12.46
1997-08-15,20.19,20.31,19.53,19.77,2358300,12.57
1997-08-14,20.01,20.48,20.01,20.25,1821500,12.87
1997-08-13,21.37,21.37,20.25,20.78,4071800,12.58
1997-08-12,21.67,21.79,21.26,21.32,1540300,12.91
1997-08-11,21.55,21.67,21.26,21.61,1450100,13.08
1997-08-08,21.37,22.27,21.37,21.61,2663400,13.08
1997-08-07,21.61,22.03,21.37,21.49,1673600,13.01
1997-08-06,21.32,21.37,20.90,21.26,3723900,12.87
1997-08-05,21.33,21.56,21.33,21.39,1071400,12.92
1997-08-04,21.09,21.45,21.03,21.39,1388200,12.92
1997-08-01,21.21,21.33,20.97,21.27,944100,12.85
1997-07-31,21.33,21.45,21.21,21.33,844400,12.88
1997-07-30,21.33,21.39,20.97,21.33,1484300,12.88
1997-07-29,21.21,21.39,21.15,21.33,2452200,12.88
1997-07-28,21.56,21.62,21.03,21.21,1470100,12.81
1997-07-25,21.80,21.86,21.56,21.74,1052200,13.13
1997-07-24,21.98,22.04,21.74,21.92,1126800,13.24
1997-07-23,21.98,22.04,21.80,21.98,1448100,13.28
1997-07-22,21.33,21.98,21.33,21.80,1596700,13.17
1997-07-21,20.97,21.33,20.91,21.21,1275500,12.81
1997-07-18,21.39,21.45,20.73,20.97,2164600,12.67
1997-07-17,22.22,22.22,21.50,21.50,2715800,12.99
1997-07-16,21.80,22.57,21.27,22.27,3378200,13.45
1997-07-15,21.80,21.92,21.50,21.92,1589800,13.24
1997-07-14,22.39,22.39,22.04,22.16,821400,13.38
1997-07-11,22.22,22.33,22.10,22.33,1048500,13.49
1997-07-10,22.04,22.39,22.04,22.22,1277900,13.42
1997-07-09,22.16,22.16,21.03,22.04,2161900,13.31
1997-07-08,22.04,22.33,21.80,22.16,2999900,13.38
1997-07-07,22.51,22.51,21.92,22.04,2486600,13.31
1997-07-03,22.51,22.63,22.27,22.57,1267700,13.63
1997-07-02,21.98,22.27,21.80,22.27,1962600,13.45
1997-07-01,22.04,22.39,21.80,21.98,1567500,13.28
1997-06-30,21.80,22.57,21.68,22.27,2788500,13.45
1997-06-27,21.56,22.75,21.45,22.39,5305300,13.53
1997-06-26,21.56,21.92,20.91,21.09,3127800,12.74
1997-06-25,21.03,22.10,20.79,21.56,4120200,13.03
1997-06-24,21.09,21.15,20.97,21.09,1825200,12.74
1997-06-23,20.73,21.21,20.73,20.97,3140600,12.67
1997-06-20,20.50,20.97,20.26,20.85,4483300,12.60
1997-06-19,20.85,20.85,20.14,20.50,1663600,12.38
1997-06-18,19.55,20.85,19.43,20.85,3225100,12.60
1997-06-17,19.08,19.67,19.08,19.67,2004300,11.88
1997-06-16,19.43,19.55,19.08,19.08,1255000,11.52
1997-06-13,19.67,19.79,19.08,19.31,1781800,11.67
1997-06-12,19.67,19.91,19.08,19.55,1947100,11.81
1997-06-11,20.26,20.50,19.55,19.91,3139900,12.02
1997-06-10,19.67,21.21,19.67,20.73,2906600,12.52
1997-06-09,19.67,19.91,19.55,19.79,1192800,11.95
1997-06-06,19.55,19.79,19.43,19.67,1538200,11.88
1997-06-05,18.84,20.14,18.72,19.43,3837500,11.74
1997-06-04,18.72,18.84,18.60,18.72,508600,11.31
1997-06-03,18.60,18.84,18.60,18.84,899100,11.38
1997-06-02,18.96,19.08,18.60,18.72,1156600,11.31
1997-05-30,18.72,18.96,18.36,18.96,2120900,11.45
1997-05-29,18.84,18.96,18.60,18.96,1462000,11.45
1997-05-28,18.84,18.96,18.60,18.84,796800,11.38
1997-05-27,18.96,19.08,18.84,18.96,1174300,11.45
1997-05-23,18.84,19.19,18.84,19.08,961800,11.52
1997-05-22,18.84,18.84,18.60,18.72,1215600,11.31
1997-05-21,18.72,18.84,18.60,18.84,1251300,11.38
1997-05-20,18.36,18.60,18.25,18.60,1147200,11.24
1997-05-19,18.72,18.72,18.48,18.60,1515700,11.24
1997-05-16,18.48,19.08,18.48,18.72,2380500,11.31
1997-05-15,18.36,18.60,18.25,18.60,1358300,11.24
1997-05-14,18.25,18.60,18.13,18.36,2489900,11.09
1997-05-13,17.42,18.01,17.30,17.89,3373900,10.81
1997-05-12,17.42,17.54,17.06,17.30,1804900,10.45
1997-05-09,17.77,17.89,17.06,17.42,1800100,10.52
1997-05-08,17.65,17.89,17.54,17.54,1342500,10.59
1997-05-07,17.42,18.36,17.42,17.89,1998800,10.81
1997-05-06,17.37,17.73,17.25,17.61,2886500,10.61
1997-05-05,17.14,17.37,17.02,17.37,1881200,10.46
1997-05-02,17.14,17.25,16.90,17.14,1057900,10.32
1997-05-01,17.37,17.37,16.90,17.14,1939200,10.32
1997-04-30,17.02,17.37,17.02,17.37,1697600,10.46
1997-04-29,17.02,17.14,16.90,17.02,1638200,10.25
1997-04-28,17.37,17.37,16.90,16.90,1737300,10.18
1997-04-25,17.25,17.37,17.14,17.37,691400,10.46
1997-04-24,17.37,17.49,17.37,17.37,1476300,10.46
1997-04-23,17.25,17.61,17.14,17.37,1507800,10.46
1997-04-22,17.14,17.25,17.02,17.25,977500,10.39
1997-04-21,17.02,17.25,16.90,17.02,753800,10.25
1997-04-18,16.66,17.14,16.54,17.02,1233000,10.25
1997-04-17,16.54,16.78,16.25,16.66,2010500,10.04
1997-04-16,16.07,16.66,16.07,16.54,1869400,9.97
1997-04-15,16.54,16.66,16.19,16.43,1437600,9.90
1997-04-14,16.54,16.66,16.07,16.31,999600,9.82
1997-04-11,16.90,16.90,16.54,16.66,889900,10.04
1997-04-10,16.90,17.14,16.78,17.02,791900,10.25
1997-04-09,16.90,17.02,16.78,16.78,1569700,10.11
1997-04-08,16.66,16.78,16.19,16.54,3489200,9.97
1997-04-07,16.31,16.90,16.31,16.66,1805900,10.04
1997-04-04,16.31,16.54,16.07,16.31,1620600,9.82
1997-04-03,16.31,16.78,16.07,16.66,2671400,10.04
1997-04-02,16.54,16.78,16.43,16.43,1875500,9.90
1997-04-01,16.90,17.02,16.66,16.78,1526900,10.11
1997-03-31,17.25,17.25,16.78,16.90,1206700,10.18
1997-03-27,17.37,17.37,17.02,17.25,1172100,10.39
1997-03-26,17.02,17.37,17.02,17.25,1411400,10.39
1997-03-25,17.14,17.25,17.02,17.02,1253800,10.25
1997-03-24,16.78,17.14,16.78,17.02,1640000,10.25
1997-03-21,16.54,16.66,16.43,16.66,3130800,10.04
1997-03-20,16.90,17.02,16.54,16.66,1951000,10.04
1997-03-19,17.14,17.25,16.54,16.78,4195200,10.11
1997-03-18,17.37,17.49,17.14,17.25,1298100,10.39
1997-03-17,17.14,17.37,16.90,17.37,1698200,10.46
1997-03-14,17.49,17.49,17.14,17.25,955900,10.39
1997-03-13,17.61,17.61,17.14,17.14,1854400,10.32
1997-03-12,17.73,17.84,17.37,17.61,2020100,10.61
1997-03-11,17.96,18.08,17.73,17.73,1651500,10.68
1997-03-10,17.73,17.84,17.37,17.84,1336600,10.75
1997-03-07,17.25,17.73,17.25,17.61,1654900,10.61
1997-03-06,17.37,17.37,17.02,17.14,1465400,10.32
1997-03-05,17.25,17.37,16.90,17.25,2191500,10.39
1997-03-04,17.49,17.49,17.14,17.37,1580800,10.46
1997-03-03,17.37,17.61,17.37,17.49,1513500,10.54
1997-02-28,17.73,17.84,17.49,17.49,1353900,10.54
1997-02-27,17.96,17.96,17.73,17.73,993400,10.68
1997-02-26,18.20,18.32,17.61,17.84,1559200,10.75
1997-02-25,18.32,18.44,18.20,18.20,1854900,10.96
1997-02-24,18.08,18.44,17.96,18.32,2534200,11.03
1997-02-21,17.73,18.08,17.73,17.96,1625800,10.82
1997-02-20,17.61,17.84,17.49,17.61,1573900,10.61
1997-02-19,17.84,17.96,17.61,17.73,1371000,10.68
1997-02-18,17.96,18.20,17.84,17.96,1768400,10.82
1997-02-14,17.96,17.96,17.84,17.96,1744800,10.82
1997-02-13,18.20,18.32,17.84,17.96,2139000,10.82
1997-02-12,18.08,18.20,17.96,18.08,1621100,10.89
1997-02-11,18.08,18.20,17.96,17.96,824100,10.82
1997-02-10,18.20,18.20,17.73,17.96,1666000,10.82
1997-02-07,18.20,18.32,17.96,18.08,840400,10.89
1997-02-06,18.20,18.20,17.96,18.20,740200,10.96
1997-02-05,18.44,18.44,17.96,18.20,2147600,10.96
1997-02-04,18.51,18.51,18.15,18.27,1411800,10.98
1997-02-03,18.74,18.74,18.51,18.62,947800,11.19
1997-01-31,18.98,19.10,18.62,18.62,933200,11.19
1997-01-30,18.74,18.98,18.74,18.86,802100,11.33
1997-01-29,18.74,18.98,18.62,18.74,1084800,11.26
1997-01-28,18.51,18.86,18.15,18.86,2058500,11.33
1997-01-27,18.86,18.86,18.15,18.15,2413300,10.90
1997-01-24,18.74,18.86,18.51,18.74,2244700,11.26
1997-01-23,19.68,19.80,18.62,18.62,5435100,11.19
1997-01-22,19.80,20.04,19.57,19.80,1659500,11.90
1997-01-21,20.04,20.04,19.68,19.80,1558300,11.90
1997-01-20,20.27,20.27,20.04,20.04,857000,12.04
1997-01-17,20.63,20.63,20.04,20.16,2927800,12.11
1997-01-16,21.22,21.22,20.04,20.63,3321500,12.39
1997-01-15,21.69,21.69,21.22,21.22,1492600,12.75
1997-01-14,21.10,21.69,20.98,21.69,992300,13.03
1997-01-13,21.10,21.10,20.86,20.98,1065700,12.60
1997-01-10,20.51,20.98,20.51,20.98,852500,12.60
1997-01-09,20.86,20.98,20.63,20.75,537900,12.46
1997-01-08,21.10,21.34,20.86,20.98,767500,12.60
1997-01-07,20.75,20.98,20.39,20.98,858800,12.60
1997-01-06,20.75,20.86,20.51,20.51,1634400,12.32
1997-01-03,20.75,20.75,20.51,20.75,1108100,12.46
1997-01-02,20.75,20.98,20.27,20.75,1146600,12.46
1996-12-31,21.22,21.34,20.75,20.75,580100,12.46
1996-12-30,21.57,21.57,21.22,21.34,679000,12.82
1996-12-27,21.69,21.69,21.22,21.45,254000,12.89
1996-12-26,21.57,21.81,21.45,21.69,593200,13.03
1996-12-24,21.45,21.57,21.34,21.57,350100,12.96
1996-12-23,21.10,21.57,20.98,21.57,783900,12.96
1996-12-20,21.57,21.57,20.98,20.98,1811800,12.60
1996-12-19,20.86,21.22,20.86,21.10,1474700,12.68
1996-12-18,20.75,21.10,20.75,20.75,1697800,12.46
1996-12-17,19.92,21.10,19.68,20.75,2586200,12.46
1996-12-16,20.27,20.51,19.80,19.80,1474100,11.90
1996-12-13,20.39,20.39,19.92,20.16,979400,12.11
1996-12-12,20.63,20.86,20.39,20.51,1109100,12.32
1996-12-11,20.39,20.63,20.16,20.63,1437300,12.39
1996-12-10,19.92,20.63,19.92,20.51,1474700,12.32
1996-12-09,19.92,20.04,19.80,20.04,744800,12.04
1996-12-06,19.57,20.04,19.33,19.80,1615400,11.90
1996-12-05,20.04,20.16,19.45,19.80,1694600,11.90
1996-12-04,20.16,20.27,19.92,20.04,1678900,12.04
1996-12-03,20.16,20.63,20.16,20.27,850300,12.18
1996-12-02,20.63,20.63,19.92,20.16,1565300,12.11
1996-11-29,20.86,20.86,20.63,20.75,383400,12.46
1996-11-27,20.63,20.86,20.39,20.75,1406800,12.46
1996-11-26,20.86,21.10,20.16,20.39,2493800,12.25
1996-11-25,20.75,20.98,20.51,20.86,2100100,12.53
1996-11-22,20.86,20.86,20.51,20.75,978500,12.46
1996-11-21,21.10,21.10,20.75,20.75,1190000,12.46
1996-11-20,21.22,21.69,20.98,20.98,1786900,12.60
1996-11-19,21.10,21.34,20.98,21.34,674900,12.82
1996-11-18,21.10,21.10,20.75,21.10,754700,12.68
1996-11-15,20.75,21.10,20.63,21.10,1818700,12.68
1996-11-14,20.51,20.75,20.51,20.63,515500,12.39
1996-11-13,20.51,20.75,20.51,20.63,793300,12.39
1996-11-12,20.63,20.63,20.39,20.63,1042700,12.39
1996-11-11,20.63,20.75,20.51,20.51,597200,12.32
1996-11-08,20.63,20.63,20.27,20.51,516600,12.32
1996-11-07,20.75,20.75,20.39,20.63,684600,12.39
1996-11-06,21.10,21.22,20.39,20.75,1329900,12.46
1996-11-05,20.70,21.41,20.46,21.29,1783200,12.76
1996-11-04,20.58,20.82,20.35,20.46,1144800,12.27
1996-11-01,20.46,20.70,20.35,20.58,725700,12.34
1996-10-31,20.11,20.70,19.99,20.58,1495800,12.34
1996-10-30,20.23,20.35,19.99,20.23,951200,12.12
1996-10-29,19.64,20.35,19.29,20.23,976900,12.12
1996-10-28,19.76,20.11,19.52,19.52,858300,11.70
1996-10-25,19.76,19.88,19.52,19.76,1159400,11.84
1996-10-24,20.35,20.35,19.76,19.76,936000,11.84
1996-10-23,20.46,20.58,20.35,20.46,1012100,12.27
1996-10-22,20.58,20.94,20.11,20.58,1570200,12.34
1996-10-21,20.35,20.82,20.23,20.70,1019700,12.41
1996-10-18,19.76,20.35,19.52,20.23,1276000,12.12
1996-10-17,19.99,20.11,19.64,19.64,1320200,11.77
1996-10-16,20.23,20.23,19.64,19.88,2287200,11.91
1996-10-15,20.70,21.05,20.23,20.35,4162000,12.19
1996-10-14,19.52,20.82,19.52,20.46,3010200,12.27
1996-10-11,19.17,19.41,18.94,19.41,1344000,11.63
1996-10-10,18.58,19.17,18.47,19.17,1324300,11.49
1996-10-09,18.58,18.70,18.35,18.58,1194700,11.14
1996-10-08,18.94,19.05,18.47,18.58,1424800,11.14
1996-10-07,18.70,19.05,18.58,19.05,1903000,11.42
1996-10-04,18.58,18.82,18.58,18.82,1565300,11.28
1996-10-03,18.47,18.58,18.23,18.47,1430600,11.07
1996-10-02,17.99,18.58,17.99,18.47,1502200,11.07
1996-10-01,17.99,18.11,17.88,17.99,880900,10.78
1996-09-30,17.88,18.11,17.88,18.11,1125900,10.86
1996-09-27,17.88,18.11,17.64,17.76,890500,10.64
1996-09-26,17.64,18.11,17.52,17.88,1279800,10.71
1996-09-25,17.64,17.76,17.41,17.76,1338400,10.64
1996-09-24,17.41,17.64,17.41,17.52,1926100,10.50
1996-09-23,17.41,17.52,17.29,17.41,1129500,10.43
1996-09-20,17.64,17.64,17.41,17.52,2408700,10.50
1996-09-19,17.17,17.64,17.17,17.64,1498700,10.57
1996-09-18,17.05,17.41,17.05,17.29,1487600,10.36
1996-09-17,17.05,17.29,16.94,17.05,1742200,10.22
1996-09-16,16.94,17.29,16.94,17.17,1678300,10.29
1996-09-13,17.05,17.17,16.94,17.05,1501500,10.22
1996-09-12,16.82,17.17,16.70,17.17,1483800,10.29
1996-09-11,16.82,16.94,16.70,16.82,627500,10.08
1996-09-10,16.94,16.94,16.70,16.94,1326900,10.15
1996-09-09,16.94,16.94,16.58,16.94,918000,10.15
1996-09-06,16.58,16.82,16.47,16.70,792100,10.01
1996-09-05,16.58,16.70,16.58,16.70,882300,10.01
1996-09-04,16.82,16.82,16.58,16.58,940000,9.94
1996-09-03,16.47,16.82,16.35,16.70,916000,10.01
1996-08-30,17.05,17.05,16.58,16.70,704800,10.01
1996-08-29,16.70,17.17,16.58,17.05,2657300,10.22
1996-08-28,16.94,16.94,16.58,16.58,1218300,9.94
1996-08-27,17.17,17.29,17.05,17.05,874200,10.22
1996-08-26,17.05,17.29,17.05,17.17,572000,10.29
1996-08-23,17.17,17.29,17.05,17.17,1232900,10.29
1996-08-22,17.17,17.29,17.05,17.29,2140300,10.36
1996-08-21,17.05,17.17,17.05,17.05,1068200,10.22
1996-08-20,16.94,17.17,16.94,17.05,1579800,10.22
1996-08-19,16.82,17.05,16.70,17.05,1542900,10.22
1996-08-16,16.58,16.70,16.47,16.70,721100,10.01
1996-08-15,16.35,16.70,16.35,16.47,652700,9.87
1996-08-14,16.94,17.17,16.94,17.05,736900,9.73
1996-08-13,16.82,17.17,16.70,16.94,749800,9.67
1996-08-12,16.94,17.05,16.82,16.82,823000,9.60
1996-08-09,17.05,17.29,16.94,17.05,795200,9.73
1996-08-08,17.29,17.41,17.05,17.17,614000,9.80
1996-08-07,17.05,17.41,16.94,17.29,892600,9.87
1996-08-06,16.89,17.12,16.77,17.01,566100,9.68
1996-08-05,16.89,17.12,16.89,17.01,549300,9.68
1996-08-02,16.89,17.01,16.66,16.89,1308700,9.61
1996-08-01,16.54,16.89,16.42,16.66,966700,9.48
1996-07-31,16.30,16.66,16.30,16.66,1062400,9.48
1996-07-30,15.95,16.42,15.95,16.42,1120200,9.35
1996-07-29,15.95,16.19,15.83,15.95,730100,9.08
1996-07-26,15.83,16.19,15.72,16.07,1049300,9.14
1996-07-25,15.95,16.07,15.72,15.72,806900,8.94
1996-07-24,15.72,15.83,15.60,15.83,717500,9.01
1996-07-23,15.72,15.83,15.72,15.83,1325500,9.01
1996-07-22,15.83,15.95,15.72,15.72,909300,8.94
1996-07-19,16.07,16.07,15.72,15.83,764800,9.01
1996-07-18,15.95,16.19,15.83,16.07,972400,9.14
1996-07-17,16.19,16.42,15.60,15.60,1230100,8.88
1996-07-16,16.19,16.42,15.37,16.19,2134800,9.21
1996-07-15,16.66,17.01,16.30,16.30,843900,9.28
1996-07-12,17.24,17.36,16.66,16.66,1148500,9.48
1996-07-11,17.59,17.59,17.12,17.48,653200,9.95
1996-07-10,17.24,17.83,17.24,17.59,924000,10.01
1996-07-09,17.36,17.36,17.12,17.36,837600,9.88
1996-07-08,17.36,17.48,17.01,17.24,1068100,9.81
1996-07-05,17.48,17.59,17.36,17.36,328100,9.88
1996-07-03,17.71,17.83,17.59,17.71,841300,10.08
1996-07-02,17.95,17.95,17.59,17.83,805800,10.15
1996-07-01,17.95,18.18,17.83,17.95,1047800,10.21
1996-06-28,17.95,18.18,17.95,17.95,786800,10.21
1996-06-27,18.06,18.06,17.83,17.95,872500,10.21
1996-06-26,18.30,18.41,18.06,18.06,1572600,10.28
1996-06-25,18.53,18.65,18.30,18.41,1076500,10.48
1996-06-24,18.53,18.65,18.30,18.53,1149900,10.55
1996-06-21,18.30,18.53,18.18,18.41,1586400,10.48
1996-06-20,17.83,18.41,17.83,18.30,2740800,10.41
1996-06-19,17.95,18.06,17.71,17.95,808600,10.21
1996-06-18,17.95,18.18,17.83,18.18,848300,10.35
1996-06-17,18.06,18.06,17.83,17.95,670900,10.21
1996-06-14,18.18,18.30,17.95,18.18,509800,10.35
1996-06-13,18.41,18.41,17.95,18.06,818700,10.28
1996-06-12,18.53,18.65,18.30,18.30,579100,10.41
1996-06-11,18.53,18.65,18.41,18.53,818900,10.55
1996-06-10,18.53,18.65,18.30,18.53,639200,10.55
1996-06-07,17.71,18.53,17.48,18.41,889600,10.48
1996-06-06,18.41,18.53,18.06,18.06,605700,10.28
1996-06-05,18.18,18.41,18.06,18.41,538700,10.48
1996-06-04,18.30,18.30,18.06,18.18,620900,10.35
1996-06-03,18.18,18.18,17.95,18.18,530100,10.35
1996-05-31,18.41,18.65,18.06,18.30,1079500,10.41
1996-05-30,18.30,18.65,18.06,18.41,869600,10.48
1996-05-29,18.53,18.53,18.30,18.41,1062300,10.48
1996-05-28,18.77,18.88,18.41,18.53,1795100,10.55
1996-05-24,18.41,19.00,18.30,19.00,1769600,10.81
1996-05-23,18.18,18.30,18.06,18.30,1630200,10.41
1996-05-22,18.06,18.30,18.06,18.30,953500,10.41
1996-05-21,17.95,18.30,17.95,18.30,912300,10.41
1996-05-20,18.18,18.18,17.95,18.06,505200,10.28
1996-05-17,18.18,18.30,18.06,18.18,879600,10.35
1996-05-16,17.71,18.06,17.71,17.95,934900,10.21
1996-05-15,17.71,17.95,17.59,17.95,1604000,10.21
1996-05-14,17.71,17.71,17.48,17.59,784900,10.01
1996-05-13,17.71,17.83,17.48,17.71,915300,10.08
1996-05-10,17.71,17.83,17.48,17.71,476500,10.08
1996-05-09,17.24,17.59,17.24,17.59,1190300,10.01
1996-05-08,17.36,17.48,17.24,17.24,1886300,9.81
1996-05-07,17.83,17.83,17.36,17.36,977900,9.88
1996-05-06,17.59,17.83,17.48,17.83,1151700,10.15
1996-05-03,17.71,17.71,17.59,17.59,808800,10.01
1996-05-02,17.71,17.83,17.59,17.71,891400,10.08
1996-05-01,17.71,17.95,17.71,17.95,889600,10.21
1996-04-30,17.78,17.90,17.66,17.66,629300,10.02
1996-04-29,17.66,17.90,17.66,17.90,802200,10.16
1996-04-26,17.78,17.90,17.66,17.78,961700,10.09
1996-04-25,17.78,17.90,17.66,17.90,707800,10.16
1996-04-24,17.78,17.90,17.66,17.78,494500,10.09
1996-04-23,17.66,17.90,17.66,17.90,842700,10.16
1996-04-22,18.01,18.13,17.78,17.78,622300,10.09
1996-04-19,18.01,18.25,17.78,18.13,1193400,10.29
1996-04-18,17.66,18.01,17.55,17.78,1008300,10.09
1996-04-17,17.43,17.66,17.31,17.66,1218000,10.02
1996-04-16,17.43,17.55,17.20,17.43,1226300,9.89
1996-04-15,17.31,17.66,17.20,17.55,1208100,9.96
1996-04-12,17.31,17.78,17.31,17.78,1688700,10.09
1996-04-11,16.96,17.08,16.73,16.96,1339600,9.63
1996-04-10,17.08,17.20,16.85,16.85,860500,9.56
1996-04-09,17.31,17.43,16.96,17.08,1204300,9.69
1996-04-08,17.66,17.66,17.31,17.31,721200,9.83
1996-04-04,17.78,18.01,17.66,17.90,1272600,10.16
1996-04-03,17.20,17.78,17.20,17.66,1174100,10.02
1996-04-02,17.08,17.43,16.85,17.43,1072800,9.89
1996-04-01,17.31,17.43,16.85,16.96,1875300,9.63
1996-03-29,17.43,17.55,17.20,17.20,1247900,9.76
1996-03-28,17.31,17.43,17.31,17.31,420900,9.83
1996-03-27,17.31,17.55,17.20,17.43,705000,9.89
1996-03-26,17.55,17.66,17.14,17.31,1257400,9.83
1996-03-25,17.66,17.90,17.43,17.66,1172300,10.02
1996-03-22,17.55,17.55,17.20,17.43,787700,9.89
1996-03-21,17.43,17.43,17.20,17.43,712800,9.89
1996-03-20,16.96,17.43,16.96,17.43,1140200,9.89
1996-03-19,17.20,17.43,16.85,16.85,1185300,9.56
1996-03-18,17.43,17.43,17.08,17.20,994900,9.76
1996-03-15,17.31,17.43,17.31,17.43,1135500,9.89
1996-03-14,17.43,17.78,17.43,17.55,679700,9.96
1996-03-13,17.55,17.66,17.20,17.55,921700,9.96
1996-03-12,17.08,17.55,17.08,17.55,1055300,9.96
1996-03-11,17.20,17.55,16.85,17.20,1322100,9.76
1996-03-08,17.78,17.78,17.20,17.20,1325400,9.76
1996-03-07,17.90,18.13,17.90,17.90,590000,10.16
1996-03-06,17.90,18.13,17.90,18.01,716600,10.22
1996-03-05,18.13,18.13,17.90,17.90,1256100,10.16
1996-03-04,18.13,18.25,18.01,18.13,1244100,10.29
1996-03-01,18.13,18.25,18.01,18.13,841200,10.29
1996-02-29,18.13,18.25,18.01,18.01,1207600,10.22
1996-02-28,18.01,18.37,17.90,18.37,1691300,10.42
1996-02-27,18.13,18.25,17.90,17.90,1033400,10.16
1996-02-26,18.01,18.25,18.01,18.13,1476100,10.29
1996-02-23,18.01,18.13,17.90,18.01,974300,10.22
1996-02-22,17.78,18.01,17.66,17.90,1421800,10.16
1996-02-21,17.66,17.78,17.55,17.78,1103000,10.09
1996-02-20,17.90,17.90,17.55,17.78,1180000,10.09
1996-02-16,18.01,18.13,17.78,18.13,1908600,10.29
1996-02-15,17.90,18.13,17.78,18.01,1259600,10.22
1996-02-14,17.90,18.01,17.78,17.90,958400,10.16
1996-02-13,17.90,18.01,17.66,17.90,1521100,10.16
1996-02-12,18.13,18.37,17.78,17.90,1504000,10.16
1996-02-09,18.25,18.37,18.01,18.13,1406400,10.29
1996-02-08,17.78,18.25,17.66,18.25,1168200,10.36
1996-02-07,17.90,17.90,17.78,17.90,836200,10.16
1996-02-06,17.78,18.01,17.66,17.90,1264300,10.16
1996-02-05,17.78,17.78,17.43,17.78,938600,10.09
1996-02-02,17.90,17.90,17.78,17.78,578500,10.09
1996-02-01,17.78,17.90,17.66,17.78,1595100,10.09
1996-01-31,17.66,17.90,17.66,17.78,2114500,10.09
1996-01-30,17.50,17.97,17.38,17.73,2600100,10.04
1996-01-29,17.38,17.50,17.27,17.50,429100,9.90
1996-01-26,17.15,17.50,17.15,17.38,830500,9.84
1996-01-25,17.38,17.38,17.15,17.15,1374500,9.71
1996-01-24,17.27,17.50,17.15,17.38,1167600,9.84
1996-01-23,17.27,17.38,17.03,17.38,1047800,9.84
1996-01-22,17.15,17.38,17.03,17.38,1260800,9.84
1996-01-19,16.92,17.27,16.80,17.15,1217500,9.71
1996-01-18,16.57,16.92,16.57,16.92,2408300,9.57
1996-01-17,16.80,17.03,16.57,16.68,1473400,9.44
1996-01-16,16.10,16.80,15.87,16.80,4130100,9.51
1996-01-15,15.98,16.10,15.63,15.87,2988700,8.98
1996-01-12,16.10,16.22,15.98,16.10,2432400,9.11
1996-01-11,16.57,16.68,15.98,16.10,4509300,9.11
1996-01-10,16.80,16.92,16.57,16.57,2150300,9.38
1996-01-09,17.27,17.38,16.80,16.92,2147200,9.57
1996-01-08,17.38,17.38,17.15,17.15,249900,9.71
1996-01-05,17.27,17.50,17.15,17.38,2716100,9.84
1996-01-04,17.27,17.62,17.15,17.38,1984300,9.84
1996-01-03,17.03,17.50,17.03,17.15,1565200,9.71
1996-01-02,16.80,17.15,16.68,17.03,2378400,9.64
1995-12-29,16.80,16.92,16.68,16.80,674600,9.51
1995-12-28,16.80,17.15,16.68,16.80,1168400,9.51
1995-12-27,16.57,16.80,16.57,16.80,886900,9.51
1995-12-26,16.57,16.68,16.45,16.57,784500,9.38
1995-12-22,16.33,16.57,16.33,16.57,1279300,9.38
1995-12-21,15.98,16.33,15.98,16.33,1613100,9.24
1995-12-20,16.22,16.22,15.98,15.98,848300,9.05
1995-12-19,15.98,16.33,15.98,16.22,1366400,9.18
1995-12-18,16.10,16.22,15.98,15.98,811700,9.05
1995-12-15,16.22,16.33,16.10,16.10,2439100,9.11
1995-12-14,16.33,16.33,16.10,16.22,1361400,9.18
1995-12-13,16.22,16.33,16.10,16.33,788000,9.24
1995-12-12,16.10,16.33,15.98,16.22,940800,9.18
1995-12-11,16.10,16.22,15.98,16.22,629600,9.18
1995-12-08,16.10,16.22,15.98,16.10,811800,9.11
1995-12-07,16.33,16.33,16.10,16.10,673400,9.11
1995-12-06,16.22,16.33,16.22,16.33,728700,9.24
1995-12-05,16.33,16.45,15.98,16.22,2023300,9.18
1995-12-04,16.10,16.45,16.10,16.33,1015000,9.24
1995-12-01,16.22,16.33,16.10,16.33,1178500,9.24
1995-11-30,16.45,16.57,15.98,16.10,1474600,9.11
1995-11-29,15.98,16.57,15.98,16.33,1611300,9.24
1995-11-28,15.98,16.10,15.87,16.10,719200,9.11
1995-11-27,16.22,16.33,15.87,15.87,2153000,8.98
1995-11-24,16.22,16.33,16.10,16.10,482600,9.11
1995-11-22,16.10,16.33,15.87,16.10,2741300,9.11
1995-11-21,15.75,15.98,15.75,15.98,1655700,9.05
1995-11-20,15.87,15.87,15.52,15.75,1138400,8.91
1995-11-17,15.98,15.98,15.63,15.87,967000,8.98
1995-11-16,15.87,15.98,15.75,15.87,2205500,8.98
1995-11-15,15.52,15.98,15.40,15.87,2867100,8.98
1995-11-14,15.28,15.52,15.17,15.40,1612300,8.72
1995-11-13,15.17,15.28,15.17,15.28,1267200,8.65
1995-11-10,15.17,15.28,15.05,15.05,1103600,8.52
1995-11-09,15.17,15.40,15.05,15.17,2008800,8.58
1995-11-08,15.17,15.28,15.17,15.17,1005200,8.58
1995-11-07,15.17,15.28,15.05,15.28,1023200,8.65
1995-11-06,15.05,15.17,14.93,15.11,1167800,8.55
1995-11-03,15.05,15.28,15.05,15.17,1878600,8.58
1995-11-02,15.05,15.28,14.93,15.17,1471700,8.58
1995-11-01,15.05,15.28,14.93,14.93,1921300,8.45
1995-10-31,15.12,15.24,14.89,14.89,1161700,8.40
1995-10-30,15.00,15.12,15.00,15.12,758500,8.53
1995-10-27,15.12,15.24,14.77,15.12,2582900,8.53
1995-10-26,15.24,15.35,15.12,15.24,1510800,8.59
1995-10-25,15.24,15.47,15.12,15.35,1478000,8.66
1995-10-24,15.12,15.35,15.12,15.24,1043900,8.59
1995-10-23,15.12,15.24,15.00,15.12,1204900,8.53
1995-10-20,15.35,15.35,15.00,15.12,2397800,8.53
1995-10-19,14.89,15.47,14.89,15.47,4378500,8.72
1995-10-18,14.77,15.12,14.65,15.00,4539200,8.46
1995-10-17,14.54,14.77,14.54,14.65,3307100,8.27
1995-10-16,14.54,14.77,14.42,14.54,2326900,8.20
1995-10-13,13.96,14.65,13.96,14.65,3666600,8.27
1995-10-12,14.19,14.19,13.84,13.96,3891400,7.87
1995-10-11,14.07,14.54,13.96,14.07,1700900,7.94
1995-10-10,13.96,14.19,13.96,14.07,2055600,7.94
1995-10-09,14.19,14.19,13.96,14.07,1696200,7.94
1995-10-06,14.19,14.42,14.07,14.07,2160400,7.94
1995-10-05,14.07,14.42,14.07,14.31,2070700,8.07
1995-10-04,14.19,14.31,13.96,14.19,2163100,8.00
1995-10-03,14.31,14.83,14.19,14.25,2104900,8.04
1995-10-02,14.42,14.54,14.19,14.42,2327500,8.13
1995-09-29,14.65,14.89,14.31,14.31,2261400,8.07
1995-09-28,14.42,14.65,14.31,14.65,3329600,8.27
1995-09-27,14.65,14.77,14.42,14.54,3980400,8.20
1995-09-26,15.12,15.12,14.77,14.77,3277500,8.33
1995-09-25,15.00,15.24,15.00,15.24,1242300,8.59
1995-09-22,15.12,15.24,15.00,15.12,1827500,8.53
1995-09-21,15.24,15.35,15.12,15.24,1390600,8.59
1995-09-20,15.24,15.35,15.00,15.24,2227100,8.59
1995-09-19,15.24,15.35,15.24,15.24,986600,8.59
1995-09-18,15.24,15.35,15.24,15.35,2283900,8.66
1995-09-15,15.47,15.47,15.24,15.35,2157400,8.66
1995-09-14,15.35,15.47,15.24,15.35,2462600,8.66
1995-09-13,15.24,15.47,15.12,15.35,1979200,8.66
1995-09-12,15.24,15.35,15.12,15.35,900700,8.66
1995-09-11,15.47,15.47,15.12,15.12,1252500,8.53
1995-09-08,15.35,15.47,15.24,15.47,1201000,8.72
1995-09-07,15.35,15.47,15.12,15.24,1696700,8.59
1995-09-06,15.35,15.47,15.35,15.35,1406700,8.66
1995-09-05,15.47,15.47,15.12,15.35,1414300,8.66
1995-09-01,15.47,15.59,15.35,15.47,1648300,8.72
1995-08-31,15.35,15.59,15.24,15.47,1850900,8.72
1995-08-30,15.12,15.59,15.12,15.47,3255200,8.72
1995-08-29,15.47,15.47,15.12,15.12,758100,8.53
1995-08-28,15.12,15.47,15.00,15.47,1760500,8.72
1995-08-25,15.35,15.35,14.89,15.00,2203800,8.46
1995-08-24,15.47,15.59,15.24,15.35,1301400,8.66
1995-08-23,15.47,15.59,15.35,15.47,1712200,8.72
1995-08-22,15.47,15.70,15.35,15.47,1300300,8.72
1995-08-21,15.47,15.70,15.47,15.47,1261300,8.72
1995-08-18,15.59,15.82,15.47,15.59,1668400,8.79
1995-08-17,15.70,15.93,15.47,15.59,3450800,8.79
1995-08-16,16.03,16.15,15.80,16.15,1951600,9.09
1995-08-15,15.80,16.03,15.68,16.03,2194800,9.03
1995-08-14,15.91,16.15,15.57,15.91,6402200,8.96
1995-08-11,15.45,15.57,15.33,15.45,2141900,8.70
1995-08-10,15.45,15.45,15.22,15.33,2269200,8.64
1995-08-09,15.68,15.68,15.33,15.33,2642900,8.64
1995-08-08,15.22,15.68,15.10,15.68,4716100,8.83
1995-08-07,15.10,15.22,14.87,14.98,3669700,8.44
1995-08-04,14.98,15.10,14.75,14.98,4808000,8.44
1995-08-03,15.22,15.33,14.87,14.98,1829400,8.44
1995-08-02,15.33,15.45,15.10,15.22,1670400,8.57
1995-08-01,15.31,15.54,15.19,15.31,1459800,8.61
1995-07-31,15.08,15.54,14.85,15.31,2274400,8.61
1995-07-28,14.96,15.31,14.85,15.19,6255300,8.54
1995-07-27,15.66,16.01,14.85,15.08,7327900,8.48
1995-07-26,15.77,15.77,15.54,15.66,2192100,8.80
1995-07-25,15.66,16.01,15.54,15.89,2234200,8.93
1995-07-24,16.01,16.12,15.43,15.54,3361200,8.74
1995-07-21,15.66,16.01,15.66,16.01,2300800,9.00
1995-07-20,15.54,15.77,15.31,15.66,3886600,8.80
1995-07-19,15.66,15.66,15.31,15.54,3366600,8.74
1995-07-18,15.66,15.77,15.43,15.66,4453600,8.80
1995-07-17,15.43,15.77,15.19,15.54,3714800,8.74
1995-07-14,15.31,15.77,15.19,15.31,5432000,8.61
1995-07-13,14.96,15.43,14.85,15.31,7074400,8.61
1995-07-12,14.61,15.08,14.50,14.85,6431100,8.35
1995-07-11,14.73,14.85,14.38,14.61,10242400,8.22
1995-07-10,14.38,14.85,13.92,14.73,27843100,8.28
1995-07-07,16.24,17.40,16.24,16.47,7541500,9.26
1995-07-06,17.28,17.51,17.05,17.51,1977200,9.85
1995-07-05,17.51,17.51,17.17,17.17,1111500,9.65
1995-07-03,17.40,17.63,17.40,17.51,593800,9.85
1995-06-30,17.05,17.51,17.05,17.28,1889400,9.72
1995-06-29,16.70,17.05,16.70,16.93,2150300,9.52
1995-06-28,17.40,17.75,16.70,16.82,2780300,9.46
1995-06-27,17.28,17.63,17.28,17.40,1215600,9.78
1995-06-26,17.63,17.75,17.28,17.28,1235800,9.72
1995-06-23,17.75,17.86,17.63,17.63,741700,9.91
1995-06-22,17.63,17.86,17.63,17.86,853200,10.04
1995-06-21,17.86,17.86,17.63,17.63,520500,9.91
1995-06-20,17.51,17.75,17.28,17.75,645100,9.98
1995-06-19,17.98,18.09,17.51,17.63,893000,9.91
1995-06-16,17.86,18.09,17.63,18.09,1746000,10.17
1995-06-15,17.75,17.86,17.63,17.86,526500,10.04
1995-06-14,17.75,17.75,17.63,17.75,520400,9.98
1995-06-13,17.86,17.86,17.63,17.75,861800,9.98
1995-06-12,17.40,17.75,17.28,17.75,700700,9.98
1995-06-09,17.17,17.40,17.05,17.40,1751400,9.78
1995-06-08,17.28,17.28,17.05,17.28,1048900,9.72
1995-06-07,17.28,17.51,17.17,17.28,726200,9.72
1995-06-06,17.28,17.40,17.17,17.40,533600,9.78
1995-06-05,17.40,17.40,17.17,17.28,845200,9.72
1995-06-02,17.05,17.28,16.93,17.28,2399300,9.72
1995-06-01,17.05,17.28,17.05,17.17,2995900,9.65
1995-05-31,17.17,17.28,16.93,17.17,1736100,9.65
1995-05-30,17.17,17.17,16.93,17.17,731400,9.65
1995-05-26,17.28,17.28,16.93,17.17,941300,9.65
1995-05-25,17.17,17.17,16.93,17.17,2167500,9.65
1995-05-24,17.17,17.40,17.05,17.17,2483300,9.65
1995-05-23,17.51,17.63,17.17,17.28,1264500,9.72
1995-05-22,17.51,17.63,17.40,17.51,959000,9.85
1995-05-19,17.51,17.51,17.28,17.40,1265700,9.78
1995-05-18,17.51,17.86,17.40,17.51,1723100,9.85
1995-05-17,17.28,17.63,17.17,17.51,1234200,9.85
1995-05-16,17.17,17.40,16.93,17.28,1360900,9.72
1995-05-15,17.28,17.28,17.05,17.05,894200,9.59
1995-05-12,17.05,17.28,16.93,17.28,1379600,9.72
1995-05-11,17.17,17.28,16.93,16.93,1573300,9.52
1995-05-10,17.40,17.40,16.93,17.17,2934000,9.65
1995-05-09,17.75,17.86,17.28,17.51,1615900,9.85
1995-05-08,17.40,17.75,17.40,17.75,568900,9.98
1995-05-05,17.51,17.75,17.40,17.63,1316000,9.91
1995-05-04,17.05,17.51,16.93,17.51,3470600,9.85
1995-05-03,17.05,17.05,16.82,16.93,1464700,9.52
1995-05-02,17.05,17.17,16.82,16.93,1233700,9.52
1995-05-01,16.93,17.05,16.70,17.05,4935900,9.59
1995-04-28,17.03,17.37,16.91,16.91,1774300,9.49
1995-04-27,17.49,17.61,17.03,17.03,1711000,9.56
1995-04-26,17.14,17.61,17.14,17.49,1413700,9.82
1995-04-25,17.14,17.26,16.79,17.03,3151900,9.56
1995-04-24,17.14,17.14,16.91,17.14,2653100,9.62
1995-04-21,16.91,17.14,16.79,17.14,2915900,9.62
1995-04-20,17.49,17.49,16.68,16.68,2780600,9.36
1995-04-19,17.26,17.49,17.14,17.37,1406000,9.76
1995-04-18,17.26,17.37,17.03,17.14,1618000,9.62
1995-04-17,17.95,18.07,17.03,17.26,1769300,9.69
1995-04-13,17.84,17.95,17.61,17.61,523400,9.89
1995-04-12,17.72,18.42,17.61,17.95,1226200,10.08
1995-04-11,17.61,17.72,17.49,17.61,609200,9.89
1995-04-10,17.37,17.49,17.03,17.49,971800,9.82
1995-04-07,17.49,17.49,17.14,17.37,754300,9.76
1995-04-06,17.61,17.61,17.26,17.49,1008200,9.82
1995-04-05,17.37,17.49,17.26,17.37,1029600,9.76
1995-04-04,17.14,17.26,17.03,17.26,952300,9.69
1995-04-03,17.26,17.26,17.03,17.03,1248700,9.56
1995-03-31,17.03,17.37,17.03,17.26,1505900,9.69
1995-03-30,17.61,17.61,17.03,17.14,2924500,9.62
1995-03-29,17.84,17.95,17.49,17.61,1171400,9.89
1995-03-28,17.95,17.95,17.61,17.72,672100,9.95
1995-03-27,18.07,18.07,17.84,17.95,800300,10.08
1995-03-24,17.61,17.95,17.49,17.84,1183200,10.02
1995-03-23,17.37,17.61,17.37,17.61,1787300,9.89
1995-03-22,17.61,17.61,17.26,17.61,1275600,9.89
1995-03-21,18.07,18.07,17.37,17.49,2254300,9.82
1995-03-20,18.18,18.30,17.95,18.18,1604900,10.21
1995-03-17,18.18,18.18,17.95,18.07,1692500,10.15
1995-03-16,17.95,18.18,17.95,18.07,1641100,10.15
1995-03-15,18.18,18.30,17.95,17.95,1411700,10.08
1995-03-14,18.30,18.42,18.07,18.18,1844200,10.21
1995-03-13,18.18,18.65,18.18,18.42,1725900,10.34
1995-03-10,17.61,18.18,17.61,18.07,1104000,10.15
1995-03-09,17.72,17.72,17.49,17.49,1066300,9.82
1995-03-08,17.72,17.84,17.61,17.61,1226600,9.89
1995-03-07,17.72,17.84,17.49,17.61,1216100,9.89
1995-03-06,17.61,17.84,17.49,17.72,754700,9.95
1995-03-03,17.61,17.95,17.49,17.72,1140300,9.95
1995-03-02,17.61,17.72,17.49,17.61,1636500,9.89
1995-03-01,17.61,17.72,17.49,17.72,1203300,9.95
1995-02-28,17.72,17.84,17.49,17.49,1478800,9.82
1995-02-27,17.37,18.07,17.37,17.61,1626700,9.89
1995-02-24,17.14,17.61,17.14,17.49,3484400,9.82
1995-02-23,18.18,18.18,16.91,17.37,3651200,9.76
1995-02-22,17.84,17.95,17.61,17.95,749200,10.08
1995-02-21,18.30,18.30,17.49,17.84,1645600,10.02
1995-02-17,18.30,18.42,18.18,18.18,986300,10.21
1995-02-16,18.18,18.30,18.07,18.30,1152800,10.28
1995-02-15,18.53,18.65,18.07,18.18,1451900,10.21
1995-02-14,18.53,18.65,18.30,18.42,950900,10.34
1995-02-13,18.42,18.65,18.42,18.42,990500,10.34
1995-02-10,18.76,18.88,18.42,18.42,735700,10.34
1995-02-09,18.88,18.88,18.65,18.76,738700,10.54
1995-02-08,18.53,18.88,18.53,18.88,935000,10.60
1995-02-07,18.53,18.65,18.30,18.30,2059700,10.28
1995-02-06,18.76,18.76,18.30,18.42,1088800,10.34
1995-02-03,18.76,19.00,18.65,18.76,1236500,10.54
1995-02-02,18.42,18.76,18.30,18.76,1255800,10.54
1995-02-01,18.65,18.76,18.30,18.30,1819600,10.28
1995-01-31,18.65,18.76,18.53,18.65,902700,10.47
1995-01-30,18.30,18.76,18.30,18.65,904300,10.47
1995-01-27,18.28,18.62,18.28,18.39,1222300,10.31
1995-01-26,17.93,18.39,17.93,18.39,976700,10.31
1995-01-25,18.16,18.28,17.81,17.93,1135200,10.05
1995-01-24,18.16,18.39,18.05,18.16,902800,10.18
1995-01-23,18.05,18.28,17.93,18.28,1088300,10.25
1995-01-20,18.28,18.28,17.81,17.93,1142200,10.05
1995-01-19,18.28,18.39,18.05,18.16,1419300,10.18
1995-01-18,18.05,18.51,18.05,18.28,1734200,10.25
1995-01-17,18.51,18.74,17.93,18.16,2933500,10.18
1995-01-16,19.09,19.43,18.62,18.97,1772100,10.64
1995-01-13,18.62,19.09,18.51,18.97,1229700,10.64
1995-01-12,18.51,18.74,18.39,18.51,1379400,10.38
1995-01-11,18.62,18.74,18.39,18.62,1450700,10.44
1995-01-10,18.51,18.62,18.39,18.51,2154300,10.38
1995-01-09,18.39,18.51,18.28,18.39,1591000,10.31
1995-01-06,18.51,18.62,18.05,18.39,2384600,10.31
1995-01-05,18.86,18.86,18.51,18.62,2185800,10.44
1995-01-04,18.62,19.09,18.62,18.86,1327200,10.57
1995-01-03,18.86,18.97,18.62,18.74,1372000,10.51
1994-12-30,18.97,19.20,18.97,19.09,597600,10.70
1994-12-29,19.43,19.43,18.97,18.97,385500,10.64
1994-12-28,19.32,19.32,19.09,19.32,559100,10.83
1994-12-27,19.32,19.55,19.20,19.32,830500,10.83
1994-12-23,18.97,19.32,18.86,19.20,317700,10.77
1994-12-22,18.86,19.32,18.74,18.97,1467800,10.64
1994-12-21,18.74,18.97,18.51,18.86,2025800,10.57
1994-12-20,18.62,18.86,18.51,18.62,876400,10.44
1994-12-19,18.39,18.74,18.34,18.74,1439300,10.51
1994-12-16,18.39,18.74,18.28,18.62,2683800,10.44
1994-12-15,18.16,18.39,18.05,18.28,1743700,10.25
1994-12-14,17.93,18.28,17.81,18.16,2010200,10.18
1994-12-13,18.05,18.16,17.70,17.93,1165400,10.05
1994-12-12,18.05,18.28,17.93,18.16,753000,10.18
1994-12-09,17.70,18.05,17.58,18.05,972100,10.12
1994-12-08,17.81,17.93,17.58,17.70,1293600,9.92
1994-12-07,17.93,18.16,17.70,17.81,1154100,9.99
1994-12-06,17.70,18.16,17.70,18.05,1293300,10.12
1994-12-05,25.91,26.61,25.80,26.61,1422600,9.95
1994-12-02,25.68,25.91,25.68,25.91,649300,9.69
1994-12-01,25.56,25.80,25.45,25.80,1012100,9.64
1994-11-30,25.56,25.91,25.56,25.56,1392400,9.56
1994-11-29,25.91,25.91,25.56,25.56,610100,9.56
1994-11-28,26.26,26.37,25.80,25.91,995200,9.69
1994-11-25,26.26,26.49,26.26,26.37,232400,9.86
1994-11-23,25.33,26.49,25.33,26.49,2094000,9.90
1994-11-22,26.26,26.49,25.80,25.80,1018100,9.64
1994-11-21,26.49,26.61,25.80,26.14,1234000,9.77
1994-11-18,26.84,27.07,26.61,26.61,1950800,9.95
1994-11-17,26.49,26.84,26.37,26.84,1760500,10.03
1994-11-16,25.91,26.26,25.80,26.14,1968300,9.77
1994-11-15,25.91,26.03,25.68,25.68,1104400,9.60
1994-11-14,25.80,26.14,25.56,25.91,1256900,9.69
1994-11-11,25.68,26.03,25.56,25.91,838600,9.69
1994-11-10,25.80,25.80,25.56,25.56,1091500,9.56
1994-11-09,25.91,25.91,25.45,25.56,1642700,9.56
1994-11-08,25.80,25.91,25.68,25.68,693500,9.60
1994-11-07,25.33,25.80,25.22,25.68,1296700,9.60
1994-11-04,26.03,26.03,25.33,25.33,1250300,9.47
1994-11-03,26.03,26.14,25.80,25.91,1104600,9.69
1994-11-02,26.03,26.49,25.80,26.03,1821600,9.73
1994-11-01,26.37,26.49,25.91,25.91,1775200,9.69
1994-10-31,26.49,26.95,26.37,26.49,2472500,9.90
1994-10-28,26.22,26.92,26.11,26.80,3397700,10.00
1994-10-27,25.99,26.46,25.88,26.22,2000300,9.79
1994-10-26,25.42,25.99,25.30,25.76,1735000,9.62
1994-10-25,24.95,25.30,24.95,25.30,1685300,9.44
1994-10-24,25.18,25.30,25.07,25.07,693500,9.36
1994-10-21,25.42,25.53,25.07,25.18,1001700,9.40
1994-10-20,25.30,25.42,25.07,25.42,1277600,9.49
1994-10-19,25.42,25.53,25.30,25.42,1134900,9.49
1994-10-18,25.76,25.76,25.30,25.53,2058200,9.53
1994-10-17,25.42,26.11,25.30,25.53,2184800,9.53
1994-10-14,24.84,25.88,24.72,25.65,2411600,9.57
1994-10-13,24.95,25.07,24.61,24.84,1594400,9.27
1994-10-12,24.38,24.72,24.26,24.61,1094700,9.19
1994-10-11,24.15,24.95,24.03,24.61,1833400,9.19
1994-10-10,23.57,24.03,23.34,24.03,560200,8.97
1994-10-07,23.80,23.91,23.34,23.45,920200,8.75
1994-10-06,23.80,24.15,23.80,23.80,1056100,8.88
1994-10-05,23.45,23.68,22.99,23.68,967100,8.84
1994-10-04,23.91,24.03,23.22,23.22,1421600,8.67
1994-10-03,23.80,24.15,23.80,24.03,1036600,8.97
1994-09-30,23.91,24.26,23.80,24.03,1303000,8.97
1994-09-29,23.80,23.91,23.68,23.68,1754900,8.84
1994-09-28,23.80,24.15,23.68,23.80,1012300,8.88
1994-09-27,24.03,24.15,23.34,23.80,1412100,8.88
1994-09-26,23.68,24.15,23.57,24.03,1539800,8.97
1994-09-23,23.22,23.57,23.11,23.45,1461800,8.75
1994-09-22,22.99,23.68,22.99,23.22,2113300,8.67
1994-09-21,22.76,22.99,22.76,22.87,1002300,8.54
1994-09-20,22.53,23.11,22.53,22.76,1477300,8.50
1994-09-19,22.87,22.99,22.64,22.64,944800,8.45
1994-09-16,22.87,22.87,22.64,22.76,1806900,8.50
1994-09-15,22.99,22.99,22.87,22.99,971700,8.58
1994-09-14,22.41,23.11,22.41,22.99,1594000,8.58
1994-09-13,23.57,23.80,21.95,21.95,2059200,8.19
1994-09-12,23.57,23.80,23.57,23.57,602600,8.80
1994-09-09,23.68,23.80,23.45,23.57,758000,8.80
1994-09-08,23.68,24.03,23.68,23.80,598800,8.88
1994-09-07,23.68,23.80,23.57,23.57,556400,8.80
1994-09-06,23.45,23.80,23.34,23.80,613500,8.88
1994-09-02,23.57,23.68,23.45,23.45,416100,8.75
1994-09-01,23.68,23.80,23.45,23.68,480800,8.84
1994-08-31,23.57,23.91,23.57,23.80,690700,8.88
1994-08-30,23.34,23.68,23.34,23.57,1067800,8.80
1994-08-29,22.99,23.45,22.99,23.45,1189800,8.75
1994-08-26,22.99,23.11,22.87,22.99,984800,8.58
1994-08-25,22.87,23.11,22.87,22.87,516200,8.54
1994-08-24,22.64,22.87,22.64,22.87,457500,8.54
1994-08-23,22.87,22.99,22.76,22.87,613900,8.54
1994-08-22,22.87,22.99,22.76,22.76,355800,8.50
1994-08-19,22.99,23.11,22.87,22.99,747400,8.58
1994-08-18,22.99,22.99,22.76,22.87,799800,8.54
1994-08-17,22.99,23.22,22.87,22.99,848100,8.58
1994-08-16,22.76,23.11,22.76,23.11,1581600,8.62
1994-08-15,23.09,23.78,22.97,23.66,1532100,8.82
1994-08-12,22.97,23.09,22.85,22.97,1257900,8.57
1994-08-11,23.09,23.09,22.85,22.97,1010700,8.57
1994-08-10,23.09,23.43,22.97,23.20,1309000,8.65
1994-08-09,22.74,23.09,22.62,23.09,1714200,8.61
1994-08-08,22.74,22.85,22.51,22.62,547200,8.44
1994-08-05,22.74,22.85,22.62,22.74,399400,8.48
1994-08-04,22.97,23.20,22.85,22.97,1003500,8.57
1994-08-03,22.74,22.85,22.62,22.74,622500,8.48
1994-08-02,22.97,23.09,22.74,22.74,540100,8.48
1994-08-01,22.85,22.97,22.16,22.16,429000,8.27
1994-07-29,22.72,22.95,22.72,22.72,451500,8.46
1994-07-28,22.72,22.83,22.49,22.60,373500,8.42
1994-07-27,22.83,22.83,22.49,22.83,819500,8.51
1994-07-26,22.95,23.06,22.72,22.83,416100,8.51
1994-07-25,22.60,23.06,22.60,23.06,554800,8.59
1994-07-22,22.60,22.72,22.37,22.49,446100,8.38
1994-07-21,22.60,22.60,22.37,22.37,431200,8.33
1994-07-20,22.83,22.83,22.49,22.60,374100,8.42
1994-07-19,22.83,23.18,22.72,22.72,859500,8.46
1994-07-18,22.49,22.95,22.49,22.83,681600,8.51
1994-07-15,22.14,22.37,22.14,22.37,624800,8.33
1994-07-14,22.02,22.26,21.91,22.14,980500,8.25
1994-07-13,21.91,22.02,21.79,21.79,598800,8.12
1994-07-12,21.91,21.91,21.68,21.79,517400,8.12
1994-07-11,21.91,22.02,21.68,21.79,412100,8.12
1994-07-08,21.68,21.91,21.68,21.91,334500,8.16
1994-07-07,22.14,22.18,21.79,21.79,508200,8.12
1994-07-06,22.26,22.26,22.02,22.14,434000,8.25
1994-07-05,22.02,22.37,22.02,22.26,456700,8.29
1994-07-01,21.79,22.49,21.68,22.26,880600,8.29
1994-06-30,21.91,22.26,21.45,21.56,968500,8.03
1994-06-29,21.56,21.79,21.33,21.56,546800,8.03
1994-06-28,21.68,21.79,21.33,21.45,423300,7.99
1994-06-27,21.56,21.79,21.45,21.68,443800,8.08
1994-06-24,21.79,21.79,21.45,21.56,462900,8.03
1994-06-23,22.02,22.02,21.68,21.68,370700,8.08
1994-06-22,22.14,22.37,21.91,21.91,476400,8.16
1994-06-21,22.37,22.37,21.91,22.26,614500,8.29
1994-06-20,22.49,22.60,22.26,22.37,375700,8.33
1994-06-17,22.83,22.95,22.60,22.60,1201500,8.42
1994-06-16,22.60,22.95,22.49,22.60,425100,8.42
1994-06-15,22.83,22.95,22.60,22.60,516000,8.42
1994-06-14,23.06,23.06,22.95,22.95,423700,8.55
1994-06-13,22.83,23.06,22.83,22.95,545600,8.55
1994-06-10,23.06,23.06,22.83,22.95,544900,8.55
1994-06-09,22.95,23.06,22.83,23.06,451100,8.59
1994-06-08,22.83,23.18,22.83,22.95,1370700,8.55
1994-06-07,22.60,22.83,22.60,22.83,566100,8.51
1994-06-06,22.95,23.06,22.60,22.60,740900,8.42
1994-06-03,22.37,22.95,22.26,22.95,795800,8.55
1994-06-02,22.26,22.49,22.14,22.37,508600,8.33
1994-06-01,22.14,22.26,22.02,22.14,556200,8.25
1994-05-31,22.02,22.37,22.02,22.26,480200,8.29
1994-05-27,21.79,22.26,21.79,22.26,833400,8.29
1994-05-26,21.91,21.91,21.68,21.79,396200,8.12
1994-05-25,21.68,21.91,21.68,21.91,575500,8.16
1994-05-24,21.68,22.02,21.56,21.68,784400,8.08
1994-05-23,21.45,21.68,21.45,21.68,678200,8.08
1994-05-20,21.79,21.79,21.45,21.45,763300,7.99
1994-05-19,21.79,21.91,21.56,21.91,738900,8.16
1994-05-18,21.91,22.02,21.68,21.68,439400,8.08
1994-05-17,21.91,22.02,21.68,21.91,529500,8.16
1994-05-16,21.56,21.91,21.45,21.91,691500,8.16
1994-05-13,21.33,21.68,21.33,21.45,744800,7.99
1994-05-12,20.87,21.45,20.87,21.45,1009300,7.99
1994-05-11,20.99,21.10,20.87,20.87,675400,7.77
1994-05-10,20.99,21.22,20.99,20.99,786400,7.82
1994-05-09,20.99,21.10,20.87,20.87,610300,7.77
1994-05-06,21.22,21.22,20.99,21.10,485600,7.86
1994-05-05,21.33,21.45,21.22,21.33,1119400,7.95
1994-05-04,20.87,21.45,20.76,21.45,1123300,7.99
1994-05-03,21.10,21.22,20.76,20.87,753200,7.77
1994-05-02,21.10,21.45,21.10,21.10,1052700,7.86
1994-04-29,21.19,21.54,21.19,21.19,904600,7.89
1994-04-28,21.19,21.19,21.08,21.08,1082500,7.84
1994-04-26,21.31,21.31,21.08,21.19,868200,7.89
1994-04-25,21.08,21.42,21.08,21.31,583900,7.93
1994-04-22,21.42,21.42,20.96,21.19,608300,7.89
1994-04-21,21.19,21.42,21.08,21.42,834600,7.97
1994-04-20,21.31,21.54,20.96,21.08,1129100,7.84
1994-04-19,20.85,21.31,20.85,21.19,2239900,7.89
1994-04-18,21.65,22.00,20.62,20.73,2739000,7.71
1994-04-15,22.12,22.23,22.00,22.12,1800500,8.23
1994-04-14,22.00,22.23,21.89,22.12,1397400,8.23
1994-04-13,21.89,22.35,21.89,22.12,1807300,8.23
1994-04-12,22.12,22.35,21.89,21.89,1243700,8.14
1994-04-11,22.00,22.35,21.77,22.12,984600,8.23
1994-04-08,22.00,22.12,21.77,21.77,681400,8.10
1994-04-07,22.12,22.23,22.00,22.00,2660400,8.19
1994-04-06,22.12,22.35,21.89,22.23,751200,8.27
1994-04-05,22.00,22.23,21.77,22.00,854300,8.19
1994-04-04,21.31,22.00,21.19,21.65,1191400,8.06
1994-03-31,22.00,22.23,21.77,22.12,925700,8.23
1994-03-30,22.69,22.69,21.65,22.00,1785200,8.19
1994-03-29,23.04,23.27,22.58,22.69,2488200,8.44
1994-03-28,23.27,23.38,23.04,23.27,1083300,8.66
1994-03-25,23.15,23.38,23.15,23.15,426800,8.61
1994-03-24,23.50,23.61,23.15,23.27,623300,8.66
1994-03-23,23.50,23.73,23.15,23.50,878600,8.74
1994-03-22,23.15,23.61,23.15,23.38,1459200,8.70
1994-03-21,23.04,23.04,22.58,22.69,901700,8.44
1994-03-18,22.92,23.15,22.81,23.04,1927700,8.57
1994-03-17,23.27,23.38,23.15,23.27,626400,8.66
1994-03-16,23.27,23.38,23.04,23.38,767700,8.70
1994-03-15,23.84,24.07,23.27,23.38,1038000,8.70
1994-03-14,23.38,23.73,23.27,23.73,870400,8.83
1994-03-11,22.92,23.27,22.92,23.15,1112600,8.61
1994-03-10,23.15,23.27,22.92,22.92,846100,8.53
1994-03-09,23.15,23.15,22.81,23.04,839400,8.57
1994-03-08,23.15,23.38,23.04,23.15,749600,8.61
1994-03-07,23.15,23.27,22.92,23.04,1298600,8.57
1994-03-04,23.15,23.61,22.92,23.50,743100,8.74
1994-03-03,23.27,23.38,23.15,23.15,912400,8.61
1994-03-02,23.04,23.38,22.81,23.27,2126900,8.66
1994-03-01,23.61,23.84,23.50,23.61,1209700,8.79
1994-02-28,23.84,23.96,23.61,23.61,999000,8.79
1994-02-25,24.42,24.42,23.84,23.96,1129700,8.91
1994-02-24,24.65,24.76,24.07,24.53,1172100,9.13
1994-02-23,24.42,24.76,24.30,24.76,979700,9.21
1994-02-22,24.19,24.42,24.19,24.42,580100,9.09
1994-02-18,24.30,24.30,24.07,24.30,652300,9.04
1994-02-17,24.76,24.76,24.07,24.30,1095100,9.04
1994-02-16,24.76,24.76,24.53,24.65,877400,9.17
1994-02-15,24.42,24.76,24.30,24.65,987800,9.17
1994-02-14,24.30,24.53,24.30,24.42,1096900,9.09
1994-02-11,24.30,24.42,24.19,24.30,824800,9.04
1994-02-10,24.65,24.76,24.42,24.53,985000,9.13
1994-02-09,24.19,24.65,24.19,24.53,1444900,9.13
1994-02-08,23.96,24.19,23.84,24.07,756200,8.96
1994-02-07,23.84,24.07,23.73,23.96,1356000,8.91
1994-02-04,24.30,24.53,23.96,23.96,1144400,8.91
1994-02-03,24.30,24.53,23.96,24.30,1406300,9.04
1994-02-02,24.42,24.65,24.30,24.42,516800,9.09
1994-02-01,24.07,24.65,23.96,24.42,1587800,9.09
1994-01-31,24.42,24.53,24.19,24.42,886500,9.09
1994-01-28,24.63,24.86,24.28,24.51,1643300,9.11
1994-01-27,24.74,25.32,24.63,24.74,4407000,9.20
1994-01-26,24.40,24.74,24.40,24.63,1462400,9.15
1994-01-25,24.40,24.51,24.05,24.40,2105800,9.07
1994-01-24,23.94,24.40,23.82,24.28,2040300,9.03
1994-01-21,23.71,24.28,23.71,24.17,1455900,8.98
1994-01-20,23.59,23.82,23.36,23.59,969100,8.77
1994-01-19,23.94,24.17,23.59,23.59,1936800,8.77
1994-01-18,23.59,24.17,23.59,23.94,2919100,8.90
1994-01-17,22.56,24.05,22.44,23.82,3953700,8.85
1994-01-14,22.67,22.90,22.56,22.56,1406300,8.38
1994-01-13,22.21,22.67,22.09,22.67,1428000,8.43
1994-01-12,22.67,22.67,22.21,22.21,1151000,8.26
1994-01-11,22.79,22.79,22.44,22.67,1543800,8.43
1994-01-10,22.21,22.90,22.21,22.79,2229800,8.47
1994-01-07,22.21,22.33,22.09,22.09,805500,8.21
1994-01-06,21.63,22.21,21.63,22.09,1746400,8.21
1994-01-05,21.52,21.63,21.40,21.40,861300,7.96
1994-01-04,21.06,21.63,21.06,21.52,925500,8.00
1994-01-03,21.06,21.17,20.83,21.17,874600,7.87
1993-12-31,21.40,21.40,20.94,20.94,886500,7.79
1993-12-30,21.17,21.52,21.17,21.29,810500,7.91
1993-12-29,21.40,21.40,21.17,21.29,709600,7.91
1993-12-28,21.40,21.63,21.17,21.17,946800,7.87
1993-12-27,21.40,21.52,21.06,21.52,994600,8.00
1993-12-23,21.75,21.86,21.40,21.40,933100,7.96
1993-12-22,21.63,21.86,21.52,21.63,932100,8.04
1993-12-21,21.63,21.86,21.40,21.63,1430600,8.04
1993-12-20,21.86,22.09,21.52,21.52,1222000,8.00
1993-12-17,21.52,21.98,21.52,21.86,1445300,8.13
1993-12-16,21.86,21.98,21.52,21.63,2012200,8.04
1993-12-15,21.29,22.09,21.17,21.75,4876400,8.08
1993-12-14,20.83,20.83,20.14,20.60,3246600,7.66
1993-12-13,20.48,20.94,20.48,20.71,832200,7.70
1993-12-10,20.83,20.83,20.60,20.60,814500,7.66
1993-12-09,20.83,20.94,20.60,20.71,1170500,7.70
1993-12-08,20.48,20.71,20.37,20.71,1189600,7.70
1993-12-07,20.37,20.60,20.25,20.60,1261000,7.66
1993-12-06,20.48,20.60,20.37,20.37,1917100,7.57
1993-12-03,20.60,20.60,20.37,20.48,1011300,7.61
1993-12-02,20.48,20.71,20.37,20.37,1228200,7.57
1993-12-01,20.48,20.71,20.48,20.60,945600,7.66
1993-11-30,20.48,20.71,20.37,20.48,1343200,7.61
1993-11-29,20.71,20.94,20.48,20.60,763500,7.66
1993-11-26,20.48,20.71,20.48,20.60,287000,7.66
1993-11-24,20.60,20.71,20.48,20.48,436400,7.61
1993-11-23,20.60,20.71,20.48,20.60,694900,7.66
1993-11-22,20.94,20.94,20.60,20.71,969900,7.70
1993-11-19,20.71,20.83,20.60,20.83,796800,7.74
1993-11-18,20.71,20.94,20.60,20.71,786000,7.70
1993-11-17,20.83,20.83,20.60,20.60,792800,7.66
1993-11-16,20.60,20.94,20.60,20.83,1395600,7.74
1993-11-15,20.83,20.83,20.48,20.60,917400,7.66
1993-11-12,20.83,21.06,20.71,20.71,787600,7.70
1993-11-11,20.71,20.94,20.60,20.71,1430800,7.70
1993-11-10,20.25,20.83,20.25,20.71,2242300,7.70
1993-11-09,20.48,20.48,20.14,20.14,1070800,7.49
1993-11-08,20.25,20.48,20.25,20.25,1180200,7.53
1993-11-05,20.02,20.48,20.02,20.25,2974600,7.53
1993-11-04,20.25,20.25,20.02,20.02,1111200,7.44
1993-11-03,20.48,20.60,20.25,20.37,744600,7.57
1993-11-02,20.71,21.52,20.48,20.48,1324300,7.61
1993-11-01,21.06,21.17,20.71,20.71,771500,7.70
1993-10-29,20.92,21.27,20.92,21.15,1144000,7.85
1993-10-28,20.92,21.15,20.69,21.04,950600,7.81
1993-10-27,20.81,20.92,20.69,20.92,802200,7.77
1993-10-26,20.35,20.81,20.35,20.81,874400,7.72
1993-10-25,20.46,20.69,20.12,20.35,1118200,7.55
1993-10-22,20.35,20.58,19.89,20.35,858700,7.55
1993-10-21,20.23,20.58,20.12,20.12,671400,7.47
1993-10-20,20.46,20.46,20.00,20.35,965100,7.55
1993-10-19,20.35,20.46,20.23,20.35,1018300,7.55
1993-10-18,20.58,20.58,20.12,20.35,1839700,7.55
1993-10-15,20.92,21.15,20.12,20.69,1801700,7.68
1993-10-14,20.46,21.15,20.35,20.69,1695600,7.68
1993-10-13,21.04,21.04,20.69,20.69,653500,7.68
1993-10-12,21.04,21.15,20.69,20.69,750800,7.68
1993-10-11,20.58,20.92,20.58,20.81,391000,7.72
1993-10-08,20.46,20.58,20.35,20.46,664400,7.60
1993-10-07,20.46,20.46,20.23,20.23,1537800,7.51
1993-10-06,20.46,20.58,20.35,20.35,758400,7.55
1993-10-05,20.35,20.58,20.35,20.46,1339400,7.60
1993-10-04,20.46,20.58,20.23,20.35,816900,7.55
1993-10-01,20.46,20.69,20.46,20.58,595600,7.64
1993-09-30,20.58,20.69,20.46,20.58,922700,7.64
1993-09-29,20.69,20.81,20.46,20.58,1048100,7.64
1993-09-28,21.27,21.27,20.69,20.92,1381600,7.77
1993-09-27,21.15,21.38,21.04,21.38,991000,7.94
1993-09-24,21.27,21.27,20.92,21.15,592600,7.85
1993-09-23,21.27,21.27,21.15,21.27,811300,7.90
1993-09-22,21.61,21.73,21.27,21.27,689900,7.90
1993-09-21,21.96,22.07,21.50,21.50,1130300,7.98
1993-09-20,21.96,22.19,21.84,21.96,1111400,8.15
1993-09-17,21.73,22.07,21.73,22.07,1820600,8.19
1993-09-16,21.96,22.19,21.96,22.07,754600,8.19
1993-09-15,21.84,22.07,21.73,21.96,884100,8.15
1993-09-14,21.73,21.96,21.73,21.84,725500,8.11
1993-09-13,21.61,21.84,21.61,21.73,1525100,8.07
1993-09-10,21.27,21.73,21.27,21.61,713600,8.02
1993-09-09,21.38,21.61,21.38,21.50,491900,7.98
1993-09-08,21.61,21.73,21.38,21.61,552800,8.02
1993-09-07,21.73,21.96,21.61,21.73,800800,8.07
1993-09-03,21.50,22.07,21.50,21.73,1329300,8.07
1993-09-02,21.04,21.61,21.04,21.50,1467000,7.98
1993-09-01,21.04,21.04,20.81,21.04,970900,7.81
1993-08-31,20.46,21.15,20.46,21.15,1822800,7.85
1993-08-30,20.46,20.69,20.46,20.46,710000,7.60
1993-08-27,20.58,20.92,20.46,20.58,1491700,7.64
1993-08-26,20.46,20.81,20.35,20.81,1592200,7.72
1993-08-25,20.46,20.69,20.35,20.46,1324700,7.60
1993-08-24,20.23,20.46,20.23,20.35,1150000,7.55
1993-08-23,20.81,20.81,20.23,20.23,986000,7.51
1993-08-20,21.27,21.27,20.69,20.92,1693100,7.77
1993-08-19,21.15,21.38,21.04,21.15,1207700,7.85
1993-08-18,20.92,21.15,20.81,21.15,1286700,7.85
1993-08-17,20.23,21.04,20.23,20.69,1340000,7.68
1993-08-16,20.31,20.42,20.20,20.31,768900,6.77
1993-08-13,20.31,20.31,20.20,20.31,1392600,6.77
1993-08-12,20.09,20.42,20.09,20.31,2018200,6.77
1993-08-11,20.42,20.42,20.20,20.31,1132400,6.77
1993-08-10,20.20,20.53,20.20,20.42,812600,6.81
1993-08-09,20.53,20.64,20.20,20.31,868100,6.77
1993-08-06,20.42,20.53,20.31,20.42,1044100,6.81
1993-08-05,20.31,20.42,20.20,20.42,576000,6.81
1993-08-04,20.31,20.42,20.20,20.31,715100,6.77
1993-08-03,20.20,20.42,20.09,20.20,1185800,6.74
1993-08-02,20.42,20.53,20.20,20.31,902700,6.77
1993-07-30,20.51,20.62,20.29,20.51,630500,6.83
1993-07-29,20.62,20.62,20.51,20.51,889200,6.83
1993-07-28,20.51,20.62,20.40,20.51,939500,6.83
1993-07-27,20.62,20.73,20.29,20.51,1022000,6.83
1993-07-26,20.73,21.06,20.40,20.62,1260300,6.87
1993-07-23,20.18,21.06,20.18,20.84,1371100,6.94
1993-07-22,20.29,20.40,20.18,20.18,1821500,6.72
1993-07-21,19.86,20.51,19.86,20.29,1596700,6.76
1993-07-20,19.96,20.18,19.75,19.86,2778500,6.61
1993-07-19,20.07,20.18,19.96,19.96,1630300,6.65
1993-07-16,20.40,20.40,19.96,19.96,3471200,6.65
1993-07-15,20.40,20.62,20.18,20.62,1286200,6.87
1993-07-14,20.51,20.62,20.29,20.40,1227100,6.79
1993-07-13,20.84,20.84,20.40,20.51,1135300,6.83
1993-07-12,20.51,21.06,20.40,20.95,900200,6.97
1993-07-09,20.73,20.84,20.40,20.51,1414600,6.83
1993-07-08,20.51,20.73,20.51,20.73,1957000,6.90
1993-07-07,19.20,20.29,19.20,19.96,2220800,6.65
1993-07-06,20.29,20.51,19.86,19.86,2877000,6.61
1993-07-02,20.07,20.29,20.07,20.07,3108100,6.68
1993-07-01,20.51,20.51,20.18,20.18,1565700,6.72
1993-06-30,20.40,20.84,20.40,20.62,2096900,6.87
1993-06-29,20.51,20.62,20.29,20.29,2191700,6.76
1993-06-28,20.84,20.84,20.51,20.51,2655000,6.83
1993-06-25,20.84,20.95,20.73,20.73,585100,6.90
1993-06-24,20.73,20.84,20.62,20.73,639300,6.90
1993-06-23,21.16,21.16,20.73,20.84,900800,6.94
1993-06-22,21.16,21.27,20.95,21.06,675600,7.01
1993-06-21,20.84,21.16,20.73,21.16,768100,7.05
1993-06-18,20.95,21.06,20.62,20.73,1098000,6.90
1993-06-17,21.06,21.16,20.62,20.95,665300,6.97
1993-06-16,20.95,21.27,20.73,21.27,670800,7.08
1993-06-15,20.95,21.06,20.73,20.84,618400,6.94
1993-06-14,21.27,21.27,21.06,21.06,376100,7.01
1993-06-11,21.16,21.27,21.06,21.06,649200,7.01
1993-06-10,21.06,21.27,21.06,21.16,635900,7.05
1993-06-09,20.95,21.27,20.84,21.27,659800,7.08
1993-06-08,20.51,20.84,20.51,20.84,749300,6.94
1993-06-07,20.73,20.73,20.51,20.62,911600,6.87
1993-06-04,20.84,20.95,20.62,20.73,817500,6.90
1993-06-03,21.16,21.27,20.95,21.06,871500,7.01
1993-06-02,20.95,21.38,20.95,21.27,879100,7.08
1993-06-01,20.84,21.27,20.73,20.95,633200,6.97
1993-05-28,20.95,21.06,20.62,20.84,1114600,6.94
1993-05-27,20.62,20.84,20.51,20.73,1117400,6.90
1993-05-26,20.51,20.73,20.40,20.73,1809000,6.90
1993-05-25,20.62,20.73,20.40,20.62,1196100,6.87
1993-05-24,20.95,20.95,20.62,20.73,804600,6.90
1993-05-21,21.16,21.38,20.73,21.06,892800,7.01
1993-05-20,21.06,21.27,20.95,21.06,1211500,7.01
1993-05-19,20.40,20.84,20.40,20.84,1733700,6.94
1993-05-18,20.84,20.84,20.51,20.62,1289600,6.87
1993-05-17,20.73,20.73,20.51,20.62,523900,6.87
1993-05-14,20.51,20.73,20.40,20.73,1390900,6.90
1993-05-13,20.84,20.84,20.40,20.51,1121000,6.83
1993-05-12,20.84,21.06,20.73,20.95,539100,6.97
1993-05-11,21.16,21.16,20.73,20.95,1173700,6.97
1993-05-10,20.84,21.38,20.73,20.95,939000,6.97
1993-05-07,20.73,21.06,20.73,20.84,1119100,6.94
1993-05-06,21.16,21.16,20.73,20.84,1365000,6.94
1993-05-05,21.38,21.49,21.16,21.27,1013500,7.08
1993-05-04,21.27,21.60,21.16,21.27,1057200,7.08
1993-05-03,21.60,21.71,21.38,21.38,666300,7.12
1993-04-30,21.91,22.02,21.69,21.80,474300,7.25
1993-04-29,21.69,21.80,21.58,21.80,681700,7.25
1993-04-28,21.58,21.58,21.25,21.47,835200,7.14
1993-04-27,20.71,21.47,20.71,21.25,1449000,7.07
1993-04-26,20.60,20.82,20.49,20.71,931400,6.89
1993-04-23,20.93,21.14,20.71,20.93,1136000,6.96
1993-04-22,21.25,21.36,20.82,21.03,1309900,7.00
1993-04-21,21.36,21.36,20.93,21.03,821300,7.00
1993-04-20,21.25,21.25,20.82,21.14,848500,7.03
1993-04-19,21.58,21.80,20.93,21.14,777400,7.03
1993-04-16,21.36,21.47,21.03,21.36,937300,7.10
1993-04-15,20.71,21.03,20.38,20.93,2077300,6.96
1993-04-14,21.25,21.36,20.60,20.71,2883800,6.89
1993-04-13,21.47,21.58,21.14,21.36,1884600,7.10
1993-04-12,21.58,21.91,21.25,21.47,1134700,7.14
1993-04-08,21.25,21.58,21.14,21.58,1519200,7.18
1993-04-07,21.91,21.91,20.93,21.03,1600700,7.00
1993-04-06,21.58,22.02,21.58,21.80,1158700,7.25
1993-04-05,22.12,22.45,21.58,21.58,1149000,7.18
1993-04-02,22.02,22.12,21.69,21.91,1774000,7.29
1993-04-01,22.23,22.34,22.02,22.23,1209000,7.39
1993-03-31,22.45,22.67,22.34,22.45,1212100,7.47
1993-03-30,23.00,23.00,22.34,22.45,980400,7.47
1993-03-29,22.56,22.89,22.45,22.67,933800,7.54
1993-03-26,22.67,22.89,22.45,22.56,1002800,7.50
1993-03-25,22.89,22.89,22.56,22.78,745300,7.58
1993-03-24,23.10,23.21,22.67,22.89,998300,7.61
1993-03-23,22.45,23.43,22.34,23.21,1327800,7.72
1993-03-22,22.56,22.67,22.34,22.56,507800,7.50
1993-03-19,23.10,23.10,22.78,22.78,989900,7.58
1993-03-18,22.67,23.21,22.56,23.00,851900,7.65
1993-03-17,22.67,22.78,22.34,22.56,817200,7.50
1993-03-16,22.56,22.78,22.45,22.67,667600,7.54
1993-03-15,22.23,23.00,22.23,22.67,359900,7.54
1993-03-12,22.23,22.67,22.12,22.45,1155800,7.47
1993-03-11,22.89,23.21,22.78,22.89,1270600,7.61
1993-03-10,22.89,23.00,22.78,22.78,985000,7.58
1993-03-09,23.54,23.54,22.89,22.89,627700,7.61
1993-03-08,22.78,23.54,22.78,23.54,1142700,7.83
1993-03-05,23.32,23.54,22.78,22.78,1027000,7.58
1993-03-04,23.43,23.43,23.10,23.32,563500,7.76
1993-03-03,23.43,23.43,23.21,23.43,618600,7.79
1993-03-02,22.78,23.43,22.78,23.43,1498600,7.79
1993-03-01,22.89,23.00,22.67,22.89,972200,7.61
1993-02-26,23.10,23.21,22.78,23.10,972400,7.68
1993-02-25,22.34,23.10,22.34,23.10,1378300,7.68
1993-02-24,21.91,22.34,21.80,22.23,1493900,7.39
1993-02-23,21.47,21.91,21.47,21.80,1089300,7.25
1993-02-22,21.80,22.12,21.47,21.58,1252200,7.18
1993-02-19,21.69,21.91,21.58,21.80,785000,7.25
1993-02-18,21.58,22.12,21.47,21.47,2163800,7.14
1993-02-17,21.91,22.23,21.36,21.36,2794300,7.10
1993-02-16,22.89,22.89,21.91,21.91,1096900,7.29
1993-02-12,23.32,23.32,22.56,22.67,1124800,7.54
1993-02-11,22.02,22.23,21.91,22.23,1434600,7.39
1993-02-10,22.34,22.45,21.80,21.80,1884800,7.25
1993-02-09,22.56,22.67,22.23,22.45,958000,7.47
1993-02-08,23.00,23.00,22.34,22.56,1428300,7.50
1993-02-05,23.10,23.10,22.78,22.89,993500,7.61
1993-02-04,23.10,23.10,22.67,22.89,1237900,7.61
1993-02-03,23.10,23.10,22.56,22.89,1503400,7.61
1993-02-02,22.45,23.10,22.34,23.10,1034400,7.68
1993-02-01,22.78,23.00,22.23,22.45,1668500,7.47
1993-01-29,22.76,22.97,22.76,22.87,597100,7.60
1993-01-28,22.65,23.08,22.65,22.76,729700,7.56
1993-01-27,23.08,23.08,22.65,22.65,961000,7.52
1993-01-26,23.41,23.41,22.97,23.08,799700,7.67
1993-01-25,23.52,23.63,22.76,23.19,2454900,7.70
1993-01-22,24.28,24.61,24.17,24.28,653200,8.07
1993-01-21,23.85,24.72,23.85,24.28,1069000,8.07
1993-01-20,24.06,24.06,23.52,23.85,858000,7.92
1993-01-19,24.50,24.61,23.41,23.95,1031700,7.96
1993-01-18,24.39,25.04,24.39,24.61,1613000,8.17
1993-01-15,24.93,24.93,24.50,24.61,1088500,8.17
1993-01-14,24.72,25.26,24.72,24.93,1712600,8.28
1993-01-13,24.06,24.72,23.95,24.72,1632800,8.21
1993-01-12,23.85,24.06,23.63,24.06,1741500,7.99
1993-01-11,23.41,23.85,23.30,23.63,819400,7.85
1993-01-08,23.52,23.63,23.41,23.52,1182400,7.81
1993-01-07,23.95,24.17,23.52,23.52,1114400,7.81
1993-01-06,23.30,23.85,23.30,23.85,1154700,7.92
1993-01-05,23.30,23.52,23.08,23.41,808400,7.78
1993-01-04,23.19,23.41,23.08,23.41,829500,7.78
1992-12-31,23.30,23.63,23.08,23.08,584400,7.67
1992-12-30,23.85,23.95,23.30,23.30,512300,7.74
1992-12-29,23.30,24.06,23.30,23.85,1491200,7.92
1992-12-28,23.85,23.85,23.30,23.30,358200,7.74
1992-12-24,23.74,23.95,23.74,23.74,664600,7.89
1992-12-23,22.97,23.85,22.97,23.74,1783500,7.89
1992-12-22,22.76,23.08,22.76,22.97,1535900,7.63
1992-12-21,22.87,22.97,22.65,22.76,1007400,7.56
1992-12-18,22.65,23.30,22.54,23.08,2030400,7.67
1992-12-17,22.87,22.87,22.54,22.65,1237300,7.52
1992-12-16,23.30,23.30,22.76,22.76,945800,7.56
1992-12-15,23.30,23.41,22.97,23.19,839800,7.70
1992-12-14,23.74,23.74,23.30,23.52,534200,7.81
1992-12-11,23.74,23.95,23.52,23.63,617400,7.85
1992-12-10,23.63,24.06,23.52,23.85,1121800,7.92
1992-12-09,23.52,23.74,23.52,23.74,894900,7.89
1992-12-08,23.63,23.63,23.41,23.52,904600,7.81
1992-12-07,23.85,23.85,23.41,23.63,658700,7.85
1992-12-04,23.52,23.85,23.52,23.85,672200,7.92
1992-12-03,23.52,23.63,23.41,23.41,840500,7.78
1992-12-02,23.30,23.63,23.08,23.41,1007400,7.78
1992-12-01,23.74,23.85,23.30,23.52,1027500,7.81
1992-11-30,23.63,23.85,23.30,23.74,1363900,7.89
1992-11-27,23.41,23.63,23.19,23.63,424200,7.85
1992-11-25,23.41,23.41,22.87,23.30,727300,7.74
1992-11-24,23.08,23.63,22.97,23.52,1066900,7.81
1992-11-23,23.30,23.30,22.97,23.19,943200,7.70
1992-11-20,22.87,23.41,22.54,23.41,1374900,7.78
1992-11-19,22.65,22.97,22.54,22.54,534800,7.49
1992-11-18,22.54,23.19,22.43,22.65,811100,7.52
1992-11-17,22.32,22.43,22.10,22.43,755600,7.45
1992-11-16,22.87,22.97,22.32,22.43,554500,7.45
1992-11-13,22.97,23.19,22.76,23.08,447500,7.67
1992-11-12,22.87,23.08,22.54,22.76,976000,7.56
1992-11-11,22.32,23.30,22.32,23.19,1057600,7.70
1992-11-10,22.76,22.76,22.32,22.43,1747800,7.45
1992-11-09,22.65,22.87,22.32,22.43,1211700,7.45
1992-11-06,22.54,22.65,22.21,22.54,1066300,7.49
1992-11-05,22.10,22.65,22.10,22.54,870400,7.49
1992-11-04,22.65,22.76,21.78,21.78,2566100,7.23
1992-11-03,23.30,23.52,22.87,23.08,802300,7.67
1992-11-02,22.97,23.52,22.87,23.52,594600,7.81
1992-10-30,23.17,23.17,22.95,22.95,632100,7.62
1992-10-29,23.50,23.50,22.95,23.06,654700,7.65
1992-10-28,23.71,23.82,23.28,23.50,1002100,7.80
1992-10-27,23.71,23.82,23.60,23.71,1224200,7.87
1992-10-26,23.60,23.82,23.17,23.71,880400,7.87
1992-10-23,23.17,23.71,23.17,23.71,938600,7.87
1992-10-22,23.17,23.17,22.95,23.17,1023200,7.69
1992-10-21,23.28,23.39,22.95,23.17,645900,7.69
1992-10-20,23.06,23.50,22.95,23.06,1288800,7.65
1992-10-19,22.52,23.28,22.52,23.28,1293000,7.73
1992-10-16,22.63,22.73,22.30,22.52,868700,7.47
1992-10-15,21.76,22.63,21.76,22.52,1642700,7.47
1992-10-14,22.63,22.73,21.76,21.76,807300,7.22
1992-10-13,22.30,22.95,22.19,22.63,1306900,7.51
1992-10-12,21.76,22.41,21.76,22.30,565700,7.40
1992-10-09,21.76,21.97,21.76,21.76,960100,7.22
1992-10-08,22.19,22.30,21.76,21.86,1017500,7.26
1992-10-07,22.52,22.63,22.19,22.19,1405300,7.36
1992-10-06,22.41,22.63,22.30,22.41,1003000,7.44
1992-10-05,22.19,22.52,21.65,22.41,1833300,7.44
1992-10-02,23.06,23.17,21.97,22.30,2348900,7.40
1992-10-01,22.08,22.84,22.08,22.73,2605400,7.54
1992-09-30,21.65,21.76,21.54,21.65,663400,7.18
1992-09-29,21.54,21.76,21.54,21.54,379700,7.15
1992-09-28,21.54,21.76,21.54,21.65,581100,7.18
1992-09-25,21.65,21.76,21.54,21.65,555300,7.18
1992-09-24,21.32,21.76,21.32,21.54,682400,7.15
1992-09-23,21.43,21.65,21.10,21.32,1103700,7.08
1992-09-22,21.10,21.43,21.10,21.32,884400,7.08
1992-09-21,21.32,21.32,20.99,21.21,1038200,7.04
1992-09-18,21.97,21.97,21.32,21.43,984200,7.11
1992-09-17,21.76,22.08,21.76,21.86,1297400,7.26
1992-09-16,21.65,21.97,21.54,21.76,792800,7.22
1992-09-15,22.30,22.52,21.76,21.86,833100,7.26
1992-09-14,22.41,22.52,22.19,22.41,776100,7.44
1992-09-11,22.30,22.41,22.08,22.19,797400,7.36
1992-09-10,21.76,22.41,21.54,22.30,1091800,7.40
1992-09-09,21.54,21.86,21.43,21.76,701600,7.22
1992-09-08,21.86,21.97,21.54,21.54,1014400,7.15
1992-09-04,21.86,22.08,21.76,21.76,410700,7.22
1992-09-03,21.65,21.97,21.54,21.86,2322100,7.26
1992-09-02,21.43,21.76,21.43,21.76,1014400,7.22
1992-09-01,21.10,21.32,20.89,21.32,954600,7.08
1992-08-31,21.76,21.76,21.21,21.32,581900,7.08
1992-08-28,21.43,21.76,21.43,21.65,588900,7.18
1992-08-27,21.65,21.76,21.32,21.32,664900,7.08
1992-08-26,21.43,21.54,21.21,21.54,1213600,7.15
1992-08-25,21.54,21.54,21.21,21.43,869800,7.11
1992-08-24,21.43,21.54,21.21,21.54,600300,7.15
1992-08-21,21.86,21.97,21.43,21.65,2973300,7.18
1992-08-20,22.08,22.08,21.65,21.76,1136400,7.22
1992-08-19,22.08,22.41,21.97,21.97,857800,7.29
1992-08-18,22.08,22.19,21.86,21.97,1370400,7.29
1992-08-17,22.19,22.19,21.97,22.08,631100,7.33
1992-08-14,22.41,22.41,22.08,22.08,1051900,7.33
1992-08-13,22.52,22.52,22.30,22.41,428500,7.44
1992-08-12,22.52,22.63,22.30,22.41,377400,7.44
1992-08-11,22.30,22.63,22.30,22.52,603000,7.47
1992-08-10,23.37,23.58,23.26,23.58,712800,7.82
1992-08-07,23.37,23.91,23.37,23.37,863300,7.75
1992-08-06,23.37,23.58,23.37,23.47,666300,7.78
1992-08-05,23.47,23.58,23.26,23.47,408800,7.78
1992-08-04,23.47,23.58,23.15,23.47,703900,7.78
1992-08-03,23.69,23.69,23.37,23.47,874000,7.78
1992-07-31,24.00,24.00,23.56,23.67,1101500,7.84
1992-07-30,23.45,24.10,23.34,24.00,2216800,7.95
1992-07-29,22.91,23.45,22.80,23.34,2439900,7.73
1992-07-28,22.48,22.80,22.37,22.80,979300,7.55
1992-07-27,22.58,22.69,22.37,22.37,763800,7.41
1992-07-24,22.58,22.80,22.58,22.69,677500,7.51
1992-07-23,22.69,22.91,22.58,22.80,496400,7.55
1992-07-22,23.02,23.13,22.58,22.91,902500,7.59
1992-07-21,23.34,23.34,23.13,23.13,785600,7.66
1992-07-20,23.13,23.45,22.80,23.34,1642900,7.73
1992-07-17,23.02,23.45,22.91,23.34,2341800,7.73
1992-07-16,22.26,22.69,22.15,22.58,1011800,7.48
1992-07-15,22.26,22.48,22.04,22.26,894300,7.37
1992-07-14,22.69,22.69,22.37,22.58,511200,7.48
1992-07-13,22.37,22.80,22.26,22.69,885000,7.51
1992-07-10,22.69,23.02,22.15,22.37,1449400,7.41
1992-07-09,21.93,22.69,21.82,22.58,3008900,7.48
1992-07-08,20.96,21.82,20.96,21.82,2121200,7.23
1992-07-07,21.17,21.39,20.96,20.96,1506800,6.94
1992-07-06,20.63,20.96,20.52,20.96,1113200,6.94
1992-07-02,20.52,20.63,20.41,20.52,1929100,6.80
1992-07-01,20.52,20.52,20.30,20.52,1859500,6.80
1992-06-30,20.63,20.74,20.41,20.52,1741500,6.80
1992-06-29,20.74,20.85,20.30,20.41,3563000,6.76
1992-06-26,20.85,20.96,20.63,20.85,506800,6.90
1992-06-25,20.74,21.06,20.74,20.85,612100,6.90
1992-06-24,20.74,21.06,20.74,20.85,715100,6.90
1992-06-23,20.74,20.85,20.52,20.74,1128100,6.87
1992-06-22,20.63,20.74,20.52,20.74,846800,6.87
1992-06-19,20.85,20.85,20.74,20.74,1036300,6.87
1992-06-18,20.85,20.85,20.63,20.85,1116500,6.90
1992-06-17,20.96,20.96,20.52,20.63,896200,6.83
1992-06-16,21.06,21.17,20.85,20.85,1156200,6.90
1992-06-15,20.85,21.06,20.74,20.85,1013300,6.90
1992-06-12,20.96,21.28,20.74,20.74,1314900,6.87
1992-06-11,20.85,20.96,20.41,20.85,1256500,6.90
1992-06-10,21.17,21.28,20.85,20.85,1400800,6.90
1992-06-09,21.93,21.93,21.06,21.28,2914800,7.05
1992-06-08,22.58,22.80,22.58,22.58,860700,7.48
1992-06-05,22.15,22.48,22.04,22.37,711900,7.41
1992-06-04,22.48,22.69,22.26,22.26,821900,7.37
1992-06-03,22.91,22.91,22.48,22.58,649200,7.48
1992-06-02,22.80,22.80,22.58,22.69,1091200,7.51
1992-06-01,22.26,22.37,22.04,22.26,1438800,7.37
1992-05-29,23.02,23.13,22.37,22.37,1142700,7.41
1992-05-28,22.58,23.13,22.37,23.13,1140400,7.66
1992-05-27,22.58,22.69,22.26,22.58,997900,7.48
1992-05-26,22.04,22.58,21.93,22.58,1116500,7.48
1992-05-22,22.15,22.37,22.04,22.26,1027300,7.37
1992-05-21,22.15,22.15,21.93,22.04,904200,7.30
1992-05-20,21.61,22.37,21.39,22.37,2184300,7.41
1992-05-19,20.96,21.39,20.63,21.28,1446200,7.05
1992-05-18,20.85,20.96,20.74,20.74,634900,6.87
1992-05-15,20.85,21.06,20.63,20.63,1403200,6.83
1992-05-14,21.50,21.50,20.63,20.85,2452200,6.90
1992-05-13,21.72,21.72,21.50,21.50,969000,7.12
1992-05-12,21.93,21.93,21.72,21.72,1506400,7.19
1992-05-11,21.82,21.93,21.72,21.82,725400,7.23
1992-05-08,21.39,22.26,21.17,21.82,1316800,7.23
1992-05-07,21.72,21.72,21.28,21.39,886100,7.08
1992-05-06,21.17,21.72,20.96,21.50,1121000,7.12
1992-05-05,21.28,21.39,20.85,21.06,1040600,6.98
1992-05-04,20.74,21.28,20.74,21.28,1103900,7.05
1992-05-01,21.26,21.48,20.61,20.72,1062500,6.85
1992-04-30,20.83,21.04,20.72,21.04,966900,6.96
1992-04-29,21.04,21.26,20.72,20.83,1618200,6.89
1992-04-28,21.04,21.26,20.93,21.26,1002600,7.03
1992-04-27,21.26,21.37,20.83,20.83,986500,6.89
1992-04-24,20.83,21.15,20.61,20.72,1833700,6.85
1992-04-23,20.93,21.04,20.61,20.72,2339400,6.85
1992-04-22,20.50,21.15,20.28,20.93,2167600,6.92
1992-04-21,20.28,20.39,19.42,20.28,2862300,6.71
1992-04-20,20.72,20.93,20.17,20.28,2985500,6.71
1992-04-16,21.15,21.26,20.50,20.72,5937700,6.85
1992-04-15,22.13,22.45,20.83,21.15,5689900,7.00
1992-04-14,22.34,22.56,22.13,22.13,1302300,7.32
1992-04-13,21.69,22.13,21.58,22.02,1238500,7.28
1992-04-10,21.26,21.80,21.26,21.69,3483400,7.18
1992-04-09,21.48,21.48,21.15,21.26,1764900,7.03
1992-04-08,21.37,21.58,20.83,21.48,3405300,7.10
1992-04-07,22.02,22.02,21.58,21.58,3176100,7.14
1992-04-06,22.56,22.56,21.91,22.13,2108500,7.32
1992-04-03,22.34,22.45,22.13,22.34,1276900,7.39
1992-04-02,22.24,22.67,22.24,22.34,1400800,7.39
1992-04-01,22.89,22.89,22.24,22.45,1659400,7.43
1992-03-31,23.21,23.32,22.67,22.89,1067800,7.57
1992-03-30,22.89,23.43,22.78,23.43,1015200,7.75
1992-03-27,22.78,23.10,22.45,22.99,1499800,7.61
1992-03-26,23.65,23.65,22.34,22.67,3862900,7.50
1992-03-25,24.08,24.19,23.65,23.65,1318500,7.82
1992-03-24,24.30,24.40,24.08,24.19,1102000,8.00
1992-03-23,24.08,24.30,23.97,24.08,1058900,7.96
1992-03-20,24.19,24.19,23.86,24.08,1660000,7.96
1992-03-19,24.19,24.40,23.97,24.19,2031500,8.00
1992-03-18,23.43,23.97,23.10,23.97,2057900,7.93
1992-03-17,23.54,23.65,22.89,23.43,1856100,7.75
1992-03-16,23.43,23.43,22.89,23.43,1637700,7.75
1992-03-13,24.30,24.30,23.43,23.43,1933800,7.75
1992-03-12,24.19,24.30,23.97,24.30,646100,8.04
1992-03-11,24.08,24.19,23.97,24.19,639500,8.00
1992-03-10,24.40,24.62,24.19,24.19,1321900,8.00
1992-03-09,24.40,24.51,24.08,24.30,782200,8.04
1992-03-06,24.19,24.62,24.19,24.51,1671600,8.11
1992-03-05,24.19,24.51,24.08,24.30,977900,8.04
1992-03-04,24.62,24.73,24.30,24.30,1600100,8.04
1992-03-03,25.27,25.27,24.62,24.73,1402900,8.18
1992-03-02,25.49,25.71,25.27,25.27,793800,8.36
1992-02-28,25.27,25.71,25.27,25.49,940700,8.43
1992-02-27,25.81,25.81,24.95,25.16,731600,8.32
1992-02-26,25.60,25.92,25.49,25.71,837300,8.50
1992-02-25,25.81,25.81,25.16,25.71,850400,8.50
1992-02-24,24.95,25.92,24.84,25.81,746300,8.54
1992-02-21,25.92,26.03,24.84,24.95,1538700,8.25
1992-02-20,24.84,25.81,24.30,25.71,2313700,8.50
1992-02-19,25.16,25.38,24.73,24.73,2209400,8.18
1992-02-18,26.14,26.57,25.49,25.71,1438800,8.50
1992-02-14,26.90,27.12,26.36,26.36,808400,8.72
1992-02-13,27.77,27.77,27.01,27.12,1125600,8.97
1992-02-12,27.88,27.88,27.55,27.77,1008300,9.18
1992-02-11,27.55,28.09,27.44,27.77,1245700,9.18
1992-02-10,27.33,27.55,27.33,27.44,502300,9.08
1992-02-07,27.55,27.55,27.01,27.12,774600,8.97
1992-02-06,27.22,27.66,27.01,27.55,737700,9.11
1992-02-05,27.12,27.33,26.90,27.12,1139300,8.97
1992-02-04,26.68,27.12,26.57,27.01,771900,8.93
1992-02-03,25.92,26.79,25.81,26.79,705000,8.86
1992-01-31,25.79,26.01,25.58,25.79,1310900,8.52
1992-01-30,25.90,26.23,25.47,25.79,1127100,8.52
1992-01-29,26.44,26.55,25.68,25.79,878200,8.52
1992-01-28,26.55,26.88,26.33,26.44,891100,8.74
1992-01-27,26.77,26.88,26.33,26.44,660800,8.74
1992-01-24,26.12,26.88,26.01,26.77,823800,8.85
1992-01-23,26.77,26.88,26.01,26.23,1037200,8.67
1992-01-22,26.01,26.66,25.79,26.55,1267900,8.77
1992-01-21,26.98,26.98,26.01,26.12,1114000,8.63
1992-01-20,26.77,27.09,26.66,26.88,841100,8.88
1992-01-17,26.55,26.88,26.12,26.77,1785200,8.85
1992-01-16,27.96,28.18,26.44,26.66,1729700,8.81
1992-01-15,27.64,28.39,27.42,28.39,1701600,9.38
1992-01-14,27.53,27.74,27.31,27.53,1170600,9.10
1992-01-13,27.20,27.64,27.09,27.64,968600,9.13
1992-01-10,27.42,27.64,27.09,27.31,1063800,9.02
1992-01-09,26.44,27.31,26.33,27.09,1714700,8.95
1992-01-08,26.23,26.66,26.12,26.23,1953600,8.67
1992-01-07,26.77,26.88,26.44,26.55,1332200,8.77
1992-01-06,27.09,27.31,26.88,27.20,1842400,8.99
1992-01-03,27.64,27.74,26.77,27.53,1147100,9.10
1992-01-02,27.74,27.96,27.09,27.64,1608900,9.13
1991-12-31,28.39,28.83,28.18,28.72,1152200,9.49
1991-12-30,27.53,28.39,27.20,28.18,1491600,9.31
1991-12-27,27.31,27.64,27.31,27.64,408000,9.13
1991-12-26,27.74,27.74,26.98,27.42,562500,9.06
1991-12-24,27.74,28.07,27.53,27.64,922400,9.13
1991-12-23,27.31,27.74,27.20,27.64,999000,9.13
1991-12-20,27.96,28.07,26.55,27.20,2853200,8.99
1991-12-19,26.12,26.77,26.01,26.77,986300,8.85
1991-12-18,26.33,26.33,26.01,26.23,1962900,8.67
1991-12-17,26.12,26.55,25.90,26.33,1026800,8.70
1991-12-16,25.90,26.12,25.68,26.12,807700,8.63
1991-12-13,26.23,26.44,25.90,26.01,1312800,8.59
1991-12-12,25.79,26.33,25.68,26.01,1223300,8.59
1991-12-11,26.12,26.23,25.36,25.36,1874000,8.38
1991-12-10,25.79,26.55,25.68,26.33,1522000,8.70
1991-12-09,25.03,26.23,25.03,25.90,2255200,8.56
1991-12-06,24.82,25.58,24.82,25.14,1182400,8.31
1991-12-05,24.38,25.03,24.28,25.03,1079200,8.27
1991-12-04,24.28,24.60,23.95,24.49,995000,8.09
1991-12-03,24.06,24.49,24.06,24.49,846200,8.09
1991-12-02,23.30,24.28,23.19,24.17,1300400,7.99
1991-11-29,24.06,24.17,23.63,23.73,525100,7.84
1991-11-27,24.60,24.82,24.17,24.28,1023200,8.02
1991-11-26,23.84,24.71,23.73,24.60,1675900,8.13
1991-11-25,22.87,23.52,22.87,23.41,1201000,7.74
1991-11-22,23.19,23.52,22.76,22.98,1304600,7.59
1991-11-21,23.52,23.63,23.30,23.30,878000,7.70
1991-11-20,23.84,23.95,23.41,23.41,1076000,7.74
1991-11-19,23.63,23.73,22.98,23.63,1750200,7.81
1991-11-18,23.63,24.06,23.08,23.95,1290700,7.91
1991-11-15,24.93,24.93,23.63,23.73,1022400,7.84
1991-11-14,25.47,25.58,24.82,25.03,1245700,8.27
1991-11-13,24.71,25.68,24.60,25.47,1288300,8.42
1991-11-12,24.71,24.93,24.49,24.82,855700,8.20
1991-11-11,24.60,24.71,24.49,24.71,666500,8.16
1991-11-08,24.28,24.71,24.17,24.60,1041200,8.13
1991-11-07,24.49,24.49,24.06,24.28,1116100,8.02
1991-11-06,23.95,24.60,23.73,24.49,964600,8.09
1991-11-05,23.84,24.28,23.73,23.84,1227300,7.88
1991-11-04,23.84,23.95,23.52,23.63,601100,7.81
1991-11-01,23.82,24.15,23.82,24.04,832700,7.93
1991-10-31,23.71,23.82,23.50,23.71,589500,7.83
1991-10-30,23.71,23.82,23.60,23.71,1276900,7.83
1991-10-29,23.50,23.93,23.39,23.60,1369600,7.79
1991-10-28,23.28,23.50,23.28,23.50,724000,7.76
1991-10-25,23.60,23.60,23.17,23.39,844700,7.72
1991-10-24,23.93,24.04,23.28,23.39,1433800,7.72
1991-10-23,24.15,24.15,23.82,23.93,892800,7.90
1991-10-22,23.60,24.15,23.60,23.93,1268500,7.90
1991-10-21,23.06,23.71,22.95,23.71,1508900,7.83
1991-10-18,23.71,23.82,23.06,23.06,1077100,7.61
1991-10-17,23.93,24.15,23.60,23.82,1977900,7.86
1991-10-16,23.82,23.93,23.50,23.71,1920900,7.83
1991-10-15,22.52,23.93,22.52,23.71,3714700,7.83
1991-10-14,21.22,22.41,21.22,22.30,1280100,7.36
1991-10-11,21.55,21.66,21.33,21.44,683000,7.08
1991-10-10,21.33,21.44,21.22,21.44,784300,7.08
1991-10-09,21.44,21.66,21.44,21.44,1328700,7.08
1991-10-08,21.44,21.66,21.11,21.44,1121800,7.08
1991-10-07,21.66,21.76,21.33,21.33,1211900,7.04
1991-10-04,21.66,21.87,21.44,21.66,761300,7.15
1991-10-03,21.98,22.09,21.66,21.66,492000,7.15
1991-10-02,22.09,22.20,21.98,22.09,845700,7.29
1991-10-01,22.41,22.41,22.20,22.20,610000,7.33
1991-09-30,21.87,22.30,21.76,22.20,1103700,7.33
1991-09-27,21.87,21.98,21.76,21.87,490900,7.22
1991-09-26,21.98,22.09,21.76,21.87,1078300,7.22
1991-09-25,21.87,22.09,21.76,21.98,1743400,7.26
1991-09-24,21.76,21.98,21.44,21.87,2001300,7.22
1991-09-23,21.66,21.87,21.55,21.55,729400,7.11
1991-09-20,21.55,21.66,21.33,21.66,1709600,7.15
1991-09-19,21.87,21.98,21.44,21.44,1208100,7.08
1991-09-18,21.66,21.87,21.55,21.87,866400,7.22
1991-09-17,21.98,22.09,21.66,21.76,667200,7.18
1991-09-16,21.76,21.98,21.55,21.98,1096500,7.26
1991-09-13,21.98,22.09,21.66,21.66,1201200,7.15
1991-09-12,21.87,22.09,21.87,21.87,992200,7.22
1991-09-11,21.87,22.09,21.76,21.76,906700,7.18
1991-09-10,22.09,22.20,21.87,21.98,1101300,7.26
1991-09-09,22.52,22.63,22.09,22.20,886900,7.33
1991-09-06,22.52,22.63,22.30,22.41,1575400,7.40
1991-09-05,22.09,22.41,22.09,22.41,1324000,7.40
1991-09-04,22.09,22.09,21.66,21.87,960300,7.22
1991-09-03,22.41,22.52,21.98,21.98,1292100,7.26
1991-08-30,22.09,22.41,21.98,22.30,1091200,7.36
1991-08-29,21.33,21.87,21.22,21.87,1430200,7.22
1991-08-28,21.33,21.44,20.90,21.11,1464400,6.97
1991-08-27,21.55,21.55,21.11,21.33,1084200,7.04
1991-08-26,21.66,21.66,21.22,21.44,1035500,7.08
1991-08-23,21.98,22.20,21.44,21.66,2705000,7.15
1991-08-22,21.22,22.09,21.22,21.98,3568100,7.26
1991-08-21,20.25,21.11,20.14,20.90,2840100,6.90
1991-08-20,20.14,20.14,19.38,19.60,2143400,6.47
1991-08-19,19.06,20.03,18.95,19.81,1714700,6.54
1991-08-16,20.57,21.55,20.25,20.25,709800,6.68
1991-08-15,20.25,20.57,20.25,20.36,788700,6.72
1991-08-14,20.46,20.46,20.03,20.14,1056400,6.65
1991-08-13,20.46,20.46,19.92,20.36,1505300,6.72
1991-08-12,20.47,20.47,19.95,20.06,879300,6.22
1991-08-09,20.57,20.57,20.26,20.37,974900,6.31
1991-08-08,20.57,20.78,20.37,20.47,923400,6.35
1991-08-07,20.47,20.67,20.37,20.57,1069700,6.38
1991-08-06,20.16,20.47,20.16,20.37,1197600,6.31
1991-08-05,20.06,20.16,19.85,20.06,464600,6.22
1991-08-02,20.35,21.17,19.83,19.93,1105300,6.17
1991-08-01,20.35,20.45,20.14,20.24,1122400,6.27
1991-07-31,20.86,20.96,20.45,20.55,1813500,6.36
1991-07-30,20.65,20.86,20.45,20.86,2206900,6.46
1991-07-29,20.96,21.37,20.96,21.27,521300,6.59
1991-07-26,21.17,21.17,20.96,21.06,560000,6.52
1991-07-25,21.37,21.37,21.06,21.17,1038700,6.55
1991-07-24,21.17,21.37,21.06,21.37,937600,6.62
1991-07-23,21.37,21.37,20.96,20.96,1119500,6.49
1991-07-22,21.17,21.48,21.06,21.27,911400,6.59
1991-07-19,21.17,21.27,20.96,21.17,1097300,6.55
1991-07-18,20.76,21.06,20.65,21.06,1237900,6.52
1991-07-17,20.55,20.76,20.45,20.55,1079800,6.36
1991-07-16,20.76,20.86,20.55,20.55,1373800,6.36
1991-07-15,20.76,20.76,20.45,20.55,1008500,6.36
1991-07-12,20.55,20.76,20.45,20.55,1156400,6.36
1991-07-11,20.86,20.86,19.83,20.45,1164700,6.33
1991-07-10,20.76,20.86,20.55,20.55,2441200,6.36
1991-07-09,19.93,20.45,19.83,20.24,1451100,6.27
1991-07-08,19.73,20.14,19.52,19.93,1281800,6.17
1991-07-05,19.63,19.83,19.52,19.73,588900,6.11
1991-07-03,19.73,19.83,19.42,19.52,1178600,6.05
1991-07-02,19.93,20.14,19.83,19.93,1159800,6.17
1991-07-01,19.52,20.04,19.52,20.04,734300,6.20
1991-06-28,19.52,19.63,19.22,19.42,926800,6.01
1991-06-27,19.22,19.63,19.11,19.63,1017100,6.08
1991-06-26,19.32,19.52,19.11,19.11,892400,5.92
1991-06-25,19.73,19.83,19.32,19.42,653700,6.01
1991-06-24,19.73,19.93,19.63,19.83,873400,6.14
1991-06-21,19.52,19.93,19.52,19.83,1189600,6.14
1991-06-20,19.52,19.73,19.42,19.63,1390100,6.08
1991-06-19,19.52,19.52,19.32,19.52,1346400,6.05
1991-06-18,19.93,20.14,19.52,19.63,1556000,6.08
1991-06-17,19.63,20.14,19.63,19.83,2014400,6.14
1991-06-14,19.32,19.73,19.32,19.73,2186600,6.11
1991-06-13,18.91,19.22,18.80,19.22,1393000,5.95
1991-06-12,19.01,19.11,18.70,18.91,1701000,5.85
1991-06-11,18.50,18.70,18.50,18.70,864700,5.79
1991-06-10,18.70,18.80,18.50,18.50,817700,5.73
1991-06-07,18.80,18.91,18.60,18.70,738500,5.79
1991-06-06,18.70,19.01,18.70,18.91,1009500,5.85
1991-06-05,18.60,19.11,18.60,18.70,1651000,5.79
1991-06-04,18.60,18.60,18.39,18.60,880600,5.76
1991-06-03,18.29,18.60,18.29,18.60,1220000,5.76
1991-05-31,18.29,18.50,18.08,18.50,988800,5.73
1991-05-30,18.19,18.29,18.08,18.29,1274200,5.66
1991-05-29,18.29,18.39,18.19,18.19,1367500,5.63
1991-05-28,18.19,18.39,18.08,18.29,1001300,5.66
1991-05-24,18.29,18.29,18.08,18.19,777400,5.63
1991-05-23,18.50,18.50,18.19,18.29,851200,5.66
1991-05-22,18.50,18.60,18.29,18.39,1323400,5.70
1991-05-21,18.39,18.70,18.19,18.39,1450200,5.70
1991-05-20,18.60,18.60,18.29,18.39,523200,5.70
1991-05-17,18.50,18.60,18.39,18.60,1106800,5.76
1991-05-16,18.29,18.70,18.29,18.70,715700,5.79
1991-05-15,18.50,18.60,18.19,18.29,980800,5.66
1991-05-14,18.60,18.70,18.39,18.39,714000,5.70
1991-05-13,19.01,19.01,18.60,18.60,796800,5.76
1991-05-10,19.01,19.01,18.80,18.80,1362400,5.82
1991-05-09,18.80,19.01,18.60,19.01,990700,5.89
1991-05-08,18.80,18.91,18.60,18.80,1162500,5.82
1991-05-07,18.91,19.01,18.70,18.70,1003000,5.79
1991-05-06,19.01,19.11,18.80,18.91,510100,5.85
1991-05-03,18.78,19.19,18.78,19.19,884800,5.94
1991-05-02,18.89,19.09,18.78,18.78,748000,5.81
1991-05-01,18.68,18.99,18.68,18.89,595600,5.84
1991-04-30,18.78,18.99,18.48,18.78,981500,5.81
1991-04-29,19.09,19.19,18.78,18.78,728000,5.81
1991-04-26,18.89,19.09,18.78,19.09,1115900,5.90
1991-04-25,19.09,19.19,18.89,18.89,689100,5.84
1991-04-24,18.99,19.09,18.89,19.09,953800,5.90
1991-04-23,18.78,19.09,18.68,18.99,835400,5.87
1991-04-22,19.09,19.19,18.68,18.68,797400,5.78
1991-04-19,19.30,19.40,18.99,19.09,740800,5.90
1991-04-18,19.19,19.91,19.09,19.40,1854000,6.00
1991-04-17,19.30,19.50,19.19,19.50,1732800,6.03
1991-04-16,18.78,19.30,18.68,19.30,1260500,5.97
1991-04-15,18.58,18.89,18.58,18.89,1052800,5.84
1991-04-12,18.37,18.89,18.37,18.68,1416000,5.78
1991-04-11,18.58,18.68,18.07,18.27,2229500,5.65
1991-04-10,18.99,19.19,18.48,18.58,967700,5.75
1991-04-09,19.30,19.40,19.09,19.19,1208100,5.94
1991-04-08,19.40,19.50,19.19,19.50,710200,6.03
1991-04-05,19.61,19.81,19.40,19.61,1133800,6.06
1991-04-04,19.40,19.71,19.30,19.61,1296200,6.06
1991-04-03,19.19,19.61,19.09,19.30,1839200,5.97
1991-04-02,18.48,19.30,18.48,19.19,2467300,5.94
1991-04-01,18.17,18.58,18.07,18.48,1046700,5.71
1991-03-28,17.76,18.07,17.65,18.07,1842600,5.59
1991-03-27,17.55,17.96,17.55,17.76,664900,5.49
1991-03-26,17.35,17.76,17.35,17.65,1116700,5.46
1991-03-25,17.55,17.65,17.35,17.55,1287100,5.43
1991-03-22,17.45,17.65,17.35,17.45,854400,5.40
1991-03-21,17.86,18.07,17.45,17.65,1123300,5.46
1991-03-20,17.65,17.96,17.65,17.76,995600,5.49
1991-03-19,17.76,18.07,17.65,17.86,834300,5.52
1991-03-18,18.07,18.17,17.96,17.96,832000,5.55
1991-03-15,18.27,18.27,18.07,18.07,1545800,5.59
1991-03-14,18.27,18.68,18.07,18.07,1123500,5.59
1991-03-13,18.17,18.27,17.96,18.27,788700,5.65
1991-03-12,18.48,18.48,17.96,18.07,936900,5.59
1991-03-11,18.58,18.68,18.27,18.27,696500,5.65
1991-03-08,18.68,18.78,18.27,18.68,1613000,5.78
1991-03-07,18.68,18.89,18.58,18.58,773300,5.75
1991-03-06,18.78,18.89,18.58,18.78,1462300,5.81
1991-03-05,18.48,18.78,18.48,18.48,1010200,5.71
1991-03-04,18.58,18.68,18.27,18.48,939500,5.71
1991-03-01,18.07,18.58,17.96,18.48,1427000,5.71
1991-02-28,17.45,18.27,17.35,18.27,2032100,5.65
1991-02-27,17.24,17.45,16.94,17.24,1906600,5.33
1991-02-26,17.86,17.96,16.94,17.24,1995600,5.33
1991-02-25,18.07,18.17,17.76,17.86,1149000,5.52
1991-02-22,17.86,18.17,17.65,17.65,2526700,5.46
1991-02-21,18.07,18.17,17.76,17.86,1334100,5.52
1991-02-20,17.86,18.07,17.76,17.96,1262000,5.55
1991-02-19,18.17,18.27,17.86,17.86,1884800,5.52
1991-02-15,18.17,18.37,18.07,18.27,1703500,5.65
1991-02-14,18.07,18.68,17.96,18.37,1754400,5.68
1991-02-13,18.07,18.27,17.86,18.27,1615100,5.65
1991-02-12,18.58,18.68,18.27,18.27,1792800,5.65
1991-02-11,18.27,18.78,17.86,18.78,2208800,5.81
1991-02-08,18.68,18.68,18.07,18.27,2242600,5.65
1991-02-07,18.68,19.09,18.48,18.58,2912300,5.75
1991-02-06,17.55,19.09,17.45,18.48,3590000,5.71
1991-02-05,17.35,17.76,17.24,17.76,1669300,5.49
1991-02-04,16.53,17.35,16.53,17.35,2021800,5.36
1991-02-01,16.94,16.94,16.53,16.63,1635100,5.14
1991-01-31,16.42,16.73,16.42,16.73,1179900,5.17
1991-01-30,16.73,17.04,16.42,16.42,1472000,5.08
1991-01-29,16.83,16.83,16.63,16.83,904800,5.21
1991-01-28,16.73,17.04,16.73,16.73,742300,5.17
1991-01-25,16.81,17.02,16.71,16.81,1526000,5.19
1991-01-24,16.20,16.81,16.20,16.81,1802500,5.19
1991-01-23,16.30,16.30,15.89,16.10,4282700,4.97
1991-01-22,16.20,16.51,16.10,16.30,2639400,5.03
1991-01-21,16.10,16.40,15.99,16.30,2308800,5.03
1991-01-18,16.20,16.40,15.89,16.30,4444400,5.03
1991-01-17,16.71,16.92,16.10,16.40,11183100,5.06
1991-01-16,17.12,17.63,15.89,16.10,5589200,4.97
1991-01-15,16.81,17.33,16.81,17.22,1213200,5.32
1991-01-14,16.92,17.22,16.81,16.92,954900,5.22
1991-01-11,17.12,17.33,16.92,17.33,1139300,5.35
1991-01-10,17.02,17.12,16.92,17.02,1096700,5.25
1991-01-09,17.22,17.53,16.92,16.92,2589600,5.22
1991-01-08,17.02,17.53,17.02,17.02,1813500,5.25
1991-01-07,17.33,17.43,17.02,17.02,2456000,5.25
1991-01-04,17.74,17.84,17.43,17.53,2226100,5.41
1991-01-03,18.25,18.35,17.53,17.53,1606400,5.41
1991-01-02,18.45,18.45,18.25,18.35,981700,5.67
1990-12-31,18.56,18.66,18.35,18.66,464300,5.76
1990-12-28,18.45,18.56,18.35,18.45,588400,5.70
1990-12-27,18.56,18.56,18.35,18.45,756700,5.70
1990-12-26,18.56,18.66,18.45,18.56,597300,5.73
1990-12-24,18.45,18.66,18.25,18.56,781200,5.73
1990-12-21,18.76,18.76,18.45,18.45,1860100,5.70
1990-12-20,18.66,18.86,18.66,18.76,1336700,5.79
1990-12-19,18.25,18.76,18.15,18.66,1529600,5.76
1990-12-18,17.94,18.45,17.94,18.25,2140000,5.63
1990-12-17,18.04,18.25,17.84,18.25,1555500,5.63
1990-12-14,18.86,18.86,18.15,18.45,1321700,5.70
1990-12-13,19.07,19.17,18.76,18.86,1570100,5.82
1990-12-12,19.17,19.17,18.86,19.07,1645700,5.89
1990-12-11,19.07,19.17,18.97,19.17,379300,5.92
1990-12-10,19.38,19.38,19.07,19.27,950200,5.95
1990-12-07,19.48,19.68,19.17,19.48,774600,6.01
1990-12-06,19.79,19.99,19.48,19.48,2412300,6.01
1990-12-05,19.89,20.30,19.68,20.20,1618700,6.24
1990-12-04,19.79,20.09,19.68,20.09,1141900,6.20
1990-12-03,18.97,19.68,18.97,19.68,1940500,6.08
1990-11-30,18.86,19.07,18.66,18.97,1320600,5.86
1990-11-29,19.07,19.17,18.76,18.97,661500,5.86
1990-11-28,18.76,19.07,18.66,19.07,709600,5.89
1990-11-27,18.86,18.97,18.66,18.76,892200,5.79
1990-11-26,18.76,18.86,18.56,18.86,494100,5.82
1990-11-23,18.97,19.07,18.86,18.97,307100,5.86
1990-11-21,18.97,19.07,18.76,18.97,615700,5.86
1990-11-20,19.27,19.38,19.07,19.07,681700,5.89
1990-11-19,19.17,19.38,19.17,19.27,574300,5.95
1990-11-16,19.17,19.48,19.07,19.27,728600,5.95
1990-11-15,18.45,19.17,18.45,19.17,868700,5.92
1990-11-14,18.56,18.76,18.04,18.76,1125200,5.79
1990-11-13,19.17,19.38,18.45,18.56,1275500,5.73
1990-11-12,18.86,19.38,18.86,19.27,642700,5.95
1990-11-09,18.45,19.17,18.25,18.86,782400,5.82
1990-11-08,18.15,18.25,18.04,18.25,962900,5.63
1990-11-07,18.56,18.76,18.04,18.25,1247400,5.63
1990-11-06,19.17,19.27,18.86,18.86,663400,5.82
1990-11-05,19.07,19.48,19.07,19.38,724600,5.98
1990-11-02,18.54,19.25,18.33,19.05,826500,5.87
1990-11-01,18.23,18.54,18.13,18.54,858200,5.72
1990-10-31,18.74,18.74,18.23,18.23,632600,5.62
1990-10-30,18.23,18.54,18.13,18.54,726700,5.72
1990-10-29,18.43,18.84,18.02,18.23,1425300,5.62
1990-10-26,18.84,19.05,18.33,18.33,822500,5.65
1990-10-25,19.25,19.36,18.95,19.05,589900,5.87
1990-10-24,19.15,19.36,18.95,19.25,912900,5.94
1990-10-23,19.25,19.25,18.95,19.15,996000,5.91
1990-10-22,18.84,19.25,18.74,19.15,821500,5.91
1990-10-19,18.95,19.15,18.74,19.05,1193600,5.87
1990-10-18,18.43,18.95,18.33,18.84,1068800,5.81
1990-10-17,18.43,18.43,18.02,18.43,908600,5.68
1990-10-16,17.82,18.64,17.72,18.43,2912100,5.68
1990-10-15,19.46,19.77,17.00,17.61,5050600,5.43
1990-10-12,19.25,19.46,19.05,19.36,750500,5.97
1990-10-11,19.05,19.46,18.84,19.15,1086800,5.91
1990-10-10,19.46,20.17,19.05,19.05,2010000,5.87
1990-10-09,20.28,20.48,19.66,19.66,1067400,6.06
1990-10-08,20.28,20.69,20.17,20.38,1126500,6.28
1990-10-05,20.07,20.69,19.66,20.17,1159200,6.22
1990-10-04,20.07,20.79,19.77,20.69,1217200,6.38
1990-10-03,20.89,20.99,19.97,20.28,1765600,6.25
1990-10-02,21.10,21.20,20.79,20.99,2140800,6.47
1990-10-01,19.25,20.48,19.25,20.38,2125400,6.28
1990-09-28,18.95,19.25,18.74,19.25,940900,5.94
1990-09-27,19.36,19.56,19.05,19.15,1102800,5.91
1990-09-26,19.56,19.66,19.15,19.36,1110600,5.97
1990-09-25,18.84,19.46,18.84,19.46,830100,6.00
1990-09-24,19.46,19.56,18.74,18.84,1060600,5.81
1990-09-21,19.66,19.66,19.46,19.56,1254600,6.03
1990-09-20,19.56,19.66,19.46,19.66,1073100,6.06
1990-09-19,19.66,19.87,19.46,19.66,770400,6.06
1990-09-18,19.56,19.77,19.46,19.56,860500,6.03
1990-09-17,19.77,19.77,19.56,19.66,620100,6.06
1990-09-14,19.66,19.77,19.36,19.77,931400,6.10
1990-09-13,19.97,19.97,19.56,19.66,994300,6.06
1990-09-12,19.87,19.87,19.46,19.77,874400,6.10
1990-09-11,20.17,20.17,19.46,19.56,857100,6.03
1990-09-10,20.38,20.48,19.97,20.07,785200,6.19
1990-09-07,19.87,20.38,19.77,20.17,1001300,6.22
1990-09-06,19.97,19.97,19.56,19.66,608700,6.06
1990-09-05,19.66,19.97,19.56,19.97,1002300,6.16
1990-09-04,18.95,19.56,18.74,19.56,1100100,6.03
1990-08-31,18.95,19.05,18.54,18.84,512900,5.81
1990-08-30,19.56,19.56,18.95,18.95,661700,5.84
1990-08-29,19.05,19.66,18.95,19.36,1625200,5.97
1990-08-28,18.74,18.95,18.43,18.95,774200,5.84
1990-08-27,18.84,19.05,18.64,18.95,2050900,5.84
1990-08-24,17.51,18.13,17.51,18.02,2295800,5.56
1990-08-23,17.00,17.72,16.80,17.31,1729900,5.34
1990-08-22,17.72,17.92,17.41,17.41,1135500,5.37
1990-08-21,17.82,17.92,17.31,17.72,1609800,5.46
1990-08-20,18.02,18.43,17.82,18.02,1320600,5.56
1990-08-17,18.23,18.33,17.61,18.02,2362900,5.56
1990-08-16,19.05,19.05,18.64,18.64,898500,5.75
1990-08-15,18.95,19.15,18.95,19.15,1966100,5.91
1990-08-14,18.95,19.05,18.74,18.95,1507600,5.84
1990-08-13,18.39,18.87,18.29,18.87,865600,5.45
1990-08-10,19.17,19.26,18.48,18.58,1358400,5.36
1990-08-09,19.17,19.36,18.97,19.07,761900,5.50
1990-08-08,18.97,19.46,18.87,19.17,1566300,5.53
1990-08-07,18.68,18.97,18.58,18.78,1180500,5.42
1990-08-06,19.26,19.36,18.29,18.58,2120400,5.36
1990-08-03,19.26,19.75,18.87,19.65,2250400,5.67
1990-08-02,19.65,19.75,19.46,19.46,956500,5.61
1990-08-01,19.55,19.65,19.46,19.55,537800,5.64
1990-07-31,19.65,19.75,19.46,19.55,590800,5.64
1990-07-30,19.46,19.75,19.36,19.75,598200,5.70
1990-07-27,19.44,19.73,19.34,19.63,834600,5.66
1990-07-26,19.54,19.54,19.34,19.54,1084500,5.63
1990-07-25,20.12,20.22,19.63,19.63,1429800,5.66
1990-07-24,19.34,20.12,19.15,20.02,1493300,5.77
1990-07-23,19.73,19.73,18.95,19.24,1094600,5.55
1990-07-20,19.83,20.02,19.73,19.83,700100,5.71
1990-07-19,19.63,19.73,19.44,19.73,657300,5.69
1990-07-18,19.73,19.73,19.54,19.54,1579800,5.63
1990-07-17,19.63,19.92,19.63,19.73,1375100,5.69
1990-07-16,20.22,20.31,19.34,19.63,1700300,5.66
1990-07-13,20.51,20.60,20.12,20.12,832000,5.80
1990-07-12,20.41,20.51,20.22,20.51,1523500,5.91
1990-07-11,20.12,20.12,19.92,20.02,593100,5.77
1990-07-10,20.12,20.22,19.92,19.92,616900,5.74
1990-07-09,20.22,20.41,20.02,20.12,702200,5.80
1990-07-06,20.02,20.41,19.92,20.22,455500,5.83
1990-07-05,20.31,20.31,20.12,20.12,800100,5.80
1990-07-03,20.22,20.51,20.12,20.31,1022000,5.85
1990-07-02,19.83,20.31,19.73,20.22,1497500,5.83
1990-06-29,20.02,20.02,19.83,19.92,1494300,5.74
1990-06-28,20.02,20.22,19.83,20.02,1055300,5.77
1990-06-27,19.63,20.12,19.44,20.02,945800,5.77
1990-06-26,19.15,19.63,19.15,19.63,1194200,5.66
1990-06-25,19.44,19.54,19.05,19.15,1482900,5.52
1990-06-22,19.63,19.63,19.24,19.34,1481300,5.57
1990-06-21,19.73,19.83,19.34,19.54,1283300,5.63
1990-06-20,19.63,19.83,19.54,19.54,963700,5.63
1990-06-19,19.44,19.73,19.44,19.63,1023700,5.66
1990-06-18,19.92,20.02,19.34,19.54,754600,5.63
1990-06-15,19.92,20.12,19.92,20.02,1143100,5.77
1990-06-14,19.92,20.12,19.92,20.12,657300,5.80
1990-06-13,20.41,20.60,20.22,20.22,847600,5.83
1990-06-12,20.12,20.51,20.02,20.41,1020900,5.88
1990-06-11,19.73,19.92,19.73,19.92,534400,5.74
1990-06-08,20.12,20.22,19.63,19.92,966900,5.74
1990-06-07,19.92,20.02,19.54,19.92,1195500,5.74
1990-06-06,19.83,20.41,19.73,19.92,1771000,5.74
1990-06-05,20.90,20.99,19.92,20.12,2006000,5.80
1990-06-04,20.99,21.09,20.02,20.70,1914400,5.97
1990-06-01,20.80,21.09,20.60,21.09,2070100,6.08
1990-05-31,20.02,20.60,19.92,20.60,1647800,5.94
1990-05-30,19.92,20.22,19.83,19.92,1860300,5.74
1990-05-29,19.54,19.92,19.54,19.83,1142100,5.71
1990-05-25,19.63,19.73,19.54,19.54,632100,5.63
1990-05-24,19.92,20.02,19.73,19.83,912900,5.71
1990-05-23,20.02,20.02,19.73,19.92,1717200,5.74
1990-05-22,19.73,20.12,19.54,19.63,2335900,5.66
1990-05-21,19.15,19.54,19.05,19.34,1491800,5.57
1990-05-18,18.76,19.24,18.76,19.15,1568200,5.52
1990-05-17,18.66,18.85,18.56,18.66,1375700,5.38
1990-05-16,18.47,18.76,18.47,18.56,1374000,5.35
1990-05-15,18.47,18.56,18.27,18.37,1514400,5.29
1990-05-14,18.85,19.05,18.56,18.66,2378100,5.38
1990-05-11,18.66,19.15,18.47,19.05,1990800,5.49
1990-05-10,18.85,19.05,18.47,18.56,1635300,5.35
1990-05-09,18.95,19.24,18.76,18.95,1306500,5.46
1990-05-08,18.37,19.24,18.37,19.15,1996300,5.52
1990-05-07,18.66,18.76,18.47,18.56,1269300,5.35
1990-05-04,18.85,18.95,18.66,18.66,913500,5.38
1990-05-03,19.05,19.15,18.66,18.66,1472200,5.38
1990-05-02,18.37,18.95,18.37,18.95,1749700,5.46
1990-05-01,18.47,18.66,18.27,18.47,2021400,5.32
1990-04-30,17.88,18.37,17.79,18.27,1437400,5.27
1990-04-27,18.16,18.45,18.06,18.06,1122900,5.20
1990-04-26,17.96,18.25,17.67,18.16,1854400,5.22
1990-04-25,17.48,18.06,17.38,17.96,2802300,5.17
1990-04-24,16.89,17.28,16.80,17.28,1813500,4.97
1990-04-23,16.89,17.09,16.70,16.89,897900,4.86
1990-04-20,17.38,17.57,16.99,16.99,1182400,4.89
1990-04-19,17.57,17.77,17.38,17.57,1444500,5.06
1990-04-18,17.96,18.06,17.48,17.67,1702000,5.09
1990-04-17,17.96,18.06,17.77,17.96,1493500,5.17
1990-04-16,18.45,18.54,18.06,18.16,1141900,5.22
1990-04-12,18.06,18.45,18.06,18.25,893900,5.25
1990-04-11,17.77,18.25,17.77,18.16,1249100,5.22
1990-04-10,18.54,18.64,17.96,17.96,2708600,5.17
1990-04-09,18.64,19.13,18.64,18.74,1658800,5.39
1990-04-06,18.74,19.22,18.35,18.54,1631500,5.34
1990-04-05,18.16,18.83,18.16,18.64,1699500,5.36
1990-04-04,18.45,18.74,18.16,18.16,2980400,5.22
1990-04-03,17.48,18.25,17.48,18.25,2338200,5.25
1990-04-02,17.18,17.57,17.18,17.48,1333100,5.03
1990-03-30,17.38,17.96,17.38,17.67,2244700,5.09
1990-03-29,17.38,17.57,17.18,17.48,1291900,5.03
1990-03-28,17.57,17.67,17.28,17.48,1513800,5.03
1990-03-27,16.89,17.77,16.80,17.77,1650500,5.11
1990-03-26,17.18,17.67,16.89,16.89,1520100,4.86
1990-03-23,16.80,16.99,16.70,16.89,1027300,4.86
1990-03-22,17.09,17.18,16.60,16.70,1622000,4.81
1990-03-21,17.28,17.38,17.09,17.09,1304200,4.92
1990-03-20,16.70,17.67,16.70,17.28,2320400,4.97
1990-03-19,16.21,16.89,16.12,16.70,1063600,4.81
1990-03-16,16.41,16.50,16.21,16.41,1492200,4.72
1990-03-15,15.92,16.31,15.83,16.21,1312400,4.67
1990-03-14,15.83,16.02,15.73,15.92,1989700,4.58
1990-03-13,15.63,15.92,15.63,15.73,1586800,4.53
1990-03-12,15.53,15.83,15.53,15.73,1406100,4.53
1990-03-09,15.92,16.02,15.63,15.63,1748300,4.50
1990-03-08,16.12,16.21,16.02,16.12,1250300,4.64
1990-03-07,16.21,16.21,16.02,16.02,992200,4.61
1990-03-06,16.21,16.31,16.02,16.21,633800,4.67
1990-03-05,16.31,16.41,16.12,16.12,528300,4.64
1990-03-02,16.50,16.60,16.21,16.41,1533200,4.72
1990-03-01,16.31,16.60,16.21,16.41,1299700,4.72
1990-02-28,15.92,16.41,15.92,16.31,1550700,4.69
1990-02-27,15.92,16.21,15.83,15.92,1698900,4.58
1990-02-26,15.44,15.92,15.44,15.92,1430800,4.58
1990-02-23,14.66,15.63,14.56,15.44,1261500,4.44
1990-02-22,15.15,15.44,14.95,15.05,940900,4.33
1990-02-21,14.85,15.15,14.76,14.95,907800,4.30
1990-02-20,15.15,15.34,14.95,15.15,905700,4.36
1990-02-16,15.83,15.83,15.34,15.34,959500,4.41
1990-02-15,15.83,15.92,15.53,15.53,546700,4.47
1990-02-14,15.83,15.92,15.73,15.73,788300,4.53
1990-02-13,15.83,15.92,15.63,15.83,1639800,4.55
1990-02-12,15.92,15.92,15.73,15.83,516500,4.55
1990-02-09,15.92,15.92,15.73,15.83,790400,4.55
1990-02-08,15.53,16.12,15.53,15.83,1473400,4.55
1990-02-07,15.15,15.73,15.15,15.53,1269800,4.47
1990-02-06,15.34,15.44,14.95,15.24,853800,4.39
1990-02-05,15.63,15.73,15.34,15.44,754600,4.44
1990-02-02,15.24,15.63,15.15,15.44,765100,4.44
1990-02-01,15.34,15.44,15.15,15.34,1069000,4.41
1990-01-31,14.76,15.53,14.76,15.53,1435700,4.47
1990-01-30,14.66,14.85,14.37,14.76,1397300,4.25
1990-01-29,14.66,14.85,14.37,14.47,1296600,4.16
1990-01-26,14.45,14.64,14.25,14.45,2108500,4.15
1990-01-25,15.32,15.42,14.35,14.45,2203900,4.15
1990-01-24,14.25,15.13,14.16,15.03,2823000,4.32
1990-01-23,16.00,16.09,15.22,15.51,2113800,4.46
1990-01-22,16.48,16.68,15.71,15.90,805800,4.57
1990-01-19,16.48,16.77,16.39,16.48,844500,4.74
1990-01-18,16.29,16.58,16.29,16.58,866600,4.76
1990-01-17,16.97,17.06,16.48,16.68,790600,4.79
1990-01-16,16.29,17.26,16.19,17.16,1239000,4.93
1990-01-15,16.58,17.06,16.48,16.77,1169900,4.82
1990-01-12,16.68,17.06,16.48,16.68,1520500,4.79
1990-01-11,16.87,17.26,16.68,17.06,1027300,4.90
1990-01-10,17.06,17.26,16.58,16.87,1296600,4.85
1990-01-09,17.26,17.55,17.06,17.16,1368100,4.93
1990-01-08,16.77,17.36,16.77,17.16,1162300,4.93
1990-01-05,17.74,17.74,16.87,16.97,1464800,4.87
1990-01-04,17.84,17.84,17.45,17.74,1002100,5.10
1990-01-03,17.84,18.03,17.65,17.84,1437600,5.13
1990-01-02,17.84,17.94,17.55,17.84,1296400,5.13
1989-12-29,17.84,17.94,17.74,17.94,1079800,5.15
1989-12-28,17.55,17.84,17.36,17.74,527200,5.10
1989-12-27,17.55,17.65,17.36,17.36,629200,4.99
1989-12-26,17.16,17.45,17.16,17.36,484200,4.99
1989-12-22,17.36,17.45,17.16,17.36,634500,4.99
1989-12-21,16.77,17.36,16.68,17.36,891300,4.99
1989-12-20,16.68,16.77,16.39,16.68,890300,4.79
1989-12-19,16.58,16.87,16.39,16.77,687000,4.82
1989-12-18,16.87,16.97,16.29,16.39,598200,4.71
1989-12-15,16.87,16.97,16.39,16.87,1175000,4.85
1989-12-14,16.77,16.97,16.58,16.77,756200,4.82
1989-12-13,16.87,17.06,16.68,16.68,1121000,4.79
1989-12-12,17.65,17.65,16.58,16.97,1985700,4.87
1989-12-11,17.84,17.94,17.55,17.65,1043300,5.07
1989-12-08,18.03,18.23,17.74,17.84,725200,5.13
1989-12-07,17.84,17.84,17.65,17.65,806100,5.07
1989-12-06,17.94,18.13,17.55,17.74,954000,5.10
1989-12-05,17.65,18.23,17.65,17.94,1546500,5.15
1989-12-04,25.60,26.27,25.60,26.18,1329400,5.01
1989-12-01,25.01,25.69,25.01,25.60,1639300,4.90
1989-11-30,24.92,25.11,24.72,24.92,839000,4.77
1989-11-29,25.11,25.40,25.01,25.01,706000,4.79
1989-11-28,25.50,25.50,25.01,25.31,631900,4.85
1989-11-27,25.60,25.60,25.40,25.50,940000,4.88
1989-11-24,25.21,25.50,25.21,25.40,568600,4.87
1989-11-22,25.11,25.31,24.92,25.21,1250200,4.83
1989-11-21,24.72,24.92,24.53,24.92,1552900,4.77
1989-11-20,24.63,24.82,24.53,24.72,627200,4.74
1989-11-17,24.63,24.82,24.53,24.63,761700,4.72
1989-11-16,24.53,24.72,24.53,24.72,850100,4.74
1989-11-15,24.43,24.53,24.14,24.43,1602900,4.68
1989-11-14,24.43,24.63,24.24,24.34,682300,4.66
1989-11-13,24.14,24.63,24.05,24.53,1053300,4.70
1989-11-10,23.46,24.14,23.46,24.05,948800,4.61
1989-11-09,23.37,23.56,23.17,23.27,674000,4.46
1989-11-08,23.37,23.66,23.27,23.66,1130900,4.53
1989-11-07,23.08,23.27,22.78,23.17,907100,4.44
1989-11-06,23.27,23.66,22.98,23.08,994400,4.42
1989-11-03,23.15,23.25,22.67,23.15,1232800,4.43
1989-11-02,23.35,23.54,22.77,23.06,959000,4.41
1989-11-01,23.44,23.54,23.25,23.44,1225200,4.49
1989-10-31,23.25,23.35,23.06,23.25,961800,4.45
1989-10-30,23.15,23.44,23.06,23.15,658800,4.43
1989-10-27,23.44,23.54,22.77,23.15,1186600,4.43
1989-10-26,24.22,24.22,23.54,23.64,1196400,4.52
1989-10-25,23.64,24.22,23.54,24.12,1972100,4.62
1989-10-24,23.35,24.32,22.86,24.12,3888400,4.62
1989-10-23,23.93,23.93,23.35,23.44,1490200,4.49
1989-10-20,24.02,24.22,23.73,23.93,984900,4.58
1989-10-19,23.64,24.12,23.54,24.02,1028300,4.60
1989-10-18,23.15,23.64,23.15,23.44,1054900,4.49
1989-10-17,23.64,23.73,22.67,23.25,1754600,4.45
1989-10-16,22.28,23.93,20.92,23.73,3580400,4.54
1989-10-13,24.61,24.61,21.99,21.99,2149700,4.21
1989-10-12,24.70,24.70,24.41,24.61,555000,4.71
1989-10-11,24.80,24.80,24.61,24.80,533100,4.74
1989-10-10,25.09,25.09,24.61,24.70,933600,4.73
1989-10-09,24.61,25.48,24.61,25.19,558200,4.82
1989-10-06,25.48,25.57,25.28,25.48,971000,4.87
1989-10-05,24.90,25.48,24.80,25.38,1133700,4.86
1989-10-04,24.61,25.19,24.51,24.99,1970800,4.78
1989-10-03,24.51,24.61,24.32,24.41,924100,4.67
1989-10-02,24.41,24.61,24.32,24.41,742100,4.67
1989-09-29,24.61,24.80,24.32,24.51,887100,4.69
1989-09-28,24.32,24.51,24.12,24.41,896000,4.67
1989-09-27,24.32,24.41,24.12,24.22,1047300,4.63
1989-09-26,24.12,24.41,24.12,24.12,1512100,4.62
1989-09-25,23.83,24.12,23.54,24.02,542600,4.60
1989-09-22,23.73,24.02,23.64,23.83,742700,4.56
1989-09-21,23.73,24.32,23.64,24.02,1512100,4.60
1989-09-20,23.35,23.73,23.25,23.73,847500,4.54
1989-09-19,23.25,23.73,23.06,23.35,1672900,4.47
1989-09-18,22.96,23.35,22.86,23.35,1058700,4.47
1989-09-15,23.25,23.35,22.77,23.15,2590700,4.43
1989-09-14,23.73,23.73,23.44,23.44,850400,4.49
1989-09-13,23.73,23.93,23.54,23.64,896300,4.52
1989-09-12,23.83,24.02,23.64,23.83,822500,4.56
1989-09-11,24.22,24.32,23.73,23.93,654400,4.58
1989-09-08,24.80,24.80,24.12,24.32,989400,4.65
1989-09-07,24.61,24.80,24.41,24.80,1432000,4.74
1989-09-06,24.80,24.90,24.41,24.61,1911000,4.71
1989-09-05,24.22,25.19,24.12,24.99,2382400,4.78
1989-09-01,23.93,24.22,23.73,24.22,1311700,4.63
1989-08-31,24.22,24.32,23.83,23.93,1412000,4.58
1989-08-30,24.12,24.41,24.02,24.41,1667200,4.67
1989-08-29,24.41,24.41,23.93,24.12,1686200,4.62
1989-08-28,24.12,24.70,23.93,24.70,2002200,4.73
1989-08-25,23.93,24.12,23.54,24.12,3100800,4.62
1989-08-24,22.86,23.25,22.67,23.25,1818500,4.45
1989-08-23,22.86,23.06,22.57,22.77,1415500,4.36
1989-08-22,22.18,22.86,22.09,22.86,1850500,4.37
1989-08-21,23.15,23.44,23.15,23.35,1848300,4.47
1989-08-18,22.86,23.35,22.86,23.35,3199500,4.47
1989-08-17,23.64,23.73,22.86,23.06,3015600,4.41
1989-08-16,23.73,23.93,23.64,23.93,1212600,4.58
1989-08-15,23.93,23.93,23.54,23.83,1769800,4.56
1989-08-14,24.70,24.70,24.02,24.12,2026200,4.62
1989-08-11,25.28,25.28,24.70,24.80,1030500,4.74
1989-08-10,25.38,25.38,24.99,25.19,1486400,4.82
1989-08-09,24.99,25.57,24.80,25.48,2145600,4.87
1989-08-08,25.28,25.38,24.70,24.99,2390300,4.78
1989-08-07,25.19,25.38,24.90,25.19,1223000,4.82
1989-08-04,24.80,25.19,24.80,25.19,2052200,4.82
1989-08-03,24.70,24.80,24.41,24.51,1287900,4.69
1989-08-02,25.19,25.28,24.70,24.80,1299600,4.74
1989-08-01,25.48,25.48,25.19,25.19,1695400,4.82
1989-07-31,25.19,25.57,25.09,25.48,1282500,4.87
1989-07-28,25.36,25.56,25.26,25.36,1142600,4.85
1989-07-27,25.65,25.94,25.17,25.26,2955700,4.83
1989-07-26,24.78,25.75,24.68,25.56,2296600,4.88
1989-07-25,24.78,24.97,24.59,24.68,3454400,4.72
1989-07-24,24.68,24.88,24.59,24.78,1601000,4.74
1989-07-21,24.68,24.78,24.20,24.78,1778000,4.74
1989-07-20,24.68,24.97,24.49,24.49,4228500,4.68
1989-07-19,23.91,24.68,23.91,24.49,5799700,4.68
1989-07-18,23.23,23.72,23.14,23.72,2962100,4.53
1989-07-17,23.23,23.33,23.14,23.23,841200,4.44
1989-07-14,23.52,23.52,23.14,23.23,1777100,4.44
1989-07-13,23.52,23.52,23.33,23.52,1050500,4.50
1989-07-12,23.62,23.72,23.43,23.62,1107800,4.51
1989-07-11,23.14,23.81,23.14,23.62,2147200,4.51
1989-07-10,22.94,22.94,22.75,22.94,485000,4.38
1989-07-07,23.04,23.04,22.75,22.94,1279700,4.38
1989-07-06,22.84,23.14,22.84,23.04,1239800,4.40
1989-07-05,22.55,22.84,22.36,22.84,928600,4.37
1989-07-03,22.07,22.36,21.88,22.36,266900,4.27
1989-06-30,22.46,22.46,21.97,22.07,1397500,4.22
1989-06-29,22.94,22.94,22.36,22.55,1458600,4.31
1989-06-28,23.04,23.33,22.84,23.04,1174900,4.40
1989-06-27,22.84,23.04,22.84,22.94,1021700,4.38
1989-06-26,23.23,23.33,22.65,22.75,1246400,4.35
1989-06-23,22.65,23.23,22.55,23.04,2584100,4.40
1989-06-22,22.36,22.46,22.26,22.46,1639000,4.29
1989-06-21,22.46,22.55,22.36,22.55,1335700,4.31
1989-06-20,22.75,22.84,22.36,22.46,1309100,4.29
1989-06-19,23.43,23.62,22.65,22.75,1755500,4.35
1989-06-16,23.14,23.33,23.04,23.33,2691700,4.46
1989-06-15,22.94,23.23,22.84,22.94,1655800,4.38
1989-06-14,22.84,23.04,22.65,23.04,1146100,4.40
1989-06-13,22.55,22.94,22.55,22.65,1524100,4.33
1989-06-12,22.75,22.75,22.55,22.65,1234700,4.33
1989-06-09,22.46,22.75,22.36,22.75,1080500,4.35
1989-06-08,22.07,22.55,21.97,22.46,1528800,4.29
1989-06-07,21.68,22.07,21.59,21.97,1883400,4.20
1989-06-06,21.59,21.68,21.59,21.68,1522800,4.14
1989-06-05,21.68,21.68,21.49,21.49,969400,4.11
1989-06-02,21.78,21.88,21.39,21.68,1768500,4.14
1989-06-01,22.17,22.17,21.88,21.97,1329700,4.20
1989-05-31,21.59,22.17,21.49,22.07,1586200,4.22
1989-05-30,21.68,21.68,21.39,21.39,718400,4.09
1989-05-26,21.39,21.68,21.39,21.49,826300,4.11
1989-05-25,21.20,21.39,21.10,21.30,1395200,4.07
1989-05-24,21.30,21.30,21.20,21.30,1861900,4.07
1989-05-23,21.78,21.78,21.20,21.30,2938700,4.07
1989-05-22,22.07,22.17,21.68,21.78,1634900,4.16
1989-05-19,21.68,22.17,21.59,22.07,1619100,4.22
1989-05-18,21.39,21.68,21.30,21.59,747800,4.13
1989-05-17,21.30,21.39,21.10,21.39,1180300,4.09
1989-05-16,21.30,21.39,21.01,21.10,1523800,4.03
1989-05-15,21.30,21.39,21.01,21.10,1299600,4.03
1989-05-12,21.30,21.49,21.10,21.20,1497500,4.05
1989-05-11,20.91,21.10,20.81,21.01,548700,4.01
1989-05-10,21.20,21.30,20.72,20.81,1369900,3.98
1989-05-09,21.10,21.49,21.10,21.20,1319600,4.05
1989-05-08,21.20,21.30,20.91,21.10,1094200,4.03
1989-05-05,21.30,21.68,21.01,21.30,1455700,4.07
1989-05-04,20.81,21.30,20.72,21.30,1922700,4.07
1989-05-03,20.62,20.81,20.52,20.81,1144500,3.98
1989-05-02,20.72,20.72,20.52,20.62,790200,3.94
1989-05-01,20.62,20.81,20.52,20.72,724400,3.96
1989-04-28,20.70,20.79,20.60,20.70,833600,3.95
1989-04-27,20.41,20.60,20.21,20.50,1963200,3.91
1989-04-26,20.79,20.79,20.41,20.50,1141600,3.91
1989-04-25,20.50,20.89,20.50,20.70,1547800,3.95
1989-04-24,20.50,20.70,20.41,20.60,1093800,3.93
1989-04-21,20.31,20.50,20.21,20.50,1085300,3.91
1989-04-20,20.60,20.70,20.12,20.21,2631200,3.86
1989-04-19,20.41,20.70,20.31,20.60,2696500,3.93
1989-04-18,20.02,20.60,20.02,20.50,3213500,3.91
1989-04-17,19.73,20.31,19.63,19.92,2945900,3.80
1989-04-14,19.34,19.83,19.25,19.83,2919300,3.78
1989-04-13,19.05,19.15,18.96,18.96,1236900,3.62
1989-04-12,19.05,19.25,18.96,19.05,2652800,3.64
1989-04-11,18.86,18.96,18.76,18.96,2053400,3.62
1989-04-10,18.86,18.96,18.76,18.76,606600,3.58
1989-04-07,18.76,18.96,18.76,18.96,881400,3.62
1989-04-06,19.15,19.15,18.86,18.86,1686800,3.60
1989-04-05,19.05,19.25,18.86,19.15,1735600,3.66
1989-04-04,18.47,19.05,18.08,19.05,2834200,3.64
1989-04-03,18.47,18.67,18.28,18.47,1124200,3.53
1989-03-31,18.37,18.37,18.28,18.37,1119800,3.51
1989-03-30,18.37,18.37,18.08,18.18,1088500,3.47
1989-03-29,18.28,18.28,18.08,18.28,1109000,3.49
1989-03-28,18.28,18.47,18.08,18.08,1412000,3.45
1989-03-27,18.08,18.18,17.99,18.18,711100,3.47
1989-03-23,17.99,18.18,17.70,18.18,1037200,3.47
1989-03-22,17.79,17.89,17.60,17.89,579400,3.42
1989-03-21,17.31,17.89,17.21,17.79,1657700,3.40
1989-03-20,17.60,17.70,17.31,17.50,1347100,3.34
1989-03-17,18.08,18.08,17.60,17.70,1773300,3.38
1989-03-16,18.18,18.28,17.99,18.18,1183400,3.47
1989-03-15,18.08,18.08,17.89,17.99,975800,3.43
1989-03-14,18.28,18.28,17.99,18.08,946600,3.45
1989-03-13,18.18,18.47,18.18,18.18,763000,3.47
1989-03-10,18.18,18.28,18.08,18.28,979200,3.49
1989-03-09,17.99,18.28,17.99,18.18,547700,3.47
1989-03-08,17.99,18.28,17.99,18.18,809900,3.47
1989-03-07,17.60,18.18,17.60,17.99,1259400,3.43
1989-03-06,17.31,17.70,17.31,17.70,678800,3.38
1989-03-03,17.50,17.50,17.21,17.50,617700,3.34
1989-03-02,17.60,17.70,17.41,17.41,872900,3.32
1989-03-01,17.70,17.79,17.60,17.60,824400,3.36
1989-02-28,17.31,17.70,17.31,17.60,837400,3.36
1989-02-27,17.12,17.31,17.12,17.31,603400,3.30
1989-02-24,17.31,17.41,17.12,17.31,1162900,3.30
1989-02-23,17.50,17.50,17.21,17.50,1966100,3.34
1989-02-22,17.99,17.99,17.50,17.70,1478500,3.38
1989-02-21,18.18,18.18,17.89,17.99,956400,3.43
1989-02-17,17.99,18.28,17.89,18.08,1554500,3.45
1989-02-16,17.70,17.99,17.60,17.89,870300,3.42
1989-02-15,17.60,17.70,17.50,17.60,1150200,3.36
1989-02-14,17.70,17.70,17.41,17.60,839000,3.36
1989-02-13,17.50,17.70,17.41,17.70,1088100,3.38
1989-02-10,17.79,17.79,17.41,17.70,1150500,3.38
1989-02-09,18.18,18.18,17.89,17.99,987800,3.43
1989-02-08,18.28,18.28,18.18,18.28,833600,3.49
1989-02-07,17.99,18.37,17.99,18.28,1505700,3.49
1989-02-06,18.28,18.37,18.08,18.18,1127400,3.47
1989-02-03,18.57,18.76,18.28,18.28,2440600,3.49
1989-02-02,18.57,18.67,18.37,18.57,3342900,3.54
1989-02-01,18.37,18.57,18.18,18.57,1861600,3.54
1989-01-31,17.99,18.18,17.79,18.18,972000,3.47
1989-01-30,18.28,18.28,17.60,17.89,1890400,3.42
1989-01-27,18.45,18.55,18.07,18.16,2960800,3.46
1989-01-26,17.78,18.26,17.68,18.26,3460700,3.48
1989-01-25,17.78,17.78,17.58,17.78,2605000,3.39
1989-01-24,17.39,17.87,17.29,17.87,1912900,3.41
1989-01-23,17.78,17.97,17.39,17.39,1319300,3.32
1989-01-20,17.68,17.68,17.49,17.68,1503500,3.37
1989-01-19,17.39,17.58,17.20,17.49,1499700,3.33
1989-01-18,17.00,17.39,17.00,17.29,3771900,3.30
1989-01-17,16.13,16.91,16.04,16.81,4081600,3.20
1989-01-16,16.23,16.23,15.94,16.13,595200,3.08
1989-01-13,16.33,16.42,16.13,16.23,1313900,3.09
1989-01-12,16.23,16.33,16.04,16.23,1111600,3.09
1989-01-11,16.04,16.23,16.04,16.23,556900,3.09
1989-01-10,16.23,16.23,16.04,16.13,1156800,3.08
1989-01-09,16.23,16.42,16.13,16.23,3473100,3.09
1989-01-06,16.81,16.91,16.33,16.42,743100,3.13
1989-01-05,16.42,16.71,16.33,16.71,1212600,3.19
1989-01-04,16.04,16.33,15.94,16.33,693300,3.11
1989-01-03,16.33,16.33,15.84,15.94,723400,3.04
1988-12-30,16.42,16.52,16.13,16.13,736100,3.08
1988-12-29,16.13,16.42,16.04,16.42,1277500,3.13
1988-12-28,16.33,16.33,16.04,16.13,349500,3.08
1988-12-27,16.42,16.62,16.23,16.33,1245200,3.11
1988-12-23,16.13,16.42,16.13,16.42,719600,3.13
1988-12-22,15.84,16.13,15.84,16.04,1169200,3.06
1988-12-21,15.84,15.94,15.75,15.94,927600,3.04
1988-12-20,15.94,16.04,15.65,15.75,692400,3.00
1988-12-19,15.46,15.84,15.46,15.84,789000,3.02
1988-12-16,15.55,15.65,15.46,15.55,2155100,2.97
1988-12-15,15.55,15.65,15.46,15.55,814300,2.97
1988-12-14,15.84,15.84,15.46,15.65,1687500,2.98
1988-12-13,16.13,16.13,15.65,16.04,1059700,3.06
1988-12-12,15.94,16.42,15.84,16.04,835500,3.06
1988-12-09,15.94,16.13,15.94,15.94,521800,3.04
1988-12-08,16.23,16.33,15.94,16.04,604700,3.06
1988-12-07,16.13,16.42,16.04,16.42,2671800,3.13
1988-12-06,15.84,16.13,15.75,16.13,1047600,3.08
1988-12-05,15.84,16.04,15.75,15.84,791200,3.02
1988-12-02,15.55,15.75,15.36,15.65,455600,2.98
1988-12-01,15.46,15.75,15.36,15.55,466700,2.97
1988-11-30,15.55,15.75,15.46,15.46,547700,2.95
1988-11-29,15.17,15.46,15.07,15.46,1431700,2.95
1988-11-28,14.88,15.17,14.88,15.17,1144200,2.89
1988-11-25,15.07,15.17,14.88,15.07,436900,2.87
1988-11-23,15.36,15.36,15.17,15.26,686100,2.91
1988-11-22,15.55,15.65,15.26,15.36,1072900,2.93
1988-11-21,15.36,15.55,15.17,15.55,675000,2.97
1988-11-18,15.26,15.46,15.26,15.36,458400,2.93
1988-11-17,15.36,15.46,15.17,15.26,557200,2.91
1988-11-16,15.55,15.55,15.07,15.26,1583600,2.91
1988-11-15,15.46,15.65,15.36,15.55,962800,2.97
1988-11-14,15.46,15.55,15.17,15.55,1686200,2.97
1988-11-11,15.75,15.75,15.36,15.36,934900,2.93
1988-11-10,15.65,15.84,15.65,15.84,874800,3.02
1988-11-09,15.75,15.94,15.65,15.75,925700,3.00
1988-11-08,15.75,15.94,15.65,15.94,1690600,3.04
1988-11-07,15.84,15.84,15.55,15.65,760100,2.98
1988-11-04,15.84,16.13,15.65,15.94,1261600,3.04
1988-11-03,15.94,16.13,15.84,16.04,1380700,3.06
1988-11-02,16.23,16.23,15.75,15.94,731300,3.04
1988-11-01,16.23,16.33,16.13,16.23,1026400,3.09
1988-10-31,16.62,16.62,16.23,16.42,1047300,3.13
1988-10-28,16.50,16.69,16.40,16.69,1070700,3.18
1988-10-27,16.69,16.69,16.21,16.50,1822300,3.14
1988-10-26,16.60,16.79,16.50,16.79,1905900,3.20
1988-10-25,16.60,16.79,16.40,16.60,1619700,3.16
1988-10-24,16.89,16.98,16.79,16.79,1331900,3.20
1988-10-21,16.79,16.98,16.69,16.98,2200700,3.23
1988-10-20,16.40,16.98,16.40,16.98,3944200,3.23
1988-10-19,16.50,16.69,16.31,16.50,4549800,3.14
1988-10-18,16.21,16.60,16.21,16.50,2871500,3.14
1988-10-17,16.21,16.21,15.83,16.11,2580900,3.07
1988-10-14,15.73,16.31,15.73,16.31,2534700,3.10
1988-10-13,15.34,15.63,15.34,15.54,1412000,2.96
1988-10-12,15.63,15.83,15.44,15.54,1451300,2.96
1988-10-11,15.83,15.92,15.73,15.83,2489400,3.01
1988-10-10,15.83,15.92,15.63,15.92,2376100,3.03
1988-10-07,15.54,16.02,15.44,15.83,4911100,3.01
1988-10-06,15.54,15.54,15.25,15.44,3971400,2.94
1988-10-05,15.44,15.54,15.25,15.54,1012800,2.96
1988-10-04,15.25,15.63,15.15,15.44,3362300,2.94
1988-10-03,14.96,15.15,14.86,15.15,936500,2.88
1988-09-30,15.05,15.34,14.96,15.05,1104900,2.87
1988-09-29,15.05,15.25,14.96,15.25,1582400,2.90
1988-09-28,15.15,15.15,14.86,15.15,1353800,2.88
1988-09-27,15.44,15.54,15.15,15.25,935500,2.90
1988-09-26,15.63,15.63,15.34,15.54,2005600,2.96
1988-09-23,14.86,15.63,14.76,15.63,5423900,2.98
1988-09-22,15.05,15.05,14.76,14.96,1206900,2.85
1988-09-21,15.15,15.15,14.96,15.05,1728600,2.87
1988-09-20,14.96,15.15,14.96,15.05,2091100,2.87
1988-09-19,15.05,15.05,14.76,14.86,1320200,2.83
1988-09-16,14.67,15.15,14.67,15.05,5019000,2.87
1988-09-15,14.76,14.76,14.57,14.76,3302100,2.81
1988-09-14,14.57,14.76,14.57,14.76,1346500,2.81
1988-09-13,14.47,14.76,14.47,14.57,1162500,2.77
1988-09-12,14.67,14.67,14.57,14.57,461900,2.77
1988-09-09,14.38,14.76,14.38,14.76,3834300,2.81
1988-09-08,14.28,14.57,14.28,14.47,857300,2.76
1988-09-07,14.28,14.38,14.28,14.38,1240400,2.74
1988-09-06,14.28,14.38,14.18,14.28,944700,2.72
1988-09-02,14.09,14.28,14.09,14.28,1665000,2.72
1988-09-01,14.18,14.18,13.80,14.09,1476900,2.68
1988-08-31,14.38,14.47,14.18,14.28,814300,2.72
1988-08-30,14.47,14.57,14.28,14.28,1330300,2.72
1988-08-29,14.28,14.57,14.28,14.47,1264800,2.76
1988-08-26,14.18,14.28,14.09,14.28,1089400,2.72
1988-08-25,14.18,14.38,14.09,14.28,1054300,2.72
1988-08-24,14.18,14.47,14.09,14.47,2524900,2.76
1988-08-23,13.90,14.18,13.80,14.18,901700,2.70
1988-08-22,13.99,14.09,13.70,13.90,991900,2.65
1988-08-19,13.90,14.18,13.90,14.09,993500,2.68
1988-08-18,13.90,13.99,13.80,13.90,821900,2.65
1988-08-17,13.99,14.18,13.80,13.90,1999900,2.65
1988-08-16,13.80,14.28,13.70,14.09,1225200,2.68
1988-08-15,14.96,15.05,14.57,14.57,1175200,2.77
1988-08-12,15.15,15.15,14.96,14.96,607200,2.85
1988-08-11,15.05,15.15,14.96,15.15,745000,2.88
1988-08-10,15.15,15.25,15.05,15.15,431800,2.88
1988-08-09,15.54,15.54,15.15,15.34,951700,2.92
1988-08-08,15.25,15.54,15.25,15.44,1280000,2.94
1988-08-05,15.25,15.44,15.25,15.34,367900,2.92
1988-08-04,15.73,15.73,15.44,15.54,771500,2.96
1988-08-03,15.44,15.83,15.44,15.63,603400,2.98
1988-08-02,15.63,16.11,15.44,16.11,671800,3.07
1988-08-01,15.73,15.92,15.63,15.73,536300,2.99
1988-07-29,15.15,15.62,14.96,15.62,2027200,2.92
1988-07-28,15.34,15.34,14.96,15.05,2244400,2.82
1988-07-27,15.43,15.53,15.24,15.24,776000,2.85
1988-07-26,15.05,15.53,15.05,15.34,1136600,2.87
1988-07-25,14.96,15.05,14.86,15.05,1258800,2.82
1988-07-22,14.96,14.96,14.67,14.77,986800,2.76
1988-07-21,15.05,15.15,14.96,14.96,1016300,2.80
1988-07-20,15.05,15.24,15.05,15.05,952600,2.82
1988-07-19,15.05,15.24,14.96,15.15,2490000,2.83
1988-07-18,14.96,15.15,14.86,15.05,2513500,2.82
1988-07-15,14.96,15.15,14.96,15.05,1381300,2.82
1988-07-14,15.05,15.15,14.86,14.96,2404200,2.80
1988-07-13,15.24,15.34,15.05,15.15,1117900,2.83
1988-07-12,15.34,15.43,15.24,15.24,800000,2.85
1988-07-11,15.24,15.43,15.24,15.24,466300,2.85
1988-07-08,15.15,15.34,15.15,15.24,837100,2.85
1988-07-07,15.34,15.43,15.15,15.15,1059700,2.83
1988-07-06,15.81,15.81,15.34,15.43,1751700,2.89
1988-07-05,15.53,15.81,15.43,15.81,1303700,2.96
1988-07-01,15.24,15.91,15.24,15.72,1375600,2.94
1988-06-30,15.53,15.72,15.24,15.43,1487100,2.89
1988-06-29,15.24,15.62,15.15,15.62,2966500,2.92
1988-06-28,14.67,15.24,14.67,15.24,3616800,2.85
1988-06-27,14.86,14.86,14.67,14.86,1405100,2.78
1988-06-24,15.34,15.34,14.86,14.86,2236800,2.78
1988-06-23,15.05,15.34,14.48,15.24,3103600,2.85
1988-06-22,15.05,15.05,14.86,15.05,2028400,2.82
1988-06-21,14.96,15.05,14.77,14.86,2693300,2.78
1988-06-20,14.77,14.96,14.77,14.86,2155100,2.78
1988-06-17,14.96,15.05,14.77,14.86,2093000,2.78
1988-06-16,15.05,15.05,14.77,14.96,5325500,2.80
1988-06-15,15.72,15.72,15.24,15.24,6187300,2.85
1988-06-14,15.81,15.91,15.62,15.72,3421800,2.94
1988-06-13,15.91,16.00,15.72,15.91,2473900,2.98
1988-06-10,16.19,16.29,15.81,16.00,2512800,3.00
1988-06-09,16.67,16.77,16.00,16.19,3187500,3.03
1988-06-08,16.58,16.77,16.48,16.67,1413000,3.12
1988-06-07,17.05,17.05,16.39,16.48,1360100,3.08
1988-06-06,16.77,17.05,16.77,16.96,836400,3.17
1988-06-03,16.67,16.86,16.48,16.67,1043200,3.12
1988-06-02,16.48,16.67,16.48,16.58,707900,3.10
1988-06-01,16.48,16.67,16.29,16.67,1182500,3.12
1988-05-31,16.19,16.48,16.10,16.48,1309800,3.08
1988-05-27,16.10,16.19,16.00,16.10,885800,3.01
1988-05-26,16.19,16.39,16.10,16.10,1272400,3.01
1988-05-25,16.29,16.39,16.29,16.29,656300,3.05
1988-05-24,16.19,16.29,16.00,16.19,932100,3.03
1988-05-23,16.19,16.29,16.00,16.19,772200,3.03
1988-05-20,16.58,16.58,16.00,16.29,2200000,3.05
1988-05-19,16.48,16.58,16.29,16.58,2339700,3.10
1988-05-18,16.58,16.58,16.29,16.39,1669100,3.07
1988-05-17,16.96,17.05,16.48,16.48,1672600,3.08
1988-05-16,16.77,16.96,16.67,16.96,926000,3.17
1988-05-13,16.48,16.86,16.48,16.86,1325900,3.16
1988-05-12,16.29,16.58,16.19,16.48,741800,3.08
1988-05-11,16.67,16.77,16.29,16.29,847200,3.05
1988-05-10,16.86,17.05,16.77,16.96,902000,3.17
1988-05-09,17.15,17.24,16.86,16.96,1297100,3.17
1988-05-06,17.43,17.53,17.24,17.34,1210700,3.24
1988-05-05,17.34,17.62,17.24,17.53,2273500,3.28
1988-05-04,17.15,17.43,17.05,17.43,1460500,3.26
1988-05-03,17.15,17.24,17.05,17.15,1474400,3.21
1988-05-02,17.05,17.24,16.77,17.15,699000,3.21
1988-04-29,17.22,17.32,16.94,17.13,1088800,3.20
1988-04-28,17.13,17.41,17.03,17.32,1637100,3.24
1988-04-27,17.03,17.22,16.84,17.13,1247700,3.20
1988-04-26,16.94,17.13,16.94,17.03,1168200,3.18
1988-04-25,17.03,17.03,16.75,16.94,1079600,3.17
1988-04-22,16.94,17.13,16.75,17.03,1361100,3.18
1988-04-21,16.94,17.32,16.56,16.84,3101400,3.15
1988-04-20,17.22,17.70,16.75,16.75,4733100,3.13
1988-04-19,17.41,17.60,17.13,17.22,3187500,3.22
1988-04-18,16.37,17.32,16.27,17.32,2019600,3.24
1988-04-15,15.89,16.65,15.61,16.56,1705500,3.09
1988-04-14,16.75,16.84,15.80,15.99,1651400,2.99
1988-04-13,17.32,17.51,16.75,17.13,2006900,3.20
1988-04-12,17.13,17.41,17.03,17.22,1832800,3.22
1988-04-11,17.32,17.32,16.94,17.13,1576300,3.20
1988-04-08,17.22,17.70,16.94,17.22,5829200,3.22
1988-04-07,16.27,16.84,16.18,16.37,1879300,3.06
1988-04-06,15.89,16.27,15.80,16.18,2170900,3.02
1988-04-05,15.51,15.80,15.42,15.70,1766900,2.93
1988-04-04,15.32,15.51,15.13,15.22,1234100,2.85
1988-03-31,15.42,15.51,15.22,15.22,914300,2.85
1988-03-30,15.80,16.08,15.51,15.51,1094200,2.90
1988-03-29,15.61,15.89,15.61,15.70,997600,2.93
1988-03-28,15.42,15.70,15.22,15.61,769300,2.92
1988-03-25,15.70,16.37,15.70,15.80,2220600,2.95
1988-03-24,15.32,16.18,15.22,15.70,1902400,2.93
1988-03-23,15.80,15.80,15.22,15.32,1935400,2.86
1988-03-22,16.18,16.18,15.70,15.80,2317800,2.95
1988-03-21,15.61,16.27,15.51,16.18,2217800,3.02
1988-03-18,15.70,15.70,15.42,15.61,3331200,2.92
1988-03-17,15.61,15.61,15.42,15.61,1042600,2.92
1988-03-16,15.51,15.61,15.32,15.51,831700,2.90
1988-03-15,15.51,15.61,15.42,15.51,848500,2.90
1988-03-14,15.22,15.51,15.22,15.42,931400,2.88
1988-03-11,15.13,15.32,14.75,15.13,2526100,2.83
1988-03-10,15.32,15.42,15.13,15.13,2612900,2.83
1988-03-09,15.70,15.80,15.51,15.61,1375900,2.92
1988-03-08,15.13,15.61,15.03,15.51,1331000,2.90
1988-03-07,15.42,15.42,15.03,15.03,2169000,2.81
1988-03-04,15.42,15.51,15.22,15.42,812700,2.88
1988-03-03,15.22,15.51,15.22,15.42,1562400,2.88
1988-03-02,15.51,15.70,15.22,15.22,2473600,2.85
1988-03-01,15.80,15.80,15.22,15.51,1991400,2.90
1988-02-29,15.89,15.89,15.42,15.80,2297500,2.95
1988-02-26,15.42,15.89,15.42,15.89,2483100,2.97
1988-02-25,15.70,15.80,15.22,15.51,2643600,2.90
1988-02-24,15.42,15.70,15.22,15.51,1471200,2.90
1988-02-23,15.51,15.51,15.03,15.32,2492900,2.86
1988-02-22,15.42,15.61,15.22,15.42,875400,2.88
1988-02-19,15.42,15.61,15.32,15.51,1369300,2.90
1988-02-18,15.51,15.70,15.22,15.32,3158700,2.86
1988-02-17,15.80,15.89,15.51,15.51,826300,2.90
1988-02-16,15.13,15.61,15.03,15.61,1017200,2.92
1988-02-12,15.03,15.32,15.03,15.22,1614600,2.85
1988-02-11,15.03,15.13,14.84,14.94,1076400,2.79
1988-02-10,14.84,15.03,14.65,15.03,1198600,2.81
1988-02-09,14.84,14.94,14.65,14.84,1588700,2.77
1988-02-08,14.84,14.94,14.65,14.84,631900,2.77
1988-02-05,15.13,15.22,14.94,15.13,1292300,2.83
1988-02-04,15.32,15.32,14.94,15.13,622100,2.83
1988-02-03,15.42,15.89,15.22,15.22,3905200,2.85
1988-02-02,14.94,15.32,14.94,15.32,877300,2.86
1988-02-01,15.03,15.42,15.03,15.13,1098300,2.83
1988-01-29,15.02,15.02,14.64,15.02,847500,2.80
1988-01-28,14.45,15.02,14.45,14.83,687600,2.77
1988-01-27,14.64,14.83,14.35,14.35,1498500,2.68
1988-01-26,14.83,14.83,14.54,14.64,897200,2.73
1988-01-25,14.54,14.83,14.54,14.83,1346800,2.77
1988-01-22,14.73,14.73,14.54,14.54,596200,2.71
1988-01-21,14.83,14.83,14.45,14.54,851000,2.71
1988-01-20,15.40,15.40,14.26,14.54,1937600,2.71
1988-01-19,15.49,15.59,15.30,15.40,1336400,2.87
1988-01-18,15.11,15.59,14.83,15.59,1827100,2.91
1988-01-15,15.11,15.40,15.02,15.02,2186100,2.80
1988-01-14,14.92,14.92,14.64,14.92,1008400,2.78
1988-01-13,14.83,15.02,14.64,14.83,1351200,2.77
1988-01-12,15.02,15.11,14.64,15.02,1546900,2.80
1988-01-11,15.02,15.30,14.73,15.02,3388500,2.80
1988-01-08,16.25,16.25,15.02,15.21,2495400,2.84
1988-01-07,15.78,16.25,15.59,16.16,2632500,3.01
1988-01-06,15.78,15.97,15.59,15.78,2216500,2.94
1988-01-05,16.16,16.35,15.30,15.59,9353900,2.91
1988-01-04,16.35,17.11,16.16,17.01,2280100,3.17
1987-12-31,15.97,16.16,15.78,16.16,555600,3.01
1987-12-30,15.78,16.06,15.78,15.97,1115700,2.98
1987-12-29,15.97,16.06,15.68,15.87,467300,2.96
1987-12-28,16.06,16.16,15.87,15.97,903900,2.98
1987-12-24,16.54,16.54,16.25,16.25,471700,3.03
1987-12-23,16.16,16.44,16.06,16.44,1791300,3.07
1987-12-22,16.44,16.44,15.97,15.97,1209100,2.98
1987-12-21,15.87,16.54,15.78,16.54,2339700,3.09
1987-12-18,15.68,16.06,15.49,15.97,2200300,2.98
1987-12-17,16.06,16.16,15.49,15.49,904500,2.89
1987-12-16,15.97,16.16,15.87,16.06,1895500,3.00
1987-12-15,15.97,16.16,15.87,15.97,1278700,2.98
1987-12-14,15.40,16.06,15.40,15.87,2082600,2.96
1987-12-11,15.49,15.78,15.40,15.49,1276500,2.89
1987-12-10,15.21,16.06,15.21,15.49,2433400,2.89
1987-12-09,15.11,15.97,15.02,15.68,2548000,2.93
1987-12-08,14.92,15.21,14.73,15.21,2011300,2.84
1987-12-07,14.35,15.21,14.26,15.02,1460100,2.80
1987-12-04,14.16,14.45,13.97,14.16,883600,2.64
1987-12-03,15.21,15.30,14.54,14.54,1058400,2.71
1987-12-02,14.73,15.11,14.54,15.02,1396500,2.80
1987-12-01,14.26,14.83,14.07,14.64,1405100,2.73
1987-11-30,15.02,15.11,13.97,14.16,1114400,2.64
1987-11-27,15.40,15.40,15.11,15.11,727500,2.82
1987-11-25,15.21,15.40,15.11,15.40,1145800,2.87
1987-11-24,15.11,15.40,14.92,15.11,1968900,2.82
1987-11-23,14.73,15.02,14.73,14.73,621800,2.75
1987-11-20,14.26,14.92,14.26,14.73,1103700,2.75
1987-11-19,14.83,14.83,14.35,14.35,569200,2.68
1987-11-18,14.83,14.83,14.45,14.73,943800,2.75
1987-11-17,15.02,15.02,14.45,14.64,699700,2.73
1987-11-16,15.49,15.49,14.83,15.02,1268600,2.80
1987-11-13,15.02,15.30,14.83,15.11,2439100,2.82
1987-11-12,13.97,14.64,13.69,14.64,4967700,2.73
1987-11-11,13.69,13.88,13.50,13.50,612600,2.52
1987-11-10,13.50,13.78,13.40,13.59,1130600,2.54
1987-11-09,13.78,13.88,13.50,13.59,1445600,2.54
1987-11-06,14.26,14.54,13.97,13.97,3761800,2.61
1987-11-05,13.69,14.07,13.69,14.07,1837500,2.62
1987-11-04,13.69,13.88,13.59,13.88,1989500,2.59
1987-11-03,13.97,14.16,13.69,13.88,4135100,2.59
1987-11-02,14.54,14.64,13.88,14.16,2701800,2.64
1987-10-30,15.28,15.38,14.43,14.62,1763400,2.72
1987-10-29,13.76,15.19,13.67,15.09,2776900,2.81
1987-10-28,13.67,14.05,13.29,13.86,2257300,2.58
1987-10-27,14.52,15.09,13.86,13.86,1494700,2.58
1987-10-26,14.43,14.81,14.05,14.14,1954000,2.63
1987-10-23,14.90,15.85,14.81,15.47,1546900,2.88
1987-10-22,13.95,15.19,13.86,15.19,4087000,2.83
1987-10-21,15.95,16.70,14.43,15.95,13364800,2.97
1987-10-20,14.33,15.57,13.95,14.52,4373500,2.70
1987-10-19,14.14,18.51,14.05,14.14,6107200,2.63
1987-10-16,18.41,18.51,17.27,17.65,2187400,3.29
1987-10-15,18.60,18.89,18.22,18.22,1298400,3.39
1987-10-14,18.79,19.36,18.70,18.98,1519700,3.54
1987-10-13,18.89,19.27,18.60,19.27,979600,3.59
1987-10-12,18.79,18.89,18.51,18.70,560100,3.48
1987-10-09,18.79,19.08,18.60,18.98,881700,3.54
1987-10-08,19.27,19.36,18.70,18.98,603800,3.54
1987-10-07,19.65,19.74,18.98,19.27,903600,3.59
1987-10-06,20.31,20.41,19.65,19.84,658800,3.69
1987-10-05,20.50,20.69,20.31,20.50,665800,3.82
1987-10-02,20.41,20.79,20.22,20.41,695600,3.80
1987-10-01,20.03,20.50,20.03,20.41,1185000,3.80
1987-09-30,19.84,20.41,19.84,20.12,1182500,3.75
1987-09-29,20.03,20.22,19.84,19.93,1691900,3.71
1987-09-28,19.27,20.12,19.27,19.84,905200,3.69
1987-09-25,19.27,19.36,19.08,19.17,354900,3.57
1987-09-24,18.98,19.27,18.79,19.08,536000,3.55
1987-09-23,19.46,19.65,18.89,18.89,1911600,3.52
1987-09-22,18.41,19.46,18.03,19.46,978600,3.62
1987-09-21,19.55,19.65,18.60,18.60,2005000,3.46
1987-09-18,19.74,19.74,19.46,19.55,1375900,3.64
1987-09-17,19.84,19.84,19.46,19.65,955200,3.66
1987-09-16,19.74,20.31,19.55,19.65,2099000,3.66
1987-09-15,19.93,20.03,19.65,19.84,1892900,3.69
1987-09-14,20.22,20.22,19.74,20.12,1078000,3.75
1987-09-11,19.36,20.22,19.36,20.03,1397100,3.73
1987-09-10,19.74,20.03,19.17,19.55,1268900,3.64
1987-09-09,18.60,19.74,18.51,19.36,1616200,3.61
1987-09-08,18.89,18.98,17.94,18.41,2615400,3.43
1987-09-04,19.27,19.55,18.79,18.98,1874600,3.54
1987-09-03,20.22,20.31,19.17,19.46,1042200,3.62
1987-09-02,19.55,20.03,19.36,19.74,1111600,3.68
1987-09-01,19.65,20.60,19.55,19.74,1700100,3.68
1987-08-31,19.27,19.74,19.17,19.65,548300,3.66
1987-08-28,19.93,19.93,19.27,19.46,990300,3.62
1987-08-27,20.03,20.41,19.93,20.03,1539300,3.73
1987-08-26,20.60,20.69,20.03,20.12,1731500,3.75
1987-08-25,20.69,21.07,20.60,20.69,2958000,3.85
1987-08-24,20.41,20.88,20.31,20.50,2871500,3.82
1987-08-21,20.22,20.60,20.12,20.50,1658300,3.82
1987-08-20,19.65,20.12,19.55,20.12,2182300,3.75
1987-08-19,19.65,19.74,19.36,19.65,820900,3.66
1987-08-18,20.22,20.22,19.36,19.74,1179000,3.68
1987-08-17,20.22,20.50,20.03,20.22,807300,3.77
1987-08-14,20.50,20.79,20.31,20.41,1065300,3.80
1987-08-13,20.22,20.79,20.22,20.69,1640900,3.85
1987-08-12,19.84,20.41,19.74,20.41,2206700,3.80
1987-08-11,20.31,20.31,19.74,20.31,2668900,3.78
1987-08-10,20.87,20.97,20.59,20.68,2857600,3.85
1987-08-07,20.49,20.97,20.40,20.68,2705000,3.85
1987-08-06,20.02,20.59,19.92,20.40,2869000,3.80
1987-08-05,19.26,20.02,19.26,20.02,3979900,3.73
1987-08-04,19.17,19.26,18.98,19.07,1158100,3.55
1987-08-03,19.26,19.45,19.17,19.26,1430700,3.59
1987-07-31,19.34,19.43,19.24,19.43,603800,3.61
1987-07-30,18.86,19.53,18.77,19.53,1830200,3.63
1987-07-29,18.86,18.86,18.48,18.86,1441500,3.51
1987-07-28,18.86,18.86,18.39,18.67,584800,3.47
1987-07-27,18.20,18.86,18.01,18.86,901700,3.51
1987-07-24,18.20,18.20,18.01,18.20,502400,3.38
1987-07-23,18.01,18.20,18.01,18.20,585100,3.38
1987-07-22,18.10,18.20,17.82,18.20,1141000,3.38
1987-07-21,18.20,18.29,17.82,17.91,2042100,3.33
1987-07-20,18.67,18.77,18.48,18.48,681600,3.44
1987-07-17,18.96,19.05,18.58,18.86,1241100,3.51
1987-07-16,18.96,19.15,18.86,18.96,669600,3.52
1987-07-15,18.96,19.24,18.77,19.05,1248700,3.54
1987-07-14,18.96,19.24,18.86,18.96,831100,3.52
1987-07-13,19.05,19.05,18.67,18.96,2371900,3.52
1987-07-10,19.15,19.34,18.96,19.05,1435500,3.54
1987-07-09,19.15,19.53,19.15,19.24,1228100,3.58
1987-07-08,19.43,19.53,18.96,19.34,2742400,3.60
1987-07-07,19.24,19.53,19.15,19.43,1273700,3.61
1987-07-06,19.53,19.62,19.24,19.24,2095600,3.58
1987-07-02,18.96,19.53,18.96,19.34,3216300,3.60
1987-07-01,18.58,18.67,18.39,18.58,1421500,3.45
1987-06-30,18.96,19.05,18.39,18.58,1437700,3.45
1987-06-29,19.34,19.34,18.77,18.96,1898300,3.52
1987-06-26,18.96,19.72,18.86,19.43,4020100,3.61
1987-06-25,18.58,19.34,18.48,19.15,4767000,3.56
1987-06-24,17.63,18.39,17.54,18.39,2489100,3.42
1987-06-23,18.20,18.29,17.72,17.91,1779000,3.33
1987-06-22,17.91,18.01,17.72,18.01,2075600,3.35
1987-06-19,17.25,17.44,17.06,17.44,2064200,3.24
1987-06-18,17.54,17.54,17.06,17.16,1468100,3.19
1987-06-17,17.54,17.63,17.44,17.44,983000,3.24
1987-06-16,17.63,17.72,17.25,17.63,2231400,3.28
1987-06-15,17.91,18.10,17.63,17.72,1676100,3.30
1987-06-12,17.63,17.91,17.44,17.72,5197600,3.30
1987-06-11,17.06,17.63,17.06,17.63,3417000,3.28
1987-06-10,17.06,17.44,16.78,17.06,4250000,3.17
1987-06-09,16.02,16.87,15.92,16.78,3474700,3.12
1987-06-08,15.73,16.30,15.64,16.21,1396800,3.01
1987-06-05,16.02,16.11,15.73,15.92,1350900,2.96
1987-06-04,16.21,16.21,15.73,15.92,3561100,2.96
1987-06-03,16.11,16.40,16.11,16.21,1465200,3.01
1987-06-02,16.59,16.68,16.02,16.11,2590700,3.00
1987-06-01,16.21,16.68,16.21,16.68,4652100,3.10
1987-05-29,15.45,16.49,15.26,15.92,4393400,2.96
1987-05-28,15.64,15.64,15.17,15.36,804200,2.85
1987-05-27,15.73,15.83,15.54,15.54,1932500,2.89
1987-05-26,15.07,15.92,14.98,15.83,1605100,2.94
1987-05-22,14.79,14.98,14.69,14.88,785500,2.77
1987-05-21,14.98,14.98,14.60,14.60,834200,2.71
1987-05-20,14.69,14.88,14.41,14.60,892500,2.71
1987-05-19,15.36,15.36,14.50,14.69,1712800,2.73
1987-05-18,14.60,15.07,14.50,14.98,1076400,2.78
1987-05-15,14.79,14.88,14.60,14.60,1034300,2.71
1987-05-14,14.98,15.07,14.79,15.07,1209100,2.80
1987-05-13,14.88,15.07,14.60,14.79,1656800,2.75
1987-05-12,14.79,15.17,14.79,14.98,1126100,2.78
1987-05-11,14.60,15.17,14.60,14.79,2489700,2.75
1987-05-08,14.69,14.79,14.41,14.60,793400,2.71
1987-05-07,14.79,14.98,14.79,14.88,728800,2.77
1987-05-06,14.88,14.98,14.69,14.98,775000,2.78
1987-05-05,14.41,14.88,14.41,14.88,987100,2.77
1987-05-04,14.41,14.60,14.03,14.41,1191000,2.68
1987-05-01,14.77,14.77,14.48,14.58,733600,2.71
1987-04-30,14.77,14.86,14.67,14.86,623700,2.76
1987-04-29,14.86,14.86,14.58,14.67,1035600,2.72
1987-04-28,14.29,14.67,14.29,14.48,839000,2.69
1987-04-27,14.20,14.39,13.82,14.29,1470900,2.65
1987-04-24,14.58,14.67,14.20,14.29,2552400,2.65
1987-04-23,14.77,14.86,14.29,14.86,2128200,2.76
1987-04-22,15.05,15.05,14.58,14.77,1251200,2.74
1987-04-21,14.58,15.05,14.48,15.05,822800,2.79
1987-04-20,14.96,15.15,14.86,14.96,724100,2.78
1987-04-16,14.96,15.05,14.86,15.05,1549700,2.79
1987-04-15,14.67,14.96,14.48,14.86,1185300,2.76
1987-04-14,14.58,14.86,14.20,14.39,4307600,2.67
1987-04-13,15.05,15.24,14.86,14.86,933300,2.76
1987-04-10,14.96,15.34,14.96,15.05,782300,2.79
1987-04-09,15.24,15.43,15.05,15.24,516100,2.83
1987-04-08,15.52,15.62,15.05,15.24,1252100,2.83
1987-04-07,15.62,15.90,15.34,15.34,2622400,2.85
1987-04-06,14.96,15.34,14.86,15.34,1364500,2.85
1987-04-03,15.05,15.24,14.67,15.05,2154100,2.79
1987-04-02,14.67,15.15,14.67,14.96,726600,2.78
1987-04-01,14.58,14.77,14.48,14.77,1306600,2.74
1987-03-31,14.58,14.86,14.58,14.86,1955000,2.76
1987-03-30,14.86,14.96,14.39,14.48,1710600,2.69
1987-03-27,15.34,15.34,14.96,15.05,1709000,2.79
1987-03-26,15.71,15.71,15.34,15.34,769300,2.85
1987-03-25,15.81,15.81,15.52,15.71,1436400,2.92
1987-03-24,15.15,15.81,15.15,15.62,1385100,2.90
1987-03-23,15.24,15.34,15.05,15.24,1003900,2.83
1987-03-20,15.24,15.43,15.15,15.34,1990800,2.85
1987-03-19,15.05,15.24,15.05,15.15,495500,2.81
1987-03-18,15.15,15.24,14.96,15.24,1132200,2.83
1987-03-17,14.86,15.05,14.86,15.05,733900,2.79
1987-03-16,15.15,15.15,14.77,14.86,2000900,2.76
1987-03-13,14.96,15.15,14.86,15.05,1962900,2.79
1987-03-12,14.86,14.96,14.77,14.86,838300,2.76
1987-03-11,15.24,15.34,14.67,14.67,1469600,2.72
1987-03-10,15.24,15.43,15.15,15.15,1136900,2.81
1987-03-09,15.24,15.34,15.05,15.15,2450100,2.81
1987-03-06,15.34,15.34,15.15,15.34,2928800,2.85
1987-03-05,15.05,15.62,14.96,15.24,3876700,2.83
1987-03-04,14.67,14.86,14.48,14.86,2637300,2.76
1987-03-03,14.48,14.58,14.29,14.58,1487400,2.71
1987-03-02,14.39,14.48,14.29,14.39,1432300,2.67
1987-02-27,14.39,14.48,14.20,14.39,1575400,2.67
1987-02-26,14.39,14.39,14.20,14.29,736100,2.65
1987-02-25,14.29,14.48,14.20,14.39,2089900,2.67
1987-02-24,14.48,14.58,14.20,14.39,3245100,2.67
1987-02-23,14.58,14.58,14.20,14.29,5284000,2.65
1987-02-20,14.48,14.58,14.29,14.58,1472200,2.71
1987-02-19,14.48,14.48,14.29,14.29,1527600,2.65
1987-02-18,14.58,14.67,14.29,14.39,1879000,2.67
1987-02-17,14.29,14.77,14.20,14.58,1430700,2.71
1987-02-13,14.20,14.39,14.20,14.29,2851000,2.65
1987-02-12,14.20,14.29,14.10,14.29,1667200,2.65
1987-02-11,14.20,14.29,14.01,14.10,1590600,2.62
1987-02-10,14.29,14.48,14.10,14.20,3187500,2.64
1987-02-09,14.39,14.48,14.29,14.48,902600,2.69
1987-02-06,14.48,14.67,14.29,14.39,2548000,2.67
1987-02-05,14.29,14.58,14.10,14.39,3043800,2.67
1987-02-04,14.29,14.39,14.20,14.20,2230400,2.64
1987-02-03,14.01,14.39,13.92,14.29,3245100,2.65
1987-02-02,13.92,14.10,13.73,13.92,1606700,2.58
1987-01-30,13.99,13.99,13.71,13.80,1307200,2.56
1987-01-29,13.71,14.18,13.71,13.99,1858100,2.59
1987-01-28,13.80,13.90,13.61,13.80,2723100,2.56
1987-01-27,13.52,14.18,13.52,13.90,2595100,2.57
1987-01-26,13.99,13.99,13.52,13.52,1749800,2.50
1987-01-23,14.18,14.37,13.52,13.99,3646900,2.59
1987-01-22,13.80,14.27,13.61,14.27,2726900,2.64
1987-01-21,14.27,14.27,13.33,13.80,2120300,2.56
1987-01-20,14.56,14.56,14.09,14.27,2100000,2.64
1987-01-19,13.80,14.18,13.71,14.09,1782100,2.61
1987-01-16,14.18,14.27,13.61,13.80,2153800,2.56
1987-01-15,13.99,14.37,13.90,14.09,3216300,2.61
1987-01-14,13.33,13.80,13.23,13.71,5628500,2.54
1987-01-13,13.61,13.71,13.23,13.52,5140300,2.50
1987-01-12,14.09,14.84,13.61,13.71,6978100,2.54
1987-01-09,14.37,14.56,14.27,14.56,2078500,2.70
1987-01-08,14.09,14.37,14.09,14.27,4566000,2.64
1987-01-07,13.99,14.09,13.80,13.99,1602900,2.59
1987-01-06,14.18,14.27,13.99,14.09,2228800,2.61
1987-01-05,13.90,14.27,13.71,14.18,3130200,2.63
1987-01-02,13.80,13.99,13.80,13.99,542600,2.59
1986-12-31,13.80,13.90,13.61,13.90,1335700,2.57
1986-12-30,13.90,13.90,13.71,13.71,920700,2.54
1986-12-29,13.90,13.90,13.71,13.71,1243600,2.54
1986-12-26,13.99,13.99,13.80,13.80,346000,2.56
1986-12-24,13.71,13.99,13.71,13.99,1878100,2.59
1986-12-23,13.99,14.09,13.71,13.90,1724500,2.57
1986-12-22,14.18,14.18,13.90,14.09,1282900,2.61
1986-12-19,14.09,14.18,13.99,14.18,2850000,2.63
1986-12-18,14.18,14.46,13.90,14.09,8758700,2.61
1986-12-17,15.31,15.50,15.03,15.03,1661800,2.78
1986-12-16,15.31,15.50,15.22,15.50,715500,2.87
1986-12-15,15.22,15.31,14.94,15.13,1781500,2.80
1986-12-12,15.31,15.31,14.94,15.22,1102700,2.82
1986-12-11,15.88,15.88,15.31,15.31,1741600,2.84
1986-12-10,15.60,16.07,15.60,15.79,1175200,2.92
1986-12-09,15.88,16.07,15.60,15.69,485700,2.91
1986-12-08,15.79,15.98,15.41,15.79,1161900,2.92
1986-12-05,16.07,16.35,15.50,15.60,1408200,2.89
1986-12-04,16.35,16.45,16.07,16.17,1065700,2.99
1986-12-03,16.07,16.64,15.79,16.35,2928800,3.03
1986-12-02,15.88,16.07,15.69,15.98,2076600,2.96
1986-12-01,15.50,15.69,15.22,15.69,983400,2.91
1986-11-28,16.26,16.26,15.88,16.07,466000,2.98
1986-11-26,15.88,16.26,15.69,16.17,1939200,2.99
1986-11-25,15.98,15.98,15.50,15.88,1187200,2.94
1986-11-24,16.26,16.54,15.69,15.79,2515400,2.92
1986-11-21,15.79,16.45,15.60,16.35,2048400,3.03
1986-11-20,15.31,15.98,15.22,15.98,2035700,2.96
1986-11-19,14.84,15.13,14.46,14.84,2765200,2.75
1986-11-18,15.88,15.98,15.13,15.31,3704500,2.84
1986-11-17,17.02,17.02,16.26,16.26,3158700,3.01
1986-11-14,16.92,17.58,16.73,17.49,2674300,3.24
1986-11-13,17.30,17.68,16.92,17.11,6604800,3.17
1986-11-12,16.54,17.58,16.54,16.54,13066000,3.06
1986-11-11,16.07,16.54,15.88,16.54,4077800,3.06
1986-11-10,16.26,16.45,15.98,16.17,2130700,2.99
1986-11-07,15.98,16.26,15.98,15.98,3532000,2.96
1986-11-06,16.17,16.92,15.88,16.26,8672200,3.01
1986-11-05,15.79,16.35,15.41,16.26,4393400,3.01
1986-11-04,14.94,15.50,14.94,15.03,2986500,2.78
1986-11-03,14.94,15.22,14.94,15.03,2143400,2.78
1986-10-31,14.75,15.03,14.65,15.03,1006800,2.78
1986-10-30,14.65,14.84,14.46,14.84,992500,2.75
1986-10-29,13.99,14.65,13.90,14.46,2263400,2.68
1986-10-28,13.80,14.09,13.80,13.99,1653600,2.59
1986-10-27,13.80,13.99,13.71,13.80,275400,2.56
1986-10-24,13.78,13.97,13.78,13.78,729800,2.55
1986-10-23,13.78,13.97,13.78,13.78,783300,2.55
1986-10-22,13.78,13.88,13.69,13.88,538500,2.57
1986-10-21,13.97,13.97,13.69,13.78,680400,2.55
1986-10-20,14.16,14.16,13.50,13.78,604700,2.55
1986-10-17,14.16,14.35,14.07,14.16,490700,2.62
1986-10-16,14.35,14.54,14.25,14.35,1019800,2.65
1986-10-15,14.16,14.35,14.16,14.35,1266400,2.65
1986-10-14,13.97,14.35,13.97,14.25,1202400,2.64
1986-10-13,13.78,13.97,13.69,13.97,228600,2.58
1986-10-10,13.97,14.07,13.88,13.88,242500,2.57
1986-10-09,14.25,14.25,13.88,14.07,339100,2.60
1986-10-08,13.69,14.25,13.59,14.25,744600,2.64
1986-10-07,13.78,13.88,13.50,13.69,1226200,2.53
1986-10-06,13.69,13.97,13.59,13.78,461900,2.55
1986-10-03,13.59,13.97,13.50,13.59,930800,2.51
1986-10-02,13.78,14.07,13.50,13.50,469800,2.50
1986-10-01,13.41,14.07,13.41,13.97,769000,2.58
1986-09-30,13.50,13.59,13.41,13.41,864300,2.48
1986-09-29,13.59,13.78,13.41,13.59,515700,2.51
1986-09-26,13.31,13.97,13.31,13.88,688000,2.57
1986-09-25,13.31,13.41,13.22,13.41,597400,2.48
1986-09-24,13.31,13.50,12.93,13.31,590800,2.46
1986-09-23,13.50,13.59,13.31,13.31,770300,2.46
1986-09-22,13.41,13.41,13.22,13.41,1196700,2.48
1986-09-19,13.41,13.59,13.31,13.41,572400,2.48
1986-09-18,13.78,13.78,13.31,13.41,1074800,2.48
1986-09-17,13.03,13.97,12.93,13.88,1403800,2.57
1986-09-16,12.93,13.12,12.84,12.93,795600,2.39
1986-09-15,13.22,13.31,12.93,12.93,1189800,2.39
1986-09-12,13.88,13.88,12.46,12.84,2485300,2.37
1986-09-11,14.44,14.44,13.69,13.88,1514300,2.57
1986-09-10,14.44,14.54,14.25,14.44,817100,2.67
1986-09-09,14.35,14.44,14.25,14.35,2704700,2.65
1986-09-08,14.82,14.82,14.16,14.35,986200,2.65
1986-09-05,15.20,15.20,14.73,14.73,1740700,2.72
1986-09-04,14.92,15.10,14.82,15.10,762700,2.79
1986-09-03,15.10,15.10,14.82,14.92,700600,2.76
1986-09-02,15.77,15.77,15.10,15.20,942500,2.81
1986-08-29,15.77,15.86,15.58,15.77,1265400,2.92
1986-08-28,15.77,15.86,15.58,15.58,1538700,2.88
1986-08-27,15.77,15.86,15.67,15.77,930500,2.92
1986-08-26,15.20,15.86,15.10,15.86,1469000,2.93
1986-08-25,15.29,15.39,15.10,15.10,660400,2.79
1986-08-22,15.39,15.48,15.29,15.48,619300,2.86
1986-08-21,15.39,15.48,15.29,15.48,500500,2.86
1986-08-20,15.29,15.39,15.10,15.29,1125200,2.83
1986-08-19,15.29,15.39,15.10,15.20,853500,2.81
1986-08-18,15.86,15.86,15.58,15.58,672500,2.88
1986-08-15,15.58,15.77,15.39,15.67,1426000,2.90
1986-08-14,15.58,15.67,15.39,15.58,1572900,2.88
1986-08-13,15.39,15.86,15.10,15.39,1864800,2.85
1986-08-12,15.20,15.29,14.92,15.20,1218900,2.81
1986-08-11,15.29,15.58,15.20,15.48,1150800,2.86
1986-08-08,14.92,15.39,14.92,15.29,1370900,2.83
1986-08-07,14.73,15.29,14.63,15.10,2482100,2.79
1986-08-06,14.92,15.01,14.73,14.73,809200,2.72
1986-08-05,13.97,15.01,13.97,15.01,3187500,2.78
1986-08-04,13.97,14.16,13.88,13.97,631000,2.58
1986-08-01,14.07,14.44,13.88,13.97,658500,2.58
1986-07-31,13.78,13.97,13.69,13.88,990300,2.57
1986-07-30,13.69,13.69,13.50,13.69,788600,2.53
1986-07-29,13.88,13.88,13.59,13.59,875100,2.51
1986-07-28,13.78,14.16,13.69,13.78,548000,2.55
1986-07-25,14.14,14.33,13.95,14.05,702500,2.59
1986-07-24,13.86,14.14,13.86,14.14,829200,2.61
1986-07-23,13.58,13.76,13.58,13.76,552800,2.54
1986-07-22,13.67,13.76,13.39,13.48,1313900,2.49
1986-07-21,13.67,13.67,13.48,13.58,600600,2.51
1986-07-18,13.67,13.76,13.39,13.67,1672600,2.52
1986-07-17,13.58,13.67,13.48,13.67,1054300,2.52
1986-07-16,13.39,13.76,13.39,13.48,1545300,2.49
1986-07-15,13.67,13.86,13.29,13.39,1212600,2.47
1986-07-14,13.86,14.05,13.67,13.86,544900,2.56
1986-07-11,13.95,14.14,13.86,14.05,531200,2.59
1986-07-10,14.05,14.14,13.58,13.76,676600,2.54
1986-07-09,13.67,13.95,13.67,13.76,730100,2.54
1986-07-08,13.58,13.67,13.20,13.58,1161600,2.51
1986-07-07,14.61,14.80,13.76,13.95,1112500,2.58
1986-07-03,14.52,14.99,14.24,14.71,896900,2.72
1986-07-02,13.95,14.42,13.86,14.42,1756500,2.66
1986-07-01,13.86,13.95,13.76,13.95,1410400,2.58
1986-06-30,13.39,13.86,13.29,13.76,1689700,2.54
1986-06-27,13.29,13.39,13.10,13.39,1252800,2.47
1986-06-26,13.48,13.48,13.01,13.10,3130200,2.42
1986-06-25,13.10,13.58,13.01,13.48,1715600,2.49
1986-06-24,13.29,13.29,12.92,13.10,706300,2.42
1986-06-23,13.29,13.29,12.92,13.10,1179000,2.42
1986-06-20,13.29,13.29,12.92,13.29,1022600,2.45
1986-06-19,13.48,13.58,13.10,13.10,860500,2.42
1986-06-18,13.29,13.48,13.01,13.39,583500,2.47
1986-06-17,13.86,13.86,13.29,13.29,1022300,2.45
1986-06-16,13.58,13.86,13.48,13.86,1398700,2.56
1986-06-13,13.48,13.58,13.29,13.58,1242000,2.51
1986-06-12,13.20,13.48,13.01,13.39,821600,2.47
1986-06-11,13.01,13.20,12.82,13.20,1185000,2.44
1986-06-10,13.10,13.20,12.92,13.20,459100,2.44
1986-06-09,13.67,13.67,13.20,13.39,687000,2.47
1986-06-06,13.67,13.76,13.58,13.67,651600,2.52
1986-06-05,13.48,13.76,13.48,13.67,964000,2.52
1986-06-04,13.95,14.05,13.48,13.67,880800,2.52
1986-06-03,13.76,13.95,13.67,13.86,2958000,2.56
1986-06-02,21.40,21.50,20.93,21.02,580300,2.59
1986-05-30,21.40,21.68,21.31,21.40,791700,2.63
1986-05-29,21.12,21.50,21.02,21.40,1280300,2.63
1986-05-28,20.93,21.31,20.74,21.02,952600,2.59
1986-05-27,21.02,21.02,20.74,20.74,646800,2.55
1986-05-23,20.65,20.84,20.46,20.84,396500,2.56
1986-05-22,20.46,20.74,20.36,20.74,1324500,2.55
1986-05-21,20.27,20.46,20.27,20.36,3825300,2.51
1986-05-20,20.27,20.36,20.08,20.36,330500,2.51
1986-05-19,20.46,20.55,20.08,20.27,455000,2.49
1986-05-16,20.84,20.84,20.36,20.55,1244700,2.53
1986-05-15,21.31,21.31,20.74,20.84,689500,2.56
1986-05-14,21.21,21.40,21.02,21.21,2174100,2.61
1986-05-13,20.74,21.31,20.74,21.12,941700,2.60
1986-05-12,20.74,20.93,20.65,20.74,918000,2.55
1986-05-09,20.55,20.93,20.55,20.74,1247600,2.55
1986-05-08,19.80,20.36,19.42,20.08,1539100,2.47
1986-05-07,19.80,19.89,19.33,19.80,1397100,2.44
1986-05-06,20.18,20.27,19.61,19.80,1081300,2.44
1986-05-05,19.70,20.46,19.70,20.18,2015500,2.48
1986-05-02,19.99,19.99,19.52,19.70,1693500,2.42
1986-05-01,19.99,20.46,19.80,19.89,4393300,2.45
1986-04-30,20.36,20.55,19.23,19.99,7624000,2.46
1986-04-29,18.95,20.55,18.76,20.36,8468300,2.51
1986-04-28,18.76,19.33,18.57,18.76,5603800,2.31
1986-04-25,19.02,19.11,18.45,18.64,2170300,2.29
1986-04-24,19.39,19.39,19.02,19.11,2591000,2.35
1986-04-23,19.39,19.77,19.30,19.39,1425600,2.38
1986-04-22,19.77,19.86,19.39,19.49,1697800,2.39
1986-04-21,19.86,19.96,19.58,19.77,840600,2.43
1986-04-18,20.43,20.43,19.86,19.96,999700,2.45
1986-04-17,20.71,20.81,20.33,20.33,1583300,2.50
1986-04-16,20.24,20.71,20.24,20.43,2526900,2.51
1986-04-15,19.77,20.05,19.68,20.05,1320700,2.46
1986-04-14,19.49,19.86,19.30,19.58,1007700,2.41
1986-04-11,19.49,19.68,19.30,19.49,1163500,2.39
1986-04-10,19.21,19.39,19.02,19.30,1722000,2.37
1986-04-09,19.77,19.77,19.11,19.39,1984100,2.38
1986-04-08,19.77,20.33,19.49,19.58,2654700,2.41
1986-04-07,18.83,19.77,18.83,19.68,1595200,2.42
1986-04-04,19.11,19.21,18.73,18.92,1460800,2.32
1986-04-03,19.49,19.68,18.92,19.21,1838300,2.36
1986-04-02,19.21,19.58,19.11,19.58,7335700,2.41
1986-04-01,22.41,22.41,20.99,21.09,1279800,2.59
1986-03-31,22.50,22.59,22.31,22.41,984900,2.75
1986-03-27,22.31,22.88,22.31,22.50,1296500,2.76
1986-03-26,21.65,22.22,21.65,22.22,964000,2.73
1986-03-25,21.75,21.94,21.65,21.65,631600,2.66
1986-03-24,21.46,22.03,21.28,21.84,936500,2.68
1986-03-21,21.65,21.65,21.28,21.28,1107000,2.61
1986-03-20,21.46,21.65,21.46,21.56,1674000,2.65
1986-03-19,21.28,21.46,21.28,21.46,1813600,2.64
1986-03-18,21.65,21.65,21.46,21.56,774100,2.65
1986-03-17,22.03,22.03,21.37,21.65,2643300,2.66
1986-03-14,22.03,22.12,21.65,22.03,1771400,2.71
1986-03-13,21.94,22.03,21.65,21.94,880900,2.69
1986-03-12,22.12,22.50,21.94,22.03,3241200,2.71
1986-03-11,21.65,22.03,21.56,22.03,1405700,2.71
1986-03-10,21.84,22.03,21.65,21.75,1164900,2.67
1986-03-07,21.09,21.84,21.09,21.84,3150500,2.68
1986-03-06,20.99,21.37,20.90,21.28,3385500,2.61
1986-03-05,20.71,20.99,20.62,20.99,929400,2.58
1986-03-04,21.09,21.18,20.71,20.71,1502600,2.54
1986-03-03,21.18,21.18,20.90,20.99,1315500,2.58
1986-02-28,21.37,21.37,20.90,21.09,1592800,2.59
1986-02-27,21.09,21.28,20.99,21.28,1624600,2.61
1986-02-26,20.99,21.09,20.90,21.09,1586200,2.59
1986-02-25,20.90,21.09,20.71,21.09,1847300,2.59
1986-02-24,20.81,20.99,20.62,20.90,843400,2.57
1986-02-21,20.71,20.99,20.52,20.99,2043500,2.58
1986-02-20,20.81,20.90,20.62,20.71,654900,2.54
1986-02-19,20.81,20.99,20.81,20.90,1055700,2.57
1986-02-18,20.81,20.99,20.71,20.99,1491600,2.58
1986-02-14,21.09,21.28,20.81,20.90,2368300,2.57
1986-02-13,20.90,20.99,20.81,20.99,1014400,2.58
1986-02-12,20.81,20.99,20.71,20.81,1966500,2.56
1986-02-11,20.52,20.81,20.43,20.81,1697300,2.56
1986-02-10,20.24,20.52,20.05,20.52,1846400,2.52
1986-02-07,20.15,20.24,19.49,20.24,1280800,2.49
1986-02-06,20.90,20.90,19.21,20.05,5014000,2.46
1986-02-05,20.81,20.90,20.62,20.90,436400,2.57
1986-02-04,20.71,20.90,20.52,20.81,1479800,2.56
1986-02-03,20.71,20.90,20.52,20.71,1105100,2.54
1986-01-31,20.97,21.16,20.78,20.78,1788500,2.55
1986-01-30,21.16,21.53,20.97,21.06,1695900,2.58
1986-01-29,21.06,21.25,20.97,20.97,2297500,2.57
1986-01-28,20.87,20.97,20.69,20.97,1733400,2.57
1986-01-27,20.78,20.97,20.69,20.87,693300,2.56
1986-01-24,20.59,20.97,20.59,20.87,735100,2.56
1986-01-23,20.78,20.78,20.50,20.78,718000,2.55
1986-01-22,20.69,20.87,20.69,20.78,874300,2.55
1986-01-21,20.78,20.87,20.69,20.69,993000,2.54
1986-01-20,20.97,20.97,20.59,20.78,983500,2.55
1986-01-17,21.16,21.25,20.78,20.97,1666400,2.57
1986-01-16,20.97,21.16,20.87,21.16,1848800,2.59
1986-01-15,20.87,21.25,20.12,21.16,2410600,2.59
1986-01-14,20.40,21.16,20.40,20.87,6035000,2.56
1986-01-13,19.65,20.12,19.65,20.03,1448900,2.46
1986-01-10,19.46,20.03,19.37,19.74,1815100,2.42
1986-01-09,19.65,19.74,19.18,19.37,1504000,2.38
1986-01-08,20.31,20.59,19.65,19.84,2639500,2.43
1986-01-07,19.93,20.40,19.93,20.31,7236500,2.49
1986-01-06,19.18,19.93,18.99,19.74,993500,2.42
1986-01-03,19.37,19.46,19.18,19.37,433100,2.38
1986-01-02,19.56,19.56,19.18,19.27,511900,2.36
1985-12-31,19.18,19.56,19.09,19.56,555200,2.40
1985-12-30,19.09,19.18,18.99,19.09,1022000,2.34
1985-12-27,19.18,19.27,18.99,18.99,316800,2.33
1985-12-26,19.27,19.27,19.09,19.09,270700,2.34
1985-12-24,19.56,19.56,19.18,19.37,565100,2.38
1985-12-23,19.74,19.74,19.65,19.74,1351600,2.42
1985-12-20,19.84,20.31,19.74,19.93,3566000,2.44
1985-12-19,19.56,19.84,19.46,19.84,2386800,2.43
1985-12-18,19.56,19.65,19.37,19.46,837200,2.39
1985-12-17,19.65,19.65,19.37,19.37,1291200,2.38
1985-12-16,19.09,19.56,18.99,19.37,2137000,2.38
1985-12-13,18.90,19.27,18.90,19.18,990600,2.35
1985-12-12,18.80,19.09,18.71,18.99,1271800,2.33
1985-12-11,18.43,18.71,18.43,18.71,1184400,2.29
1985-12-10,18.62,18.62,18.24,18.43,588900,2.26
1985-12-09,18.71,18.71,18.43,18.62,975900,2.28
1985-12-06,18.52,18.71,18.33,18.71,355200,2.29
1985-12-05,19.09,19.09,18.62,18.71,1251400,2.29
1985-12-04,18.62,19.09,18.62,19.09,1820300,2.34
1985-12-03,18.52,18.62,18.43,18.52,724200,2.27
1985-12-02,18.43,18.62,18.43,18.43,921800,2.26
1985-11-29,18.33,18.43,18.24,18.43,527100,2.26
1985-11-27,18.24,18.33,18.24,18.24,1154000,2.24
1985-11-26,18.15,18.33,18.15,18.24,637800,2.24
1985-11-25,18.33,18.33,18.15,18.15,487700,2.23
1985-11-22,18.24,18.33,18.15,18.24,1218100,2.24
1985-11-21,18.15,18.24,17.96,18.24,1822700,2.24
1985-11-20,17.49,17.96,17.49,17.86,915100,2.19
1985-11-19,17.68,17.77,17.39,17.39,710000,2.13
1985-11-18,17.77,17.77,17.68,17.68,284000,2.17
1985-11-15,17.96,18.05,17.68,17.77,836300,2.18
1985-11-14,17.77,18.15,17.77,18.05,1307400,2.21
1985-11-13,17.86,17.86,17.77,17.77,886200,2.18
1985-11-12,17.96,18.71,17.77,17.86,1149700,2.19
1985-11-11,17.49,17.96,17.39,17.96,1212400,2.20
1985-11-08,17.39,17.49,17.21,17.49,978300,2.14
1985-11-07,17.39,17.39,17.21,17.39,1476900,2.13
1985-11-06,17.39,17.96,17.21,17.30,2395900,2.12
1985-11-05,17.02,17.21,17.02,17.02,1090400,2.09
1985-11-04,16.92,17.11,16.92,17.11,719000,2.10
1985-11-01,16.92,17.11,16.83,17.02,746100,2.09
1985-10-31,16.92,16.92,16.74,16.92,728500,2.08
1985-10-30,16.55,16.83,16.55,16.83,715700,2.06
1985-10-29,16.45,16.74,16.45,16.55,370900,2.03
1985-10-28,16.45,16.45,16.27,16.45,129600,2.02
1985-10-25,16.33,16.43,16.24,16.33,618300,2.00
1985-10-24,16.52,16.52,16.33,16.43,206100,2.01
1985-10-23,16.62,16.62,16.43,16.52,759800,2.02
1985-10-22,16.52,16.52,16.33,16.52,204700,2.02
1985-10-21,16.52,16.62,16.33,16.52,381800,2.02
1985-10-18,16.71,16.71,16.43,16.52,450200,2.02
1985-10-17,16.24,16.71,16.24,16.62,1331600,2.03
1985-10-16,16.05,16.15,15.77,16.05,548500,1.96
1985-10-15,16.15,16.15,15.96,16.05,679600,1.96
1985-10-14,15.58,16.15,15.49,16.15,807800,1.98
1985-10-11,15.77,15.77,15.49,15.58,619700,1.91
1985-10-10,15.49,15.68,15.49,15.68,567500,1.92
1985-10-09,15.68,15.68,15.49,15.58,577000,1.91
1985-10-08,15.77,15.86,15.49,15.58,687600,1.91
1985-10-07,16.24,16.43,15.77,15.86,1210500,1.94
1985-10-04,15.77,16.15,15.68,16.15,345700,1.98
1985-10-03,15.77,15.86,15.68,15.77,365700,1.93
1985-10-02,15.96,15.96,15.68,15.77,494800,1.93
1985-10-01,15.49,15.86,15.49,15.86,740800,1.94
1985-09-30,15.49,15.58,15.40,15.49,637800,1.90
1985-09-26,15.11,15.58,15.02,15.49,1248500,1.90
1985-09-25,15.11,15.30,15.02,15.21,549900,1.86
1985-09-24,15.02,15.21,14.83,15.21,1363000,1.86
1985-09-23,14.83,15.02,14.74,15.02,1158300,1.84
1985-09-20,14.83,14.93,14.64,14.74,1130700,1.80
1985-09-19,14.83,14.93,14.74,14.74,364200,1.80
1985-09-18,14.93,14.93,14.74,14.83,228900,1.82
1985-09-17,14.83,14.93,14.74,14.93,1133600,1.83
1985-09-16,14.64,14.74,14.46,14.64,375600,1.79
1985-09-13,14.93,15.02,14.46,14.74,919900,1.80
1985-09-12,15.11,15.11,14.93,14.93,237400,1.83
1985-09-11,15.02,15.11,14.83,15.02,757900,1.84
1985-09-10,15.11,15.30,15.02,15.11,1239500,1.85
1985-09-09,15.30,15.40,15.11,15.21,921800,1.86
1985-09-06,15.30,15.40,15.21,15.30,843900,1.87
1985-09-05,15.58,15.58,15.21,15.30,2252400,1.87
1985-09-04,15.77,15.77,15.49,15.49,972100,1.90
1985-09-03,15.58,15.68,15.49,15.58,802100,1.91
1985-08-30,15.68,15.77,15.58,15.77,368500,1.93
1985-08-29,15.58,15.68,15.49,15.68,421700,1.92
1985-08-28,15.49,15.58,15.40,15.40,219900,1.88
1985-08-27,15.86,15.96,15.49,15.58,1140700,1.91
1985-08-26,15.86,16.05,15.86,15.86,279700,1.94
1985-08-23,15.77,15.96,15.77,15.96,212800,1.95
1985-08-22,15.96,15.96,15.77,15.86,643000,1.94
1985-08-21,15.77,16.15,15.77,15.96,1141600,1.95
1985-08-20,15.40,15.68,15.30,15.68,1192000,1.92
1985-08-19,15.30,15.49,15.30,15.30,323400,1.87
1985-08-16,15.11,15.21,15.02,15.11,445500,1.85
1985-08-15,15.21,15.30,14.93,15.21,417900,1.86
1985-08-14,15.30,15.40,15.11,15.21,378000,1.86
1985-08-13,15.30,15.58,15.02,15.30,1258500,1.87
1985-08-12,16.33,16.43,15.86,15.86,245000,1.94
1985-08-09,16.62,16.62,16.33,16.33,414100,2.00
1985-08-08,16.62,16.71,16.52,16.71,423600,2.04
1985-08-07,16.80,16.80,16.43,16.52,652000,2.02
1985-08-06,16.62,16.80,16.52,16.80,1144500,2.06
1985-08-05,16.71,16.80,16.62,16.62,215100,2.03
1985-08-02,16.71,16.90,16.71,16.90,987300,2.07
1985-08-01,16.52,16.90,16.52,16.71,1314500,2.04
1985-07-31,16.24,16.52,16.15,16.52,1520600,2.02
1985-07-30,15.96,16.15,15.77,16.15,981600,1.98
1985-07-29,15.96,16.24,15.86,15.96,439300,1.95
1985-07-26,16.21,16.31,16.12,16.21,1646000,1.98
1985-07-25,16.21,16.31,16.12,16.31,1421800,1.99
1985-07-24,16.96,17.06,16.21,16.31,2757700,1.99
1985-07-23,17.15,17.15,16.96,16.96,2431000,2.07
1985-07-22,17.06,17.15,16.96,17.15,2219200,2.09
1985-07-19,17.06,17.06,16.96,17.06,509600,2.08
1985-07-18,17.15,17.24,16.96,17.15,2516000,2.09
1985-07-17,17.24,17.43,17.15,17.24,1498300,2.11
1985-07-16,17.24,17.34,17.06,17.24,2277600,2.11
1985-07-15,17.71,17.71,17.24,17.24,1108400,2.11
1985-07-12,17.71,17.71,17.43,17.71,754100,2.16
1985-07-11,17.90,17.90,17.62,17.71,1102700,2.16
1985-07-10,17.53,17.90,17.53,17.90,1008700,2.19
1985-07-09,17.53,17.71,17.53,17.62,1882500,2.15
1985-07-08,17.43,17.53,17.15,17.43,1192000,2.13
1985-07-05,17.34,17.53,17.34,17.43,273500,2.13
1985-07-03,17.62,17.71,17.53,17.53,445900,2.14
1985-07-02,17.90,17.90,17.62,17.62,529000,2.15
1985-07-01,18.18,18.18,17.71,17.90,969700,2.19
1985-06-28,18.46,18.46,17.90,18.18,3689000,2.22
1985-06-27,17.90,18.56,17.62,18.56,4102200,2.27
1985-06-26,17.53,17.62,17.34,17.62,748000,2.15
1985-06-25,17.15,17.62,17.15,17.53,1427500,2.14
1985-06-24,17.06,17.24,16.87,17.15,873300,2.09
1985-06-21,16.96,17.06,16.87,17.06,1333500,2.08
1985-06-20,17.06,17.06,16.96,17.06,1201000,2.08
1985-06-19,16.78,17.06,16.68,17.06,1262300,2.08
1985-06-18,16.59,16.78,16.59,16.68,513800,2.04
1985-06-17,16.68,16.78,16.59,16.68,355200,2.04
1985-06-14,16.68,16.87,16.68,16.78,517200,2.05
1985-06-13,16.96,17.06,16.59,16.68,481500,2.04
1985-06-12,17.06,17.06,16.87,16.96,1197700,2.07
1985-06-11,17.06,17.15,17.06,17.15,1639300,2.09
1985-06-10,17.06,17.15,16.96,17.06,414100,2.08
1985-06-07,17.24,17.43,17.06,17.15,798800,2.09
1985-06-06,17.34,17.34,17.15,17.34,783600,2.12
1985-06-05,17.15,17.53,17.15,17.24,2202100,2.11
1985-06-04,16.68,16.96,16.68,16.96,2255800,2.07
1985-06-03,16.87,17.06,15.93,16.68,1315900,2.04
1985-05-31,16.31,17.53,16.21,16.87,6409200,2.06
1985-05-30,16.03,16.31,15.93,16.31,2526000,1.99
1985-05-29,15.93,16.03,15.75,16.03,2161700,1.96
1985-05-28,15.84,16.03,15.75,15.93,231300,1.95
1985-05-24,15.84,16.03,15.84,15.93,526200,1.95
1985-05-23,15.84,15.93,15.65,15.93,154300,1.95
1985-05-22,16.03,16.03,15.75,15.75,745600,1.92
1985-05-21,16.21,16.21,16.03,16.12,785500,1.97
1985-05-20,16.03,16.49,15.93,16.40,1045200,2.00
1985-05-17,15.46,15.84,15.46,15.84,478700,1.93
1985-05-16,15.65,15.75,15.46,15.56,734700,1.90
1985-05-15,15.46,15.65,15.37,15.46,393700,1.89
1985-05-14,15.65,15.93,15.46,15.46,551400,1.89
1985-05-13,15.65,15.75,15.56,15.65,412700,1.91
1985-05-10,15.56,15.75,15.46,15.75,1007300,1.92
1985-05-09,14.81,15.46,14.81,15.37,709000,1.88
1985-05-08,15.00,15.00,14.81,14.90,282100,1.82
1985-05-07,14.90,15.09,14.90,15.00,379400,1.83
1985-05-06,14.90,15.00,14.81,15.00,217000,1.83
1985-05-03,14.90,15.00,14.90,15.00,223200,1.83
1985-05-02,14.90,15.00,14.81,15.00,863800,1.83
1985-05-01,15.18,15.18,14.81,14.90,1262300,1.82
1985-04-30,15.37,15.46,15.18,15.28,904200,1.87
1985-04-29,15.28,15.46,15.28,15.37,413200,1.88
1985-04-26,15.81,15.81,15.44,15.53,283000,1.89
1985-04-25,15.72,15.81,15.72,15.72,853900,1.92
1985-04-24,15.72,15.81,15.72,15.72,878600,1.92
1985-04-23,15.81,15.91,15.72,15.91,688600,1.94
1985-04-22,15.91,15.91,15.72,15.72,522400,1.92
1985-04-19,15.62,15.81,15.53,15.81,362300,1.93
1985-04-18,15.53,15.62,15.53,15.53,276400,1.89
1985-04-17,15.62,15.62,15.34,15.44,381300,1.88
1985-04-16,15.44,15.62,15.34,15.53,321500,1.89
1985-04-15,15.44,15.44,15.34,15.44,530900,1.88
1985-04-12,15.34,15.53,15.34,15.44,684300,1.88
1985-04-11,15.16,15.44,15.16,15.44,871000,1.88
1985-04-10,15.06,15.25,14.97,15.16,566600,1.85
1985-04-09,15.16,15.34,15.16,15.16,433100,1.85
1985-04-08,15.62,15.62,15.34,15.34,451200,1.87
1985-04-04,15.81,15.81,15.34,15.53,477700,1.89
1985-04-03,16.00,16.09,15.81,15.81,1237600,1.93
1985-04-02,16.09,16.28,15.91,16.09,2444300,1.96
1985-04-01,15.91,16.09,15.72,16.00,806400,1.95
1985-03-29,15.53,15.91,15.44,15.81,1532500,1.93
1985-03-28,15.34,15.62,15.25,15.62,680500,1.90
1985-03-27,15.16,15.44,15.16,15.25,974000,1.86
1985-03-26,15.53,15.72,15.06,15.16,540400,1.85
1985-03-25,15.72,15.91,15.62,15.72,177600,1.92
1985-03-22,15.81,15.91,15.72,15.91,984500,1.94
1985-03-21,15.62,16.00,15.53,15.91,1592800,1.94
1985-03-20,15.44,15.62,15.34,15.62,1151100,1.90
1985-03-19,15.06,15.53,15.06,15.53,1547200,1.89
1985-03-18,15.25,15.34,15.16,15.16,1394300,1.85
1985-03-15,15.06,15.34,15.06,15.16,1356800,1.85
1985-03-14,15.25,15.34,15.06,15.06,654400,1.84
1985-03-13,15.16,15.44,15.16,15.25,778800,1.86
1985-03-12,15.16,15.34,15.06,15.25,1618900,1.86
1985-03-11,15.25,15.25,15.06,15.16,638700,1.85
1985-03-08,15.06,15.25,15.06,15.25,1100800,1.86
1985-03-07,15.06,15.25,15.06,15.06,1668300,1.84
1985-03-06,14.88,15.16,14.88,15.06,2162700,1.84
1985-03-05,14.97,15.06,14.88,14.88,1658300,1.81
1985-03-04,14.88,14.97,14.78,14.97,791700,1.82
1985-03-01,14.50,14.97,14.50,14.88,1940900,1.81
1985-02-28,14.69,14.69,14.41,14.69,584100,1.79
1985-02-27,14.60,14.78,14.60,14.60,872400,1.78
1985-02-26,14.78,14.88,14.41,14.78,1312600,1.80
1985-02-25,14.88,14.88,14.69,14.78,705700,1.80
1985-02-22,14.97,15.06,14.78,14.88,350000,1.81
1985-02-21,15.06,15.16,14.69,15.06,836800,1.84
1985-02-20,15.16,15.16,14.88,15.06,1027700,1.84
1985-02-19,15.06,15.16,14.97,15.16,447800,1.85
1985-02-15,15.06,15.16,15.06,15.16,1007300,1.85
1985-02-14,15.44,15.44,14.97,15.06,2778600,1.84
1985-02-13,15.72,15.81,15.34,15.53,2138000,1.89
1985-02-12,15.72,16.00,15.53,15.91,475400,1.94
1985-02-11,15.81,15.91,15.62,15.62,640200,1.90
1985-02-08,15.81,15.91,15.72,15.91,944100,1.94
1985-02-07,16.00,16.09,15.81,15.91,886600,1.94
1985-02-06,16.00,16.09,15.91,16.00,1140200,1.95
1985-02-05,16.09,16.19,15.72,15.81,1154900,1.93
1985-02-04,15.53,16.00,15.44,16.00,1353900,1.95
1985-02-01,15.69,15.79,15.60,15.69,442600,1.91
1985-01-31,15.69,15.88,15.41,15.79,1741400,1.92
1985-01-30,15.32,15.69,15.32,15.69,2276700,1.91
1985-01-29,15.04,15.23,14.95,15.23,574600,1.85
1985-01-28,14.95,15.04,14.85,15.04,688600,1.83
1985-01-25,14.76,15.13,14.76,14.85,1244200,1.81
1985-01-24,15.69,15.79,15.04,15.13,1582400,1.84
1985-01-23,15.69,15.79,15.32,15.69,489600,1.91
1985-01-22,15.88,15.97,15.69,15.79,909400,1.92
1985-01-21,15.04,15.97,15.04,15.69,1689200,1.91
1985-01-18,15.23,15.32,15.04,15.13,1230500,1.84
1985-01-17,15.41,15.51,15.13,15.23,1171600,1.85
1985-01-16,15.51,15.88,15.41,15.41,1377700,1.87
1985-01-15,15.32,15.79,15.23,15.51,1874400,1.88
1985-01-14,14.48,15.41,14.38,15.23,1803700,1.85
1985-01-11,14.48,14.66,14.48,14.57,846300,1.77
1985-01-10,14.20,14.57,14.20,14.48,471600,1.76
1985-01-09,14.10,14.29,14.01,14.20,1502600,1.73
1985-01-08,14.20,14.29,14.01,14.20,921800,1.73
1985-01-07,13.92,14.29,13.82,14.20,1658300,1.73
1985-01-04,13.73,13.92,13.73,13.92,588400,1.69
1985-01-03,13.92,14.10,13.82,13.92,1010100,1.69
1985-01-02,14.29,14.38,13.92,13.92,852000,1.69
1984-12-31,14.20,14.48,14.20,14.29,687200,1.74
1984-12-28,14.20,14.38,14.20,14.29,429800,1.74
1984-12-27,14.29,14.29,14.20,14.29,271600,1.74
1984-12-26,14.29,14.38,14.20,14.29,87900,1.74
1984-12-24,14.38,14.48,14.20,14.20,327700,1.73
1984-12-21,14.20,14.38,14.10,14.29,608800,1.74
1984-12-20,14.48,14.57,14.29,14.38,537600,1.75
1984-12-19,14.66,14.76,14.20,14.48,2243400,1.76
1984-12-18,14.20,14.76,14.20,14.48,2702200,1.76
1984-12-17,13.82,14.01,13.82,14.01,568900,1.70
1984-12-14,14.01,14.10,13.92,13.92,634500,1.69
1984-12-13,14.01,14.10,13.92,14.01,115400,1.70
1984-12-12,14.20,14.20,13.92,13.92,1189600,1.69
1984-12-11,13.82,14.20,13.82,14.20,1441300,1.73
1984-12-10,13.54,13.82,13.54,13.73,1627900,1.67
1984-12-07,13.45,13.73,13.45,13.73,1173900,1.67
1984-12-06,13.45,13.64,13.36,13.45,1256600,1.64
1984-12-05,13.45,13.64,13.36,13.45,769800,1.64
1984-12-04,13.36,13.54,13.26,13.54,692400,1.65
1984-12-03,13.54,13.64,13.08,13.36,595500,1.62
1984-11-30,13.64,13.82,13.64,13.64,365700,1.66
1984-11-29,13.73,13.82,13.64,13.82,837700,1.68
1984-11-28,13.73,13.82,13.64,13.82,798300,1.68
1984-11-27,13.45,13.73,13.45,13.54,405600,1.65
1984-11-26,13.45,13.73,13.36,13.36,910900,1.62
1984-11-23,13.17,13.45,13.17,13.36,867200,1.62
1984-11-21,13.08,13.08,12.89,13.08,359000,1.59
1984-11-20,12.80,13.08,12.70,12.89,375200,1.57
1984-11-19,12.70,12.89,12.61,12.80,275000,1.56
1984-11-16,13.08,13.08,12.52,12.61,692900,1.53
1984-11-15,13.08,13.17,12.98,13.08,604100,1.59
1984-11-14,13.36,13.36,13.08,13.17,280200,1.60
1984-11-13,13.36,13.36,13.17,13.26,543800,1.61
1984-11-12,13.08,13.36,12.89,13.36,574600,1.62
1984-11-09,13.26,13.36,12.98,13.08,1154500,1.59
1984-11-08,13.73,13.82,13.17,13.26,713300,1.61
1984-11-07,14.10,14.10,13.73,13.82,2785300,1.68
1984-11-06,13.26,13.92,13.17,13.92,4119700,1.69
1984-11-05,13.08,13.26,12.98,13.26,999700,1.61
1984-11-02,12.89,13.08,12.89,13.08,482000,1.59
1984-11-01,12.70,13.26,12.61,13.08,1495900,1.59
1984-10-31,12.52,12.70,12.42,12.52,1569500,1.52
1984-10-30,12.33,12.52,12.24,12.52,1249500,1.52
1984-10-29,12.42,12.42,12.33,12.33,514300,1.50
1984-10-26,12.40,12.40,12.21,12.40,1249500,1.50
1984-10-25,12.30,12.30,12.21,12.21,724200,1.48
1984-10-24,12.40,12.40,12.21,12.30,1468900,1.49
1984-10-23,12.68,12.68,12.49,12.58,660100,1.53
1984-10-22,12.58,12.68,12.40,12.68,456400,1.54
1984-10-19,12.68,12.68,12.49,12.49,991600,1.51
1984-10-18,12.21,12.49,12.12,12.49,1050000,1.51
1984-10-17,12.30,12.40,12.21,12.21,222300,1.48
1984-10-16,12.30,12.30,12.12,12.21,550900,1.48
1984-10-15,12.68,12.68,12.12,12.30,1608900,1.49
1984-10-12,12.68,12.77,12.58,12.77,1395700,1.55
1984-10-11,12.49,12.49,12.30,12.40,400800,1.50
1984-10-10,12.21,12.30,12.12,12.30,721400,1.49
1984-10-09,12.40,12.49,12.21,12.21,630200,1.48
1984-10-08,12.68,12.77,12.30,12.40,358500,1.50
1984-10-05,12.77,12.86,12.68,12.68,458700,1.54
1984-10-04,12.96,13.14,12.68,12.68,861900,1.54
1984-10-03,12.96,13.05,12.77,12.77,417000,1.55
1984-10-02,13.24,13.42,12.96,13.05,504800,1.58
1984-10-01,13.14,13.24,12.96,13.24,615900,1.60
1984-09-28,13.42,13.42,13.14,13.14,646300,1.59
1984-09-27,13.80,13.80,13.42,13.52,1126900,1.64
1984-09-26,13.61,13.70,13.52,13.70,1007300,1.66
1984-09-25,13.70,13.70,13.52,13.61,698600,1.65
1984-09-24,13.61,13.70,13.52,13.70,541400,1.66
1984-09-21,13.42,13.70,13.42,13.52,1002500,1.64
1984-09-20,13.33,13.42,13.24,13.33,743700,1.62
1984-09-19,13.52,13.52,13.24,13.33,790700,1.62
1984-09-18,13.05,13.52,12.96,13.52,1734800,1.64
1984-09-17,14.26,14.35,13.98,14.17,590800,1.72
1984-09-14,14.54,14.54,14.17,14.26,1680700,1.73
1984-09-13,13.89,14.17,13.80,14.07,990200,1.71
1984-09-12,13.98,13.98,13.80,13.80,102600,1.67
1984-09-11,13.98,14.17,13.89,13.89,1069000,1.68
1984-09-10,13.80,13.98,13.70,13.98,350000,1.69
1984-09-07,13.70,14.17,13.42,13.61,669100,1.65
1984-09-06,13.70,13.70,13.52,13.70,607400,1.66
1984-09-05,13.61,13.70,13.52,13.61,700500,1.65
1984-09-04,13.80,13.80,13.42,13.61,728500,1.65
1984-08-31,13.89,13.89,13.70,13.80,239800,1.67
1984-08-30,13.89,13.89,13.80,13.89,1054300,1.68
1984-08-29,14.07,14.07,13.80,13.89,414600,1.68
1984-08-28,13.98,14.17,13.89,13.98,185200,1.69
1984-08-27,14.26,14.26,13.89,13.98,372300,1.69
1984-08-24,14.26,14.35,14.17,14.35,603600,1.74
1984-08-23,13.89,14.26,13.70,14.17,1902400,1.72
1984-08-22,14.17,14.17,13.80,13.80,300100,1.67
1984-08-21,13.52,14.17,13.52,14.17,1949400,1.72
1984-08-20,13.70,13.80,13.42,13.52,176200,1.64
1984-08-17,13.89,13.89,13.52,13.70,358100,1.66
1984-08-16,13.80,13.89,13.80,13.89,850500,1.68
1984-08-15,13.80,13.80,13.61,13.70,421200,1.66
1984-08-14,13.98,14.07,13.70,13.80,1173500,1.67
1984-08-13,14.07,14.07,13.80,14.07,595500,1.71
1984-08-10,14.91,14.91,14.07,14.17,2046300,1.72
1984-08-09,13.42,14.07,13.33,13.98,1964200,1.69
1984-08-08,13.33,13.33,13.14,13.24,687200,1.60
1984-08-07,12.96,13.42,12.86,13.33,2696900,1.62
1984-08-06,12.96,13.33,12.86,13.05,1624100,1.58
1984-08-03,13.24,13.42,12.68,12.77,2127500,1.55
1984-08-02,13.14,13.33,12.96,13.14,853400,1.59
1984-08-01,12.30,12.77,12.21,12.77,2408200,1.55
1984-07-31,11.63,12.09,11.63,12.00,489100,1.45
1984-07-30,11.90,12.00,11.72,11.72,278800,1.42
1984-07-27,11.81,12.00,11.72,12.00,719000,1.45
1984-07-26,11.90,11.90,11.72,11.90,399900,1.44
1984-07-25,11.53,11.72,11.53,11.72,273100,1.42
1984-07-24,11.90,11.90,11.44,11.53,343800,1.39
1984-07-23,11.72,11.90,11.63,11.90,699000,1.44
1984-07-20,11.90,11.90,11.81,11.81,363300,1.43
1984-07-19,11.72,11.90,11.53,11.81,570800,1.43
1984-07-18,12.00,12.00,11.72,11.81,650600,1.43
1984-07-17,11.90,12.18,11.81,12.00,389900,1.45
1984-07-16,11.81,11.90,11.53,11.90,760800,1.44
1984-07-13,11.90,11.90,11.63,11.81,402700,1.43
1984-07-12,12.00,12.09,11.53,11.81,1655000,1.43
1984-07-11,12.09,12.18,11.90,12.09,1395700,1.46
1984-07-10,12.37,12.37,11.90,12.09,1598000,1.46
1984-07-09,12.37,12.56,12.28,12.46,1397600,1.51
1984-07-06,12.74,12.74,12.46,12.56,253100,1.52
1984-07-05,12.65,12.84,12.65,12.84,736600,1.55
1984-07-03,12.74,12.84,12.56,12.84,273500,1.55
1984-07-02,13.21,13.21,12.84,12.93,165300,1.56
1984-06-29,13.02,13.21,12.93,13.11,438800,1.59
1984-06-28,12.93,13.02,12.84,13.02,73100,1.57
1984-06-27,12.84,13.02,12.84,13.02,387500,1.57
1984-06-26,12.74,12.93,12.74,12.93,125400,1.56
1984-06-25,12.93,12.93,12.74,12.74,201800,1.54
1984-06-22,13.11,13.11,12.56,12.84,1519200,1.55
1984-06-21,13.02,13.21,13.02,13.11,521400,1.59
1984-06-20,12.93,13.02,12.65,13.02,410800,1.57
1984-06-19,12.93,13.11,12.74,13.11,313900,1.59
1984-06-18,12.93,13.11,12.65,13.02,246500,1.57
1984-06-15,12.65,12.93,12.65,12.74,350500,1.54
1984-06-14,12.74,12.84,12.46,12.46,262100,1.51
1984-06-13,12.93,13.11,12.74,12.84,242700,1.55
1984-06-12,12.84,13.02,12.74,12.84,263600,1.55
1984-06-11,13.02,13.11,12.93,13.02,61700,1.57
1984-06-08,13.11,13.21,13.02,13.11,220400,1.59
1984-06-07,13.11,13.11,12.84,12.93,116300,1.56
1984-06-06,12.93,13.11,12.74,13.11,711400,1.59
1984-06-05,12.74,12.93,12.65,12.84,527100,1.55
1984-06-04,12.65,13.02,12.65,12.84,434100,1.55
1984-06-01,12.00,12.46,11.90,12.46,391800,1.51
1984-05-31,11.90,12.00,11.81,11.90,254100,1.44
1984-05-30,11.90,12.09,11.81,12.00,346700,1.45
1984-05-29,12.09,12.18,11.81,11.90,1307900,1.44
1984-05-25,12.46,12.46,12.00,12.18,722800,1.47
1984-05-24,12.65,12.84,12.56,12.56,438800,1.52
1984-05-23,12.74,12.93,12.74,12.84,370400,1.55
1984-05-22,12.93,12.93,12.56,12.74,817800,1.54
1984-05-21,13.11,13.30,12.93,12.93,529000,1.56
1984-05-18,13.30,13.39,13.02,13.30,562800,1.61
1984-05-17,13.67,13.67,13.30,13.39,385600,1.62
1984-05-16,13.58,13.67,13.49,13.67,182800,1.65
1984-05-15,13.49,13.67,13.49,13.67,448300,1.65
1984-05-14,13.58,13.58,13.49,13.49,221300,1.63
1984-05-11,13.95,13.95,13.58,13.58,341500,1.64
1984-05-10,13.77,14.04,13.77,13.95,614000,1.69
1984-05-09,13.77,13.95,13.67,13.67,721400,1.65
1984-05-08,13.49,13.95,13.39,13.58,993500,1.64
1984-05-07,13.49,13.49,13.30,13.39,338100,1.62
1984-05-04,13.58,13.77,13.49,13.58,1041000,1.64
1984-05-03,13.67,13.77,13.49,13.49,471100,1.63
1984-05-02,13.58,13.58,13.49,13.58,411700,1.64
1984-05-01,13.49,13.49,13.21,13.49,1880600,1.63
1984-04-30,13.30,13.39,13.21,13.30,406500,1.61
1984-04-27,13.18,13.27,13.00,13.18,312000,1.59
1984-04-26,13.37,13.37,13.18,13.18,169100,1.59
1984-04-25,13.46,13.65,13.27,13.37,764600,1.61
1984-04-24,13.37,13.37,13.18,13.27,249800,1.60
1984-04-23,13.55,13.55,13.18,13.18,364200,1.59
1984-04-19,13.83,13.83,13.37,13.46,698600,1.62
1984-04-18,13.74,13.74,13.46,13.74,726600,1.66
1984-04-17,13.09,13.74,13.09,13.55,3374600,1.63
1984-04-16,13.09,13.09,12.90,13.09,528600,1.58
1984-04-13,13.00,13.00,12.90,13.00,660100,1.57
1984-04-12,13.09,13.09,12.72,13.00,957400,1.57
1984-04-11,13.18,13.18,12.81,12.90,1145000,1.56
1984-04-10,13.74,13.83,12.81,13.00,4532400,1.57
1984-04-09,13.92,14.02,13.65,13.83,239300,1.67
1984-04-06,14.11,14.20,13.92,13.92,538500,1.68
1984-04-05,14.20,14.39,14.11,14.11,861900,1.70
1984-04-04,14.20,14.39,14.11,14.20,2383000,1.71
1984-04-03,14.11,14.20,14.11,14.11,427900,1.70
1984-04-02,14.20,14.20,14.11,14.11,3113400,1.70
1984-03-30,14.57,14.76,14.11,14.29,627800,1.72
1984-03-29,14.48,14.67,14.48,14.57,364700,1.76
1984-03-28,14.57,14.67,14.48,14.48,271200,1.75
1984-03-27,14.67,14.67,14.57,14.57,217500,1.76
1984-03-26,14.67,14.67,14.29,14.67,714200,1.77
1984-03-23,14.94,14.94,14.67,14.67,365700,1.77
1984-03-22,15.22,15.22,14.76,14.76,216600,1.78
1984-03-21,14.67,15.04,14.67,15.04,307700,1.81
1984-03-20,14.67,14.76,14.57,14.76,530500,1.78
1984-03-19,15.04,15.04,14.39,14.48,1000100,1.75
1984-03-16,15.59,15.59,15.22,15.22,992100,1.84
1984-03-15,15.22,15.22,14.94,15.04,167200,1.81
1984-03-14,14.85,15.32,14.85,15.22,506700,1.84
1984-03-13,15.22,15.41,14.94,14.94,701900,1.80
1984-03-12,14.94,15.22,14.85,15.22,248800,1.84
1984-03-09,15.04,15.04,14.76,14.85,204200,1.79
1984-03-08,14.67,15.04,14.67,15.04,609300,1.81
1984-03-07,14.85,14.94,14.48,14.85,655400,1.79
1984-03-06,15.50,15.50,14.76,14.94,367600,1.80
1984-03-05,15.78,15.78,15.22,15.41,599300,1.86
1984-03-02,15.59,15.97,15.59,15.97,485800,1.92
1984-03-01,14.94,15.41,14.85,15.32,843900,1.85
1984-02-29,14.85,15.04,14.76,14.76,586500,1.78
1984-02-28,15.13,15.13,14.85,14.85,937400,1.79
1984-02-27,15.32,15.50,14.85,15.22,1327300,1.84
1984-02-24,15.50,15.59,15.22,15.50,467300,1.87
1984-02-23,16.06,16.06,15.50,15.78,554700,1.90
1984-02-22,15.78,15.97,15.78,15.87,764600,1.91
1984-02-21,15.69,16.15,15.69,15.97,966900,1.92
1984-02-17,15.59,16.06,15.50,15.78,530500,1.90
1984-02-16,15.69,15.69,15.59,15.59,436400,1.88
1984-02-15,15.78,15.87,15.59,15.69,266900,1.89
1984-02-14,15.32,15.69,15.22,15.69,769800,1.89
1984-02-13,15.69,15.69,15.04,15.32,662500,1.85
1984-02-10,15.97,16.06,15.59,15.59,1158700,1.88
1984-02-09,16.52,16.62,15.97,16.15,1155400,1.95
1984-02-08,16.89,17.08,16.62,16.71,1394300,2.01
1984-02-07,16.24,16.43,16.06,16.43,532400,1.98
1984-02-06,16.43,16.52,16.06,16.24,782200,1.96
1984-02-03,16.99,17.36,16.62,16.62,1410900,2.00
1984-02-02,17.08,17.08,16.89,17.08,1605600,2.06
1984-02-01,16.89,16.99,16.80,16.89,1380000,2.04
1984-01-31,16.71,16.99,16.71,16.89,556600,2.04
1984-01-30,17.45,17.45,16.71,16.71,963600,2.01
1984-01-27,16.78,17.24,16.68,17.24,1243800,2.07
1984-01-26,16.50,17.24,16.50,16.68,1192000,2.01
1984-01-25,16.31,16.78,16.31,16.50,492900,1.98
1984-01-24,16.13,16.31,15.94,16.22,10897000,1.95
1984-01-23,16.03,16.31,15.94,16.22,605500,1.95
1984-01-20,16.31,16.31,16.13,16.22,937900,1.95
1984-01-19,16.68,16.68,16.03,16.31,2322200,1.96
1984-01-18,16.31,16.78,16.31,16.68,1132600,2.01
1984-01-17,15.94,16.22,15.76,16.22,604500,1.95
1984-01-16,16.03,16.22,15.66,15.94,926500,1.92
1984-01-13,16.41,16.50,16.13,16.13,337200,1.94
1984-01-12,16.41,16.59,16.31,16.50,573700,1.98
1984-01-11,16.13,16.50,16.03,16.41,505800,1.97
1984-01-10,16.50,16.68,16.13,16.22,722800,1.95
1984-01-09,15.48,16.68,15.48,16.41,1916200,1.97
1984-01-06,15.57,15.76,15.29,15.57,793100,1.87
1984-01-05,15.85,15.85,15.39,15.48,747500,1.86
1984-01-04,14.37,15.85,14.37,15.85,1934300,1.91
1984-01-03,14.83,14.83,14.37,14.46,500500,1.74
1983-12-30,14.92,14.92,14.64,14.83,514800,1.78
1983-12-29,14.74,15.01,14.74,14.92,1266500,1.80
1983-12-28,14.83,15.01,14.64,14.74,669600,1.77
1983-12-27,14.83,15.11,14.83,15.11,845800,1.82
1983-12-23,15.20,15.20,14.74,14.92,483400,1.80
1983-12-22,15.20,15.29,15.01,15.20,340000,1.83
1983-12-21,14.92,15.48,14.92,15.20,1377700,1.83
1983-12-20,15.57,15.57,15.11,15.11,384700,1.82
1983-12-19,15.57,15.76,15.48,15.57,633000,1.87
1983-12-16,15.48,15.66,15.39,15.57,649200,1.87
1983-12-15,15.94,15.94,15.39,15.48,885200,1.86
1983-12-14,16.03,16.13,15.94,16.03,310600,1.93
1983-12-13,16.03,16.03,15.76,15.85,595500,1.91
1983-12-12,16.31,16.31,15.94,16.13,294900,1.94
1983-12-09,16.31,16.59,16.22,16.31,426500,1.96
1983-12-08,16.31,16.50,16.22,16.50,820600,1.98
1983-12-07,16.41,16.41,16.22,16.31,376600,1.96
1983-12-06,16.22,16.41,16.13,16.31,232700,1.96
1983-12-05,16.41,16.41,16.13,16.31,178600,1.96
1983-12-02,16.03,16.50,16.03,16.50,818200,1.98
1983-12-01,16.13,16.22,16.03,16.22,500500,1.95
1983-11-30,16.03,16.31,15.85,16.22,1580000,1.95
1983-11-29,15.57,15.85,15.48,15.85,760300,1.91
1983-11-28,16.41,16.41,15.57,15.57,506700,1.87
1983-11-25,16.41,16.50,16.13,16.50,180500,1.98
1983-11-23,16.87,16.96,16.22,16.59,1076100,2.00
1983-11-22,16.96,17.15,16.78,16.96,1154000,2.04
1983-11-21,16.59,16.68,16.41,16.59,601700,2.00
1983-11-18,16.87,16.96,16.41,16.59,713800,2.00
1983-11-17,17.15,17.24,16.78,16.96,347100,2.04
1983-11-16,17.24,17.33,17.24,17.24,457800,2.07
1983-11-15,17.33,17.42,17.24,17.24,160500,2.07
1983-11-14,17.61,17.61,17.33,17.42,483900,2.10
1983-11-11,17.52,17.52,17.42,17.52,412200,2.11
1983-11-10,17.42,17.61,17.33,17.33,973500,2.09
1983-11-09,17.61,17.70,17.42,17.52,644900,2.11
1983-11-08,17.52,17.80,17.52,17.61,174300,2.12
1983-11-07,17.61,17.61,17.24,17.61,474900,2.12
1983-11-04,17.61,17.80,17.61,17.61,389400,2.12
1983-11-03,17.52,17.98,17.42,17.98,1667400,2.16
1983-11-02,17.98,17.98,17.61,17.70,297800,2.13
1983-11-01,17.61,17.98,17.52,17.98,2033500,2.16
1983-10-31,17.24,17.52,17.15,17.52,841500,2.11
1983-10-28,17.31,17.31,17.12,17.21,647800,2.07
1983-10-27,17.40,17.49,17.12,17.31,767900,2.08
1983-10-26,17.49,17.58,17.40,17.58,486800,2.11
1983-10-25,17.21,17.49,17.12,17.49,1333000,2.10
1983-10-24,17.31,17.31,17.03,17.31,506700,2.08
1983-10-21,17.58,17.68,17.40,17.49,3165200,2.10
1983-10-20,17.40,17.86,17.40,17.58,12059000,2.11
1983-10-19,17.03,17.12,16.29,16.75,843400,2.01
1983-10-18,17.40,17.40,17.03,17.03,602600,2.04
1983-10-17,17.31,17.40,17.12,17.21,210900,2.07
1983-10-14,17.31,17.40,17.21,17.40,456800,2.09
1983-10-13,17.21,17.40,17.12,17.12,483400,2.06
1983-10-12,17.12,17.77,17.12,17.31,549900,2.08
1983-10-11,16.94,17.40,16.84,17.31,427900,2.08
1983-10-10,17.31,17.31,17.03,17.12,465400,2.06
1983-10-07,17.58,17.58,17.12,17.40,1176800,2.09
1983-10-06,16.57,17.49,16.57,17.40,1813600,2.09
1983-10-05,15.92,16.47,15.73,16.47,757000,1.98
1983-10-04,15.92,16.20,15.64,15.83,589300,1.90
1983-10-03,16.38,16.38,15.73,15.92,456800,1.91
1983-09-30,16.29,16.47,16.01,16.47,597900,1.98
1983-09-29,16.29,16.38,16.10,16.38,205600,1.97
1983-09-28,16.29,16.47,16.29,16.38,386100,1.97
1983-09-27,16.66,16.75,16.47,16.47,1087000,1.98
1983-09-26,16.94,17.12,16.66,16.75,806400,2.01
1983-09-23,16.66,17.03,16.66,16.84,1270800,2.02
1983-09-22,16.29,16.66,16.20,16.47,2364500,1.98
1983-09-21,15.83,16.47,15.73,16.29,990200,1.96
1983-09-20,15.83,15.92,15.55,15.64,573700,1.88
1983-09-19,15.55,15.92,15.45,15.73,537100,1.89
1983-09-16,15.55,15.64,15.36,15.64,1294600,1.88
1983-09-15,15.73,15.73,15.45,15.55,1632200,1.87
1983-09-14,15.83,16.01,15.64,15.73,463000,1.89
1983-09-13,15.73,15.83,15.45,15.83,828200,1.90
1983-09-12,16.29,16.38,15.83,15.92,375200,1.91
1983-09-09,16.57,16.66,16.01,16.10,823900,1.93
1983-09-08,17.12,17.12,16.57,16.57,1885300,1.99
1983-09-07,16.47,17.21,16.38,17.03,1262300,2.04
1983-09-06,16.10,16.57,16.10,16.29,1037200,1.96
1983-09-02,16.29,16.29,16.01,16.10,429800,1.93
1983-09-01,15.92,16.20,15.73,15.92,634900,1.91
1983-08-31,14.99,15.73,14.90,15.73,706600,1.89
1983-08-30,14.99,15.08,14.90,14.99,209000,1.80
1983-08-29,15.18,15.18,14.90,14.99,298200,1.80
1983-08-26,14.81,15.18,14.81,15.08,722800,1.81
1983-08-25,14.81,15.08,14.71,14.90,1883900,1.79
1983-08-24,14.90,14.99,14.71,14.71,1357300,1.77
1983-08-23,14.99,15.08,14.81,14.90,910900,1.79
1983-08-22,14.81,15.08,14.62,14.71,1037600,1.77
1983-08-19,14.34,14.71,14.16,14.62,1861100,1.76
1983-08-18,14.25,14.44,14.07,14.34,2916800,1.72
1983-08-17,14.62,14.71,14.07,14.25,6804300,1.71
1983-08-16,14.99,15.08,14.44,14.71,1611300,1.77
1983-08-15,15.18,15.64,15.08,15.45,2234900,1.86
1983-08-12,15.08,15.27,14.99,15.27,728500,1.83
1983-08-11,14.99,15.27,14.90,15.08,986400,1.81
1983-08-10,15.45,15.45,14.71,14.99,1400900,1.80
1983-08-09,15.64,15.64,15.18,15.45,495800,1.86
1983-08-08,15.83,15.83,15.27,15.45,348600,1.86
1983-08-05,15.83,15.83,15.55,15.83,704300,1.90
1983-08-04,16.01,16.75,15.36,15.83,1415200,1.90
1983-08-03,16.01,16.10,15.73,16.10,1168700,1.93
1983-08-02,16.10,16.29,15.92,15.92,535200,1.91
1983-08-01,16.01,16.29,15.83,16.10,878100,1.93
1983-07-29,16.26,16.35,15.80,16.08,899000,1.93
1983-07-28,16.72,16.91,16.26,16.54,1239500,1.98
1983-07-27,17.19,17.28,16.72,16.91,1791300,2.03
1983-07-26,16.45,16.82,16.17,16.82,1719600,2.01
1983-07-25,16.72,16.82,16.45,16.72,1822700,2.00
1983-07-22,16.86,17.56,16.17,16.91,740800,2.03
1983-07-21,17.92,18.02,17.46,17.56,1628400,2.10
1983-07-20,18.02,18.11,17.83,18.02,860500,2.16
1983-07-19,17.92,18.02,17.65,17.74,1050000,2.13
1983-07-18,18.48,18.57,17.83,18.02,583200,2.16
1983-07-15,18.57,18.57,18.48,18.57,579400,2.22
1983-07-14,18.48,18.66,18.48,18.48,1197700,2.21
1983-07-13,18.48,18.76,18.48,18.48,833900,2.21
1983-07-12,18.85,18.85,18.29,18.57,210400,2.22
1983-07-11,18.85,19.03,18.66,18.85,209400,2.26
1983-07-08,19.22,19.31,18.66,18.76,1155400,2.25
1983-07-07,18.76,19.22,18.66,19.22,1025800,2.30
1983-07-06,18.85,18.94,18.66,18.66,484900,2.24
1983-07-05,18.85,18.85,18.66,18.66,184300,2.24
1983-07-01,18.48,18.85,18.48,18.85,87900,2.26
1983-06-30,18.66,18.85,18.48,18.66,716600,2.24
1983-06-29,18.94,19.22,18.76,18.85,432200,2.26
1983-06-28,19.22,19.22,18.76,18.85,566100,2.26
1983-06-27,19.03,19.22,18.76,19.22,346200,2.30
1983-06-24,19.03,19.22,18.94,19.03,710400,2.28
1983-06-23,19.13,19.13,18.94,19.03,771700,2.28
1983-06-22,19.13,19.22,18.94,19.13,1084200,2.29
1983-06-21,18.66,18.94,18.48,18.94,815900,2.27
1983-06-20,18.48,18.57,18.11,18.48,1165400,2.21
1983-06-17,18.29,18.29,18.11,18.29,500100,2.19
1983-06-16,18.76,18.76,18.20,18.29,1011500,2.19
1983-06-15,18.66,18.76,18.39,18.57,340000,2.22
1983-06-14,18.76,18.94,18.66,18.85,690000,2.26
1983-06-13,18.76,18.85,18.66,18.76,1133600,2.25
1983-06-10,18.57,18.66,18.29,18.57,951200,2.22
1983-06-09,18.39,18.57,18.11,18.48,1115500,2.21
1983-06-08,19.03,19.03,18.39,18.48,616900,2.21
1983-06-07,19.13,19.31,18.94,19.13,709500,2.29
1983-06-06,19.31,19.31,18.85,19.03,507700,2.28
1983-06-03,19.59,19.59,19.03,19.13,1040000,2.29
1983-06-02,19.31,19.59,19.22,19.59,4126400,2.35
1983-06-01,18.94,19.22,18.85,19.22,1678800,2.30
1983-05-31,19.13,19.13,18.76,18.94,1424700,2.27
1983-05-27,18.94,19.22,18.85,18.94,1049500,2.27
1983-05-26,17.83,18.85,17.83,18.66,2339300,2.24
1983-05-25,17.65,17.83,17.56,17.74,795500,2.13
1983-05-24,17.37,17.65,17.28,17.46,1053800,2.09
1983-05-23,17.09,17.46,17.00,17.37,652500,2.08
1983-05-20,17.56,17.65,16.82,17.28,532400,2.07
1983-05-19,17.74,17.74,17.28,17.46,1186300,2.09
1983-05-18,17.65,17.92,17.46,17.46,2810400,2.09
1983-05-17,17.74,17.92,17.56,17.56,1602800,2.10
1983-05-16,17.56,17.74,17.28,17.74,966400,2.13
1983-05-13,17.56,17.92,17.37,17.65,3215000,2.11
1983-05-12,17.00,17.37,16.91,17.37,2964300,2.08
1983-05-11,16.91,17.09,16.82,16.82,1212400,2.01
1983-05-10,16.45,16.82,16.45,16.82,620700,2.01
1983-05-09,16.45,16.54,16.17,16.35,1129800,1.96
1983-05-06,16.45,16.63,15.80,16.45,3186600,1.97
1983-05-05,16.63,16.82,16.35,16.35,587400,1.96
1983-05-04,16.63,16.82,16.45,16.63,585500,1.99
1983-05-03,16.63,16.63,16.26,16.63,641100,1.99
1983-05-02,16.63,16.72,16.45,16.63,832000,1.99
1983-04-29,16.97,17.16,16.70,16.88,947900,2.02
1983-04-28,17.07,17.25,16.88,17.07,643000,2.04
1983-04-27,17.16,17.53,16.70,17.07,2917300,2.04
1983-04-26,16.79,17.25,16.33,17.16,3803000,2.05
1983-04-25,17.16,17.62,16.61,16.79,1772300,2.01
1983-04-22,16.70,17.81,16.70,17.25,3197500,2.06
1983-04-21,16.97,17.16,16.70,16.79,7775000,2.01
1983-04-20,15.13,15.41,15.04,15.22,2042100,1.82
1983-04-19,14.85,15.31,14.67,14.95,2688900,1.79
1983-04-18,14.85,15.04,14.39,14.85,3253500,1.78
1983-04-15,15.04,15.04,14.67,14.85,3490000,1.78
1983-04-14,14.85,15.04,14.48,14.95,854800,1.79
1983-04-13,15.22,15.31,14.76,14.85,1645500,1.78
1983-04-12,15.31,15.41,15.13,15.31,259800,1.83
1983-04-11,15.41,15.50,15.31,15.41,496700,1.84
1983-04-08,15.50,15.78,15.22,15.41,1507800,1.84
1983-04-07,15.41,15.59,15.41,15.50,721800,1.85
1983-04-06,15.31,15.41,15.13,15.41,878600,1.84