cs6601p3/data/BAC.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,8.97,9.00,8.87,8.92,192917600,8.92
2012-04-16,8.87,8.93,8.62,8.79,216925400,8.79
2012-04-13,9.08,9.08,8.68,8.68,282354600,8.68
2012-04-12,8.93,9.18,8.91,9.17,223979900,9.17
2012-04-11,8.78,8.91,8.72,8.86,252563700,8.86
2012-04-10,8.97,9.09,8.50,8.54,377220000,8.54
2012-04-09,9.04,9.04,8.83,8.93,211427600,8.93
2012-04-05,9.14,9.40,9.11,9.23,180868100,9.23
2012-04-04,9.35,9.36,9.15,9.20,228560600,9.20
2012-04-03,9.67,9.67,9.41,9.49,190453400,9.49
2012-04-02,9.54,9.78,9.41,9.68,179229000,9.68
2012-03-30,9.61,9.64,9.35,9.57,250234500,9.57
2012-03-29,9.63,9.68,9.43,9.53,253625800,9.53
2012-03-28,9.62,9.78,9.58,9.75,234021500,9.75
2012-03-27,9.87,9.90,9.58,9.60,250069600,9.60
2012-03-26,10.01,10.04,9.85,9.93,241605700,9.93
2012-03-23,9.47,9.85,9.40,9.85,283110900,9.85
2012-03-22,9.66,9.77,9.52,9.60,264520500,9.60
2012-03-21,9.96,10.03,9.74,9.82,326573800,9.82
2012-03-20,9.63,9.97,9.59,9.81,451213900,9.81
2012-03-19,9.78,10.10,9.51,9.53,669479900,9.53
2012-03-16,9.41,9.80,9.33,9.80,582294100,9.80
2012-03-15,8.98,9.25,8.85,9.24,489593000,9.24
2012-03-14,8.66,8.90,8.56,8.84,488077000,8.84
2012-03-13,8.07,8.50,8.05,8.49,385984100,8.49
2012-03-12,8.01,8.06,7.91,7.99,165298900,7.99
2012-03-09,8.12,8.19,8.01,8.05,195281400,8.05
2012-03-08,8.07,8.12,8.00,8.06,160282000,8.06
2012-03-07,7.81,8.02,7.77,8.02,328331900,8.02
2012-03-06,7.78,7.79,7.66,7.71,262871200,7.71
2012-03-05,8.09,8.13,7.95,7.97,196328300,7.97
2012-03-02,8.11,8.21,8.10,8.13,143887500,8.13
2012-03-01,8.09,8.17,8.05,8.12,197850100,8.12
2012-02-29,8.16,8.24,7.97,7.97,266720500,7.97
2012-02-28,8.05,8.15,8.00,8.12,193443200,8.11
2012-02-27,7.79,8.05,7.67,8.04,298930800,8.03
2012-02-24,8.05,8.09,7.88,7.88,163128200,7.87
2012-02-23,7.97,8.05,7.90,8.02,144231800,8.01
2012-02-22,8.06,8.13,7.95,7.95,228867800,7.94
2012-02-21,8.03,8.20,8.00,8.11,333407700,8.10
2012-02-17,8.04,8.08,7.92,8.02,355445600,8.01
2012-02-16,7.71,8.13,7.66,8.09,337131800,8.08
2012-02-15,8.01,8.12,7.77,7.78,372981400,7.77
2012-02-14,8.15,8.17,7.95,7.98,384682800,7.97
2012-02-13,8.27,8.31,8.21,8.25,308490200,8.24
2012-02-10,8.05,8.12,7.98,8.07,254420800,8.06
2012-02-09,8.31,8.35,8.10,8.18,480206700,8.17
2012-02-08,7.96,8.15,7.93,8.13,436439700,8.12
2012-02-07,7.95,7.99,7.80,7.85,253694200,7.84
2012-02-06,7.79,7.97,7.77,7.97,236316000,7.96
2012-02-03,7.66,7.89,7.63,7.84,364195700,7.83
2012-02-02,7.43,7.49,7.33,7.45,232425400,7.44
2012-02-01,7.25,7.44,7.21,7.36,318811000,7.35
2012-01-31,7.17,7.19,7.05,7.13,212736300,7.12
2012-01-30,7.13,7.15,7.02,7.07,231240100,7.06
2012-01-27,7.21,7.35,7.20,7.29,230914000,7.28
2012-01-26,7.45,7.50,7.23,7.30,265938800,7.29
2012-01-25,7.20,7.37,7.15,7.35,249340100,7.34
2012-01-24,7.11,7.35,7.06,7.29,228810300,7.28
2012-01-23,7.13,7.37,7.11,7.25,339942200,7.24
2012-01-20,6.95,7.08,6.83,7.07,236630700,7.06
2012-01-19,7.21,7.29,6.75,6.96,491008100,6.95
2012-01-18,6.50,6.80,6.46,6.80,302497700,6.79
2012-01-17,6.63,6.82,6.44,6.48,294196500,6.47
2012-01-13,6.49,6.69,6.41,6.61,337048400,6.60
2012-01-12,6.99,7.02,6.66,6.79,362099600,6.78
2012-01-11,6.60,6.90,6.52,6.87,354039600,6.86
2012-01-10,6.44,6.66,6.44,6.63,354292100,6.62
2012-01-09,6.26,6.37,6.19,6.27,240614400,6.26
2012-01-06,6.21,6.30,6.06,6.18,299630600,6.17
2012-01-05,5.75,6.35,5.71,6.31,547780000,6.30
2012-01-04,5.71,5.88,5.62,5.81,243711200,5.80
2012-01-03,5.75,5.89,5.74,5.80,246293200,5.79
2011-12-30,5.39,5.58,5.37,5.56,176441000,5.55
2011-12-29,5.29,5.48,5.28,5.46,168098500,5.45
2011-12-28,5.45,5.46,5.27,5.29,146104500,5.28
2011-12-27,5.55,5.58,5.46,5.48,158575400,5.47
2011-12-23,5.54,5.63,5.47,5.60,190712000,5.59
2011-12-22,5.26,5.51,5.21,5.47,303085900,5.46
2011-12-21,5.18,5.25,5.10,5.23,203711800,5.22
2011-12-20,5.11,5.22,5.04,5.17,239246100,5.16
2011-12-19,5.20,5.22,4.92,4.99,344317700,4.98
2011-12-16,5.31,5.42,5.16,5.20,227111300,5.19
2011-12-15,5.33,5.37,5.21,5.26,196092100,5.25
2011-12-14,5.24,5.37,5.20,5.23,226723100,5.22
2011-12-13,5.56,5.60,5.22,5.32,227194200,5.31
2011-12-12,5.59,5.60,5.40,5.45,191824000,5.44
2011-12-09,5.67,5.85,5.63,5.72,293654100,5.71
2011-12-08,5.84,5.88,5.53,5.59,286031100,5.58
2011-12-07,5.73,5.92,5.70,5.89,244700100,5.88
2011-12-06,5.74,5.92,5.70,5.78,254787200,5.77
2011-12-05,5.86,5.95,5.73,5.79,293977700,5.78
2011-12-02,5.67,5.88,5.61,5.64,283132900,5.63
2011-12-01,5.37,5.63,5.29,5.53,315495500,5.52
2011-11-30,5.40,5.44,5.18,5.44,436268200,5.43
2011-11-29,5.19,5.28,5.03,5.08,333749700,5.06
2011-11-28,5.50,5.53,5.14,5.25,345537900,5.23
2011-11-25,5.16,5.33,5.12,5.17,138425100,5.15
2011-11-23,5.30,5.31,5.13,5.14,264978500,5.12
2011-11-22,5.52,5.59,5.32,5.37,270959000,5.35
2011-11-21,5.66,5.68,5.48,5.49,269658300,5.47
2011-11-18,5.86,5.89,5.75,5.78,227038600,5.76
2011-11-17,5.98,6.03,5.79,5.80,285881900,5.78
2011-11-16,6.09,6.09,5.90,5.90,292502400,5.88
2011-11-15,6.01,6.24,6.00,6.13,268228500,6.11
2011-11-14,6.16,6.19,6.02,6.05,225481700,6.03
2011-11-11,6.12,6.29,6.12,6.21,210025900,6.19
2011-11-10,6.32,6.33,6.01,6.03,324988000,6.01
2011-11-09,6.31,6.36,6.15,6.16,265539000,6.14
2011-11-08,6.54,6.59,6.40,6.53,219000600,6.51
2011-11-07,6.44,6.59,6.30,6.45,192433500,6.43
2011-11-04,6.73,6.75,6.45,6.49,266446300,6.47
2011-11-03,6.91,6.98,6.58,6.91,244340400,6.89
2011-11-02,6.72,6.74,6.57,6.72,217204100,6.70
2011-11-01,6.38,6.68,6.32,6.40,371823200,6.38
2011-10-31,7.09,7.16,6.82,6.83,252026900,6.81
2011-10-28,7.08,7.43,7.05,7.35,273167300,7.33
2011-10-27,7.11,7.23,6.90,7.22,408959900,7.20
2011-10-26,6.58,6.66,6.44,6.59,208197400,6.57
2011-10-25,6.65,6.67,6.46,6.46,200837500,6.44
2011-10-24,6.59,6.74,6.49,6.72,217032400,6.70
2011-10-21,6.59,6.65,6.38,6.46,252586400,6.44
2011-10-20,6.43,6.48,6.18,6.47,254971700,6.45
2011-10-19,6.68,6.86,6.37,6.40,318554300,6.38
2011-10-18,6.27,6.79,6.16,6.64,496883800,6.62
2011-10-17,6.18,6.28,6.03,6.03,175512200,6.01
2011-10-14,6.31,6.36,6.12,6.19,203564500,6.17
2011-10-13,6.44,6.44,6.17,6.22,230115400,6.20
2011-10-12,6.51,6.74,6.34,6.58,284617700,6.56
2011-10-11,6.18,6.47,6.13,6.37,204431100,6.35
2011-10-10,6.14,6.29,6.12,6.28,225326600,6.26
2011-10-07,6.32,6.33,5.88,5.90,285598300,5.88
2011-10-06,5.77,6.31,5.65,6.28,336087400,6.26
2011-10-05,5.71,5.83,5.51,5.77,291785700,5.75
2011-10-04,5.48,5.76,5.13,5.76,448300000,5.74
2011-10-03,6.08,6.18,5.52,5.53,369335100,5.51
2011-09-30,6.18,6.32,6.11,6.12,175213100,6.10
2011-09-29,6.40,6.45,6.15,6.35,224013100,6.33
2011-09-28,6.51,6.53,6.16,6.16,222449300,6.14
2011-09-27,6.84,6.85,6.41,6.48,231598900,6.46
2011-09-26,6.48,6.60,6.31,6.60,228406400,6.58
2011-09-23,6.09,6.39,6.07,6.31,503374000,6.29
2011-09-22,6.24,6.28,6.00,6.06,384622500,6.04
2011-09-21,6.95,6.97,6.36,6.38,381953600,6.36
2011-09-20,7.04,7.06,6.90,6.90,142828700,6.88
2011-09-19,7.06,7.07,6.94,6.99,199254700,6.97
2011-09-16,7.38,7.39,7.08,7.23,240523700,7.21
2011-09-15,7.18,7.34,7.13,7.33,230299700,7.31
2011-09-14,7.09,7.13,6.92,7.05,212940200,7.03
2011-09-13,7.09,7.18,6.97,7.00,220657500,6.98
2011-09-12,6.85,7.10,6.81,7.05,286856000,7.03
2011-09-09,7.11,7.21,6.96,6.98,255828800,6.96
2011-09-08,7.38,7.44,7.20,7.20,204593600,7.18
2011-09-07,7.23,7.52,7.10,7.48,257251800,7.46
2011-09-06,6.91,7.07,6.80,6.99,283101800,6.97
2011-09-02,7.31,7.45,7.17,7.25,305988600,7.23
2011-09-01,8.18,8.18,7.91,7.91,243549600,7.88
2011-08-31,8.28,8.29,8.11,8.17,282263500,8.14
2011-08-30,8.29,8.39,8.05,8.12,297220400,8.08
2011-08-29,8.10,8.41,7.96,8.39,363420500,8.35
2011-08-26,7.62,7.98,7.45,7.76,424194600,7.73
2011-08-25,8.29,8.80,7.38,7.65,859643400,7.62
2011-08-24,6.36,7.05,6.32,6.99,602753000,6.96
2011-08-23,6.37,6.44,6.01,6.30,563788800,6.27
2011-08-22,7.20,7.22,6.42,6.42,398777800,6.39
2011-08-19,6.80,7.12,6.75,6.97,289217900,6.94
2011-08-18,7.05,7.09,6.78,7.01,335205500,6.98
2011-08-17,7.46,7.59,7.40,7.46,159346200,7.43
2011-08-16,7.61,7.66,7.34,7.40,275997300,7.37
2011-08-15,7.46,7.84,7.35,7.76,268370400,7.73
2011-08-12,7.49,7.71,7.13,7.19,298997800,7.16
2011-08-11,7.10,7.42,6.96,7.25,344079000,7.22
2011-08-10,7.53,7.59,6.74,6.77,493986500,6.74
2011-08-09,7.02,7.66,6.68,7.60,496094500,7.57
2011-08-08,7.40,7.70,6.31,6.51,682052900,6.48
2011-08-05,8.97,9.05,8.03,8.17,546781600,8.13
2011-08-04,9.37,9.46,8.77,8.83,305309300,8.79
2011-08-03,9.49,9.59,9.32,9.54,175691200,9.50
2011-08-02,9.76,9.86,9.47,9.49,173972600,9.45
2011-08-01,10.04,10.05,9.70,9.81,159616700,9.77
2011-07-29,9.64,9.95,9.60,9.71,187926700,9.67
2011-07-28,9.72,9.85,9.69,9.79,113623300,9.75
2011-07-27,9.92,9.94,9.68,9.68,151491700,9.64
2011-07-26,9.97,10.09,9.91,10.00,121168700,9.96
2011-07-25,9.97,10.07,9.88,10.01,130582700,9.97
2011-07-22,10.26,10.27,10.05,10.13,138441500,10.09
2011-07-21,10.03,10.28,10.00,10.23,238464700,10.18
2011-07-20,9.66,10.00,9.63,9.85,249783800,9.81
2011-07-19,9.75,9.85,9.40,9.57,322430300,9.53
2011-07-18,9.88,9.93,9.53,9.72,226934200,9.68
2011-07-15,10.12,10.18,9.88,10.00,183416000,9.96
2011-07-14,10.30,10.33,10.06,10.07,148536100,10.03
2011-07-13,10.27,10.36,10.15,10.20,164765500,10.15
2011-07-12,10.27,10.40,10.20,10.21,145156100,10.16
2011-07-11,10.53,10.55,10.30,10.35,145323900,10.30
2011-07-08,10.75,10.80,10.61,10.70,129604000,10.65
2011-07-07,10.90,10.96,10.85,10.92,113940400,10.87
2011-07-06,10.83,10.85,10.66,10.74,145455700,10.69
2011-07-05,11.06,11.07,10.91,11.00,110261100,10.95
2011-07-01,10.98,11.14,10.92,11.09,137487700,11.04
2011-06-30,11.17,11.18,10.84,10.96,256379600,10.91
2011-06-29,11.17,11.25,11.00,11.14,301628700,11.09
2011-06-28,10.91,10.92,10.77,10.82,113027000,10.77
2011-06-27,10.52,10.95,10.52,10.85,202814500,10.80
2011-06-24,10.73,10.77,10.49,10.52,122210200,10.47
2011-06-23,10.65,10.77,10.56,10.71,180604400,10.66
2011-06-22,10.79,10.94,10.78,10.79,102448600,10.74
2011-06-21,10.68,10.87,10.53,10.83,109392600,10.78
2011-06-20,10.59,10.66,10.53,10.60,88402500,10.55
2011-06-17,10.75,10.77,10.58,10.68,116367000,10.63
2011-06-16,10.45,10.69,10.40,10.60,200127400,10.55
2011-06-15,10.60,10.67,10.41,10.50,213408200,10.45
2011-06-14,11.12,11.12,10.75,10.80,173051000,10.75
2011-06-13,10.89,11.02,10.64,10.97,186095900,10.92
2011-06-10,10.62,11.03,10.41,10.80,210796300,10.75
2011-06-09,10.58,10.75,10.50,10.65,129533300,10.60
2011-06-08,10.59,10.79,10.50,10.54,159384200,10.49
2011-06-07,10.96,11.05,10.60,10.65,160224800,10.60
2011-06-06,11.18,11.20,10.75,10.83,213289400,10.78
2011-06-03,11.20,11.45,11.16,11.28,115786700,11.23
2011-06-02,11.29,11.42,11.08,11.29,198074000,11.24
2011-06-01,11.71,11.74,11.23,11.24,176331800,11.19
2011-05-31,11.87,11.92,11.62,11.75,106228200,11.69
2011-05-27,11.57,11.78,11.54,11.69,107370400,11.63
2011-05-26,11.39,11.56,11.38,11.46,124072200,11.40
2011-05-25,11.38,11.58,11.35,11.38,103583400,11.32
2011-05-24,11.45,11.51,11.29,11.46,129513400,11.40
2011-05-23,11.47,11.52,11.38,11.42,122134100,11.36
2011-05-20,11.64,11.78,11.53,11.58,115821500,11.52
2011-05-19,11.88,11.89,11.68,11.69,121082700,11.63
2011-05-18,11.90,11.90,11.73,11.79,152963400,11.73
2011-05-17,11.81,11.94,11.80,11.90,145394700,11.84
2011-05-16,11.89,12.11,11.82,11.86,123646400,11.80
2011-05-13,12.20,12.21,11.91,11.93,159056700,11.87
2011-05-12,12.20,12.27,12.09,12.20,111941900,12.14
2011-05-11,12.28,12.43,12.23,12.25,150517800,12.19
2011-05-10,12.21,12.37,12.18,12.28,91577700,12.22
2011-05-09,12.28,12.32,12.11,12.18,110668200,12.12
2011-05-06,12.41,12.45,12.28,12.31,111324100,12.25
2011-05-05,12.41,12.47,12.20,12.30,130921200,12.24
2011-05-04,12.64,12.68,12.42,12.49,99234300,12.42
2011-05-03,12.35,12.71,12.33,12.60,145530300,12.53
2011-05-02,12.36,12.47,12.33,12.34,89940100,12.27
2011-04-29,12.39,12.42,12.28,12.28,87169300,12.22
2011-04-28,12.31,12.45,12.25,12.42,92414200,12.35
2011-04-27,12.24,12.40,12.23,12.33,118705100,12.26
2011-04-26,12.49,12.53,12.23,12.23,146800000,12.17
2011-04-25,12.33,12.60,12.32,12.44,112414300,12.37
2011-04-21,12.33,12.40,12.24,12.31,100820900,12.25
2011-04-20,12.43,12.48,12.21,12.27,179989100,12.21
2011-04-19,12.53,12.53,12.15,12.34,182612900,12.27
2011-04-18,12.59,12.60,12.24,12.42,262012500,12.35
2011-04-15,13.22,13.33,12.82,12.82,266336200,12.75
2011-04-14,13.16,13.26,13.07,13.13,115624900,13.06
2011-04-13,13.61,13.64,13.21,13.27,124630800,13.20
2011-04-12,13.40,13.58,13.31,13.47,100372600,13.40
2011-04-11,13.50,13.59,13.43,13.49,63348300,13.42
2011-04-08,13.63,13.72,13.45,13.48,87592400,13.41
2011-04-07,13.79,13.88,13.54,13.61,119206000,13.54
2011-04-06,13.60,13.78,13.53,13.72,136151600,13.65
2011-04-05,13.43,13.50,13.37,13.47,65739700,13.40
2011-04-04,13.40,13.59,13.40,13.44,71113900,13.37
2011-04-01,13.45,13.61,13.35,13.37,95017100,13.30
2011-03-31,13.35,13.39,13.29,13.33,86180900,13.26
2011-03-30,13.40,13.56,13.27,13.45,121082200,13.38
2011-03-29,13.41,13.41,13.16,13.35,117737500,13.28
2011-03-28,13.42,13.56,13.37,13.37,78640400,13.30
2011-03-25,13.49,13.53,13.32,13.34,115322600,13.27
2011-03-24,13.56,13.59,13.32,13.48,170761100,13.41
2011-03-23,13.72,13.74,13.37,13.65,230626600,13.58
2011-03-22,14.04,14.05,13.88,13.88,86286500,13.81
2011-03-21,14.20,14.22,13.90,14.05,114391500,13.98
2011-03-18,14.20,14.29,13.98,14.04,199209100,13.97
2011-03-17,13.89,14.04,13.75,13.98,131745300,13.91
2011-03-16,14.01,14.10,13.66,13.69,178630900,13.62
2011-03-15,13.77,14.06,13.71,13.96,167837200,13.89
2011-03-14,14.26,14.35,14.07,14.23,112139700,14.15
2011-03-11,14.11,14.43,14.10,14.38,111555000,14.30
2011-03-10,14.42,14.46,14.26,14.26,155462700,14.18
2011-03-09,14.66,14.69,14.48,14.59,148290400,14.51
2011-03-08,14.27,14.70,14.20,14.69,250033200,14.61
2011-03-07,14.18,14.27,13.92,14.03,139010300,13.96
2011-03-04,14.30,14.31,13.98,14.12,146184700,14.05
2011-03-03,14.05,14.29,14.05,14.27,139513500,14.19
2011-03-02,13.92,14.07,13.81,13.83,115609400,13.76
2011-03-01,14.32,14.35,13.91,13.93,161263900,13.85
2011-02-28,14.27,14.48,14.16,14.29,137039100,14.20
2011-02-25,14.16,14.32,14.12,14.20,126869100,14.11
2011-02-24,14.11,14.16,13.79,13.97,201697200,13.89
2011-02-23,14.17,14.44,13.92,14.17,196355700,14.09
2011-02-22,14.38,14.52,14.09,14.18,187522800,14.10
2011-02-18,14.84,14.89,14.67,14.75,98369000,14.66
2011-02-17,14.75,14.91,14.73,14.81,103495400,14.72
2011-02-16,14.81,14.88,14.70,14.84,132821900,14.75
2011-02-15,14.80,14.88,14.69,14.77,109532300,14.68
2011-02-14,14.78,14.95,14.71,14.89,112571100,14.80
2011-02-11,14.37,14.87,14.35,14.77,156195600,14.68
2011-02-10,14.51,14.64,14.47,14.49,132240800,14.40
2011-02-09,14.46,14.69,14.41,14.64,150179100,14.55
2011-02-08,14.64,14.76,14.50,14.61,158426200,14.52
2011-02-07,14.51,14.77,14.43,14.67,149423500,14.58
2011-02-04,14.43,14.47,14.11,14.29,141015200,14.20
2011-02-03,14.16,14.47,14.15,14.43,145885300,14.34
2011-02-02,14.33,14.35,14.13,14.24,140312700,14.15
2011-02-01,13.90,14.37,13.87,14.31,211978400,14.22
2011-01-31,13.71,13.79,13.64,13.73,118000800,13.65
2011-01-28,13.83,14.06,13.58,13.60,226452500,13.52
2011-01-27,13.58,13.67,13.48,13.67,153086100,13.59
2011-01-26,13.71,13.77,13.55,13.55,145810300,13.47
2011-01-25,13.78,13.84,13.40,13.63,303642100,13.55
2011-01-24,14.25,14.26,13.88,13.92,225424700,13.84
2011-01-21,14.41,14.71,14.22,14.25,291812600,14.16
2011-01-20,14.27,14.61,13.94,14.54,245219600,14.45
2011-01-19,14.85,14.95,14.35,14.37,247013200,14.28
2011-01-18,15.08,15.16,14.85,15.00,198400500,14.91
2011-01-14,14.74,15.31,14.68,15.25,282493800,15.16
2011-01-13,15.01,15.02,14.72,14.77,158944400,14.68
2011-01-12,14.89,14.99,14.85,14.99,204060800,14.90
2011-01-11,14.61,14.73,14.53,14.69,212239400,14.60
2011-01-10,14.17,14.43,14.09,14.40,185382600,14.31
2011-01-07,14.54,14.68,13.98,14.25,392328700,14.16
2011-01-06,14.54,14.69,14.34,14.44,241658500,14.35
2011-01-05,14.19,14.60,14.15,14.50,246151200,14.41
2011-01-04,14.23,14.25,14.02,14.24,218978200,14.15
2011-01-03,13.85,14.23,13.80,14.19,354322300,14.11
2010-12-31,13.23,13.38,13.22,13.34,63036100,13.26
2010-12-30,13.32,13.40,13.26,13.28,88176300,13.20
2010-12-29,13.39,13.42,13.31,13.31,74986200,13.23
2010-12-28,13.38,13.49,13.34,13.34,119303600,13.26
2010-12-27,12.98,13.40,12.96,13.27,116011000,13.19
2010-12-23,13.26,13.30,12.97,13.06,183718500,12.98
2010-12-22,13.01,13.45,13.00,13.38,240618000,13.30
2010-12-21,12.73,12.98,12.70,12.98,163167100,12.90
2010-12-20,12.59,12.75,12.57,12.62,113899800,12.54
2010-12-17,12.55,12.65,12.45,12.57,154544200,12.49
2010-12-16,12.47,12.77,12.38,12.52,309278400,12.45
2010-12-15,12.38,12.54,12.28,12.29,160612500,12.22
2010-12-14,12.57,12.71,12.33,12.40,161365800,12.33
2010-12-13,12.86,12.88,12.52,12.54,189201500,12.46
2010-12-10,12.65,12.85,12.47,12.80,224667700,12.72
2010-12-09,12.26,12.69,12.25,12.65,328639000,12.57
2010-12-08,11.61,12.07,11.60,12.00,235158100,11.93
2010-12-07,11.84,11.87,11.50,11.57,215071600,11.50
2010-12-06,11.78,11.86,11.63,11.64,132238800,11.57
2010-12-03,11.59,11.88,11.53,11.86,164553900,11.79
2010-12-02,11.37,11.74,11.35,11.68,284454000,11.61
2010-12-01,11.17,11.30,10.97,11.29,289105800,11.22
2010-11-30,11.20,11.30,10.91,10.95,267119300,10.87
2010-11-29,11.14,11.36,11.08,11.31,144663800,11.23
2010-11-26,11.17,11.21,11.10,11.12,54441000,11.04
2010-11-24,11.18,11.30,11.10,11.28,109514300,11.20
2010-11-23,11.18,11.39,11.06,11.09,199123000,11.01
2010-11-22,11.56,11.59,11.21,11.30,223150100,11.22
2010-11-19,11.64,11.66,11.53,11.66,104569300,11.58
2010-11-18,11.78,11.82,11.63,11.70,138773700,11.62
2010-11-17,11.90,11.99,11.60,11.62,170058200,11.54
2010-11-16,11.99,12.05,11.72,11.94,219262600,11.86
2010-11-15,12.22,12.29,12.07,12.10,112735900,12.02
2010-11-12,12.29,12.33,12.03,12.12,170642600,12.04
2010-11-11,12.50,12.56,12.31,12.37,130702300,12.28
2010-11-10,12.35,12.57,12.20,12.57,191612200,12.48
2010-11-09,12.73,12.74,12.23,12.27,225038100,12.19
2010-11-08,12.62,12.73,12.43,12.60,247865900,12.51
2010-11-05,12.17,12.71,12.16,12.36,405644600,12.27
2010-11-04,11.79,12.24,11.70,12.13,310826500,12.05
2010-11-03,11.46,11.55,11.31,11.52,176344100,11.44
2010-11-02,11.56,11.59,11.30,11.40,176470800,11.32
2010-11-01,11.50,11.58,11.36,11.50,152004500,11.42
2010-10-29,11.50,11.54,11.36,11.45,126825100,11.37
2010-10-28,11.72,11.72,11.41,11.53,180293000,11.45
2010-10-27,11.32,11.67,11.25,11.54,275344800,11.46
2010-10-26,11.08,11.48,11.03,11.30,232839500,11.22
2010-10-25,11.56,11.59,11.07,11.16,327390900,11.08
2010-10-22,11.47,11.58,11.37,11.44,173466800,11.36
2010-10-21,11.84,11.88,11.32,11.36,318784400,11.28
2010-10-20,11.60,11.88,11.17,11.75,655116600,11.67
2010-10-19,12.34,12.45,11.71,11.80,574229600,11.72
2010-10-18,11.96,12.37,11.83,12.34,416485100,12.25
2010-10-15,12.66,12.68,11.74,11.98,600410400,11.90
2010-10-14,13.00,13.03,12.42,12.60,511175200,12.51
2010-10-13,13.60,13.64,13.25,13.29,175054300,13.20
2010-10-12,13.10,13.53,13.09,13.52,136898300,13.43
2010-10-11,13.20,13.25,13.11,13.15,101283500,13.06
2010-10-08,13.34,13.49,13.10,13.18,173162700,13.09
2010-10-07,13.47,13.50,13.23,13.31,112300500,13.22
2010-10-06,13.63,13.66,13.32,13.39,150771000,13.30
2010-10-05,13.32,13.64,13.21,13.56,191282100,13.47
2010-10-04,13.27,13.45,13.13,13.15,133664600,13.06
2010-10-01,13.22,13.42,13.06,13.30,168814600,13.21
2010-09-30,13.21,13.39,13.05,13.10,148937800,13.01
2010-09-29,13.24,13.29,13.05,13.11,156717200,13.02
2010-09-28,13.31,13.32,13.15,13.27,124743600,13.18
2010-09-27,13.61,13.63,13.23,13.24,123657600,13.15
2010-09-24,13.37,13.60,13.30,13.60,142535200,13.51
2010-09-23,13.31,13.43,13.12,13.17,153255800,13.08
2010-09-22,13.63,13.77,13.41,13.42,141117900,13.33
2010-09-21,13.95,14.00,13.64,13.65,168349300,13.56
2010-09-20,13.46,13.81,13.37,13.74,130367700,13.65
2010-09-17,13.69,13.70,13.34,13.40,132686500,13.31
2010-09-16,13.62,13.66,13.51,13.55,120788100,13.46
2010-09-15,13.62,13.79,13.51,13.71,134665300,13.62
2010-09-14,13.96,13.97,13.64,13.68,140042500,13.59
2010-09-13,13.94,14.06,13.87,13.95,164136200,13.85
2010-09-10,13.60,13.66,13.51,13.55,85884600,13.46
2010-09-09,13.58,13.87,13.48,13.50,168549000,13.41
2010-09-08,13.26,13.49,13.23,13.37,102657200,13.28
2010-09-07,13.38,13.42,13.20,13.21,127499100,13.12
2010-09-03,13.50,13.69,13.33,13.50,141624900,13.41
2010-09-02,13.15,13.44,13.15,13.28,154881900,13.19
2010-09-01,12.64,13.21,12.60,13.21,204575600,13.12
2010-08-31,12.33,12.52,12.18,12.46,172987600,12.36
2010-08-30,12.54,12.60,12.27,12.32,126732000,12.23
2010-08-27,12.57,12.72,12.41,12.64,158558400,12.54
2010-08-26,12.74,12.90,12.47,12.47,137778600,12.37
2010-08-25,12.56,12.72,12.42,12.66,159923400,12.56
2010-08-24,12.75,12.83,12.59,12.64,156884400,12.54
2010-08-23,13.07,13.10,12.86,12.87,114682800,12.77
2010-08-20,12.98,12.99,12.75,12.87,164506800,12.77
2010-08-19,13.28,13.37,13.01,13.02,153344800,12.92
2010-08-18,13.25,13.50,13.24,13.32,137585300,13.22
2010-08-17,13.41,13.45,13.15,13.21,132047600,13.11
2010-08-16,13.13,13.29,13.09,13.19,99799300,13.09
2010-08-13,13.11,13.34,13.11,13.23,107923800,13.13
2010-08-12,13.05,13.35,13.02,13.06,146852800,12.96
2010-08-11,13.50,13.52,13.16,13.19,182937400,13.09
2010-08-10,13.77,13.82,13.61,13.63,131286100,13.53
2010-08-09,14.06,14.07,13.75,13.91,121443000,13.80
2010-08-06,13.91,14.04,13.75,13.96,135088300,13.85
2010-08-05,14.09,14.13,13.96,14.02,110927900,13.91
2010-08-04,14.36,14.39,14.12,14.19,131865800,14.08
2010-08-03,14.36,14.46,14.29,14.34,96776700,14.23
2010-08-02,14.38,14.47,14.23,14.44,130216100,14.33
2010-07-30,13.88,14.24,13.85,14.04,130077700,13.93
2010-07-29,14.15,14.21,13.90,14.03,124734700,13.92
2010-07-28,14.12,14.24,13.96,13.99,110133600,13.88
2010-07-27,14.52,14.65,14.18,14.19,176895900,14.08
2010-07-26,13.85,14.21,13.71,14.15,159255000,14.04
2010-07-23,13.68,13.80,13.47,13.74,133979700,13.63
2010-07-22,13.55,13.89,13.54,13.66,185760900,13.55
2010-07-21,13.96,13.97,13.33,13.36,203245200,13.26
2010-07-20,13.36,13.85,13.30,13.77,180152700,13.66
2010-07-19,13.97,14.02,13.30,13.61,314752200,13.51
2010-07-16,14.63,14.67,13.96,13.98,438430600,13.87
2010-07-15,15.66,15.69,15.06,15.39,177237600,15.27
2010-07-14,15.60,15.72,15.42,15.67,115645600,15.55
2010-07-13,15.48,15.72,15.40,15.67,130720700,15.55
2010-07-12,15.07,15.25,14.97,15.21,92146300,15.09
2010-07-09,14.86,15.13,14.75,15.11,86584400,14.99
2010-07-08,14.88,14.94,14.60,14.86,132297400,14.75
2010-07-07,14.12,14.73,14.10,14.71,150021000,14.60
2010-07-06,14.13,14.31,13.83,14.06,120153500,13.95
2010-07-02,14.10,14.10,13.68,13.84,140988600,13.73
2010-07-01,14.32,14.35,13.50,14.02,256787300,13.91
2010-06-30,14.62,14.80,14.30,14.37,138978000,14.26
2010-06-29,15.01,15.05,14.45,14.57,201991800,14.46
2010-06-28,15.50,15.55,15.21,15.24,110641800,15.12
2010-06-25,15.26,15.62,15.11,15.42,175269500,15.30
2010-06-24,15.27,15.31,14.98,15.02,167776300,14.90
2010-06-23,15.60,15.71,15.29,15.43,132920800,15.31
2010-06-22,15.78,15.91,15.56,15.58,108235700,15.46
2010-06-21,16.03,16.10,15.75,15.79,109114600,15.67
2010-06-18,15.88,15.91,15.74,15.82,105721700,15.70
2010-06-17,15.96,16.07,15.59,15.82,127136400,15.70
2010-06-16,15.70,15.97,15.65,15.87,110926700,15.75
2010-06-15,15.56,15.84,15.31,15.80,129815000,15.68
2010-06-14,15.70,15.79,15.39,15.41,120504600,15.29
2010-06-11,15.33,15.70,15.31,15.60,115114300,15.48
2010-06-10,15.27,15.48,15.11,15.46,124056500,15.34
2010-06-09,15.43,15.49,14.94,15.01,150844900,14.89
2010-06-08,14.88,15.35,14.79,15.33,167648900,15.21
2010-06-07,15.36,15.40,14.77,14.83,158959100,14.72
2010-06-04,15.50,15.73,15.25,15.35,148415800,15.23
2010-06-03,15.96,16.07,15.69,15.81,124229100,15.69
2010-06-02,15.58,15.92,15.35,15.89,127114500,15.77
2010-06-01,15.58,15.98,15.40,15.44,126185400,15.31
2010-05-28,16.17,16.18,15.71,15.74,160778500,15.61
2010-05-27,15.81,16.20,15.59,16.18,163490700,16.05
2010-05-26,15.91,16.10,15.38,15.47,225933000,15.34
2010-05-25,14.91,15.54,14.80,15.49,263919800,15.36
2010-05-24,15.98,16.08,15.39,15.40,170656700,15.27
2010-05-21,14.96,16.00,14.95,15.99,266468500,15.86
2010-05-20,15.96,16.05,15.28,15.30,301263900,15.17
2010-05-19,15.80,16.46,15.80,16.31,260711100,16.17
2010-05-18,16.71,16.75,15.67,15.95,216050700,15.82
2010-05-17,16.39,16.45,15.85,16.35,181966800,16.21
2010-05-14,16.71,16.72,16.12,16.34,212906900,16.20
2010-05-13,17.03,17.18,16.85,16.87,135257500,16.73
2010-05-12,17.27,17.33,16.99,17.07,179359300,16.93
2010-05-11,17.08,17.49,16.97,17.16,188202400,17.02
2010-05-10,17.23,17.39,17.01,17.30,268476800,17.16
2010-05-07,16.48,16.79,15.95,16.18,388118300,16.05
2010-05-06,17.48,17.61,15.50,16.28,465091500,16.14
2010-05-05,17.20,17.84,16.89,17.53,195023300,17.38
2010-05-04,17.77,17.91,17.48,17.56,183242300,17.41
2010-05-03,17.88,18.15,17.78,18.06,150747100,17.91
2010-04-30,18.28,18.30,17.61,17.83,231536200,17.68
2010-04-29,18.04,18.40,17.99,18.30,177296300,18.15
2010-04-28,17.65,17.96,17.51,17.78,195287800,17.63
2010-04-27,17.91,18.18,17.41,17.47,259438600,17.32
2010-04-26,18.41,18.44,18.03,18.05,160873000,17.90
2010-04-23,18.40,18.53,18.28,18.43,145428400,18.28
2010-04-22,18.03,18.60,17.95,18.54,219472400,18.39
2010-04-21,18.67,18.91,18.11,18.28,201891300,18.13
2010-04-20,18.79,18.83,18.44,18.61,200544700,18.45
2010-04-19,18.10,18.65,17.87,18.39,358828000,18.24
2010-04-16,19.47,19.48,18.05,18.41,589061800,18.26
2010-04-15,19.63,19.86,19.36,19.48,240100000,19.32
2010-04-14,18.98,19.42,18.92,19.40,246624700,19.24
2010-04-13,18.61,18.72,18.49,18.67,113687800,18.51
2010-04-12,18.68,18.82,18.60,18.66,128319000,18.50
2010-04-09,18.82,18.85,18.50,18.59,135480600,18.44
2010-04-08,18.59,18.84,18.31,18.65,164305500,18.49
2010-04-07,18.58,18.86,18.53,18.62,233522300,18.46
2010-04-06,18.16,18.54,18.10,18.49,160316600,18.34
2010-04-05,18.16,18.25,18.02,18.13,107989300,17.98
2010-04-01,18.02,18.10,17.89,18.04,95607200,17.89
2010-03-31,17.69,17.98,17.67,17.85,114280900,17.70
2010-03-30,18.06,18.12,17.67,17.76,144373000,17.61
2010-03-29,18.17,18.20,17.77,18.04,152539700,17.89
2010-03-26,17.98,18.23,17.75,17.90,220970700,17.75
2010-03-25,17.84,18.35,17.70,17.74,315304700,17.59
2010-03-24,17.12,17.73,17.10,17.57,270410600,17.42
2010-03-23,17.08,17.22,16.94,17.13,131261400,16.99
2010-03-22,16.62,16.97,16.60,16.96,113667800,16.82
2010-03-19,17.16,17.23,16.74,16.82,177969200,16.68
2010-03-18,17.29,17.32,16.98,17.08,123986800,16.94
2010-03-17,17.17,17.30,17.03,17.27,134463900,17.13
2010-03-16,16.97,17.07,16.90,17.03,107411800,16.89
2010-03-15,16.74,16.91,16.59,16.85,120308200,16.71
2010-03-12,17.26,17.30,16.68,16.85,171456700,16.71
2010-03-11,17.18,17.28,17.06,17.12,145079600,16.98
2010-03-10,17.01,17.35,16.99,17.11,222932200,16.97
2010-03-09,16.63,16.99,16.54,16.80,167779500,16.66
2010-03-08,16.75,16.91,16.69,16.74,127705100,16.60
2010-03-05,16.52,16.75,16.45,16.70,172469000,16.56
2010-03-04,16.45,16.50,16.03,16.40,157746500,16.26
2010-03-03,16.47,16.62,16.33,16.37,154950200,16.23
2010-03-02,16.70,16.80,16.39,16.46,183048600,16.31
2010-03-01,16.74,16.86,16.57,16.71,170931100,16.56
2010-02-26,16.57,16.84,16.41,16.66,343669400,16.51
2010-02-25,16.05,16.57,15.95,16.55,287325100,16.40
2010-02-24,15.98,16.36,15.96,16.33,191571600,16.18
2010-02-23,16.12,16.38,15.79,15.94,210478400,15.80
2010-02-22,15.96,16.40,15.96,16.21,173773200,16.07
2010-02-19,15.73,16.04,15.71,15.88,216078200,15.74
2010-02-18,15.52,16.00,15.50,15.88,242140300,15.74
2010-02-17,15.35,15.88,15.25,15.66,261541900,15.52
2010-02-16,14.66,15.31,14.62,15.16,205493300,15.02
2010-02-12,14.47,14.54,14.28,14.45,162819300,14.32
2010-02-11,14.67,14.80,14.54,14.63,141086300,14.50
2010-02-10,14.51,14.91,14.46,14.67,175741800,14.54
2010-02-09,14.67,14.78,14.25,14.47,251522100,14.34
2010-02-08,14.94,14.96,14.45,14.48,208207300,14.35
2010-02-05,14.84,15.06,14.31,15.00,297683300,14.87
2010-02-04,15.35,15.43,14.73,14.75,252558700,14.62
2010-02-03,15.57,15.80,15.52,15.53,130861600,15.39
2010-02-02,15.45,15.68,15.31,15.60,171404800,15.46
2010-02-01,15.26,15.44,15.13,15.42,159503300,15.28
2010-01-29,15.49,15.55,15.09,15.18,175135300,15.04
2010-01-28,15.40,15.59,15.01,15.37,232729500,15.23
2010-01-27,14.71,15.29,14.68,15.19,258716200,15.05
2010-01-26,14.94,15.17,14.72,14.77,212380600,14.64
2010-01-25,15.16,15.27,14.77,14.98,262351600,14.85
2010-01-22,15.26,15.52,14.71,14.90,369620800,14.77
2010-01-21,16.46,16.66,15.20,15.47,551285500,15.33
2010-01-20,16.22,16.63,16.18,16.49,288741100,16.34
2010-01-19,16.06,16.47,15.84,16.32,181616500,16.17
2010-01-15,16.64,16.65,16.23,16.26,195117100,16.11
2010-01-14,16.63,16.92,16.61,16.82,142634200,16.67
2010-01-13,16.43,16.78,16.15,16.62,192609900,16.47
2010-01-12,16.72,16.75,16.17,16.36,223486800,16.21
2010-01-11,16.99,17.14,16.72,16.93,168991600,16.78
2010-01-08,16.98,17.10,16.63,16.78,220104700,16.63
2010-01-07,16.68,17.19,16.51,16.93,320868400,16.78
2010-01-06,16.21,16.54,16.03,16.39,205257900,16.24
2010-01-05,15.74,16.21,15.70,16.20,209521300,16.06
2010-01-04,15.24,15.75,15.12,15.69,180845200,15.55
2009-12-31,15.09,15.24,15.01,15.06,94322600,14.93
2009-12-30,15.04,15.10,14.97,15.07,86897900,14.94
2009-12-29,15.30,15.33,15.10,15.12,83089500,14.98
2009-12-28,15.31,15.41,15.15,15.29,102573300,15.15
2009-12-24,15.23,15.28,15.20,15.25,36611800,15.11
2009-12-23,15.46,15.47,15.15,15.19,102116100,15.05
2009-12-22,15.36,15.44,15.32,15.33,104061100,15.19
2009-12-21,15.21,15.44,15.20,15.28,153571100,15.14
2009-12-18,15.01,15.25,14.88,15.03,202871600,14.90
2009-12-17,15.27,15.36,14.83,14.86,268907300,14.73
2009-12-16,15.33,15.44,15.23,15.28,166373000,15.14
2009-12-15,15.45,15.51,15.15,15.19,190193100,15.05
2009-12-14,15.67,15.73,15.43,15.63,128586100,15.49
2009-12-11,15.32,15.70,15.21,15.63,194958400,15.49
2009-12-10,15.58,15.65,15.09,15.21,254946200,15.07
2009-12-09,15.45,15.57,15.25,15.39,199467800,15.25
2009-12-08,15.72,15.86,15.37,15.41,312296800,15.27
2009-12-07,16.25,16.29,15.83,15.89,291029100,15.75
2009-12-04,15.76,16.40,15.62,16.28,1226791300,16.13
2009-12-03,16.25,16.74,15.68,15.76,651715900,15.62
2009-12-02,15.82,15.83,15.54,15.65,130213100,15.51
2009-12-01,16.04,16.09,15.67,15.90,143216700,15.75
2009-11-30,15.59,15.89,15.54,15.85,129973500,15.70
2009-11-27,15.32,15.76,15.20,15.47,96712700,15.32
2009-11-25,16.21,16.27,15.90,15.95,97450200,15.80
2009-11-24,16.21,16.31,15.99,16.10,118077000,15.95
2009-11-23,16.28,16.47,16.17,16.29,138294900,16.13
2009-11-20,16.03,16.19,15.97,16.09,128329800,15.94
2009-11-19,16.24,16.47,16.03,16.08,158923100,15.93
2009-11-18,15.88,16.38,15.87,16.35,179789700,16.19
2009-11-17,15.81,15.82,15.59,15.77,110912100,15.62
2009-11-16,16.16,16.26,15.76,15.87,153962000,15.72
2009-11-13,16.08,16.19,15.85,15.98,125121900,15.83
2009-11-12,16.36,16.57,15.99,16.06,154405900,15.91
2009-11-11,16.23,16.62,16.20,16.43,184673700,16.27
2009-11-10,15.85,16.20,15.73,16.03,195721000,15.88
2009-11-09,15.29,15.82,15.14,15.77,170808600,15.62
2009-11-06,14.94,15.24,14.84,15.05,152297800,14.91
2009-11-05,14.91,15.16,14.72,15.13,156790200,14.99
2009-11-04,15.18,15.25,14.70,14.70,200076300,14.56
2009-11-03,14.25,14.93,14.21,14.80,188258700,14.66
2009-11-02,14.85,15.23,14.12,14.63,307863100,14.49
2009-10-30,15.70,15.73,14.50,14.58,307670900,14.44
2009-10-29,15.21,15.78,15.08,15.73,202946700,15.58
2009-10-28,15.43,15.45,15.00,15.01,213262400,14.87
2009-10-27,15.43,15.54,15.02,15.45,270531500,15.30
2009-10-26,16.16,16.20,15.07,15.40,376383000,15.25
2009-10-23,16.65,16.66,16.07,16.22,181905600,16.06
2009-10-22,16.55,16.67,16.05,16.52,235015400,16.36
2009-10-21,16.99,17.17,16.46,16.51,219344000,16.35
2009-10-20,17.22,17.47,17.01,17.01,169353700,16.85
2009-10-19,17.27,17.53,17.14,17.16,155876100,17.00
2009-10-16,17.16,17.49,17.06,17.26,336814500,17.09
2009-10-15,18.33,19.10,17.88,18.10,212270200,17.93
2009-10-14,18.38,18.64,18.16,18.59,229813800,18.41
2009-10-13,17.94,18.00,17.48,17.81,150388900,17.64
2009-10-12,17.65,18.03,17.51,18.03,139972400,17.86
2009-10-09,17.33,17.55,17.23,17.50,87503400,17.33
2009-10-08,17.57,17.60,17.23,17.33,137567400,17.16
2009-10-07,17.08,17.35,17.04,17.35,153192000,17.18
2009-10-06,17.21,17.37,16.71,17.00,195927500,16.84
2009-10-05,16.67,16.97,16.55,16.96,155256700,16.80
2009-10-02,15.90,16.49,15.62,16.34,226303000,16.18
2009-10-01,16.96,17.16,16.18,16.21,247824500,16.06
2009-09-30,17.26,17.31,16.76,16.92,186120500,16.76
2009-09-29,17.37,17.53,17.07,17.16,124964600,17.00
2009-09-28,16.71,17.23,16.65,17.22,129240300,17.06
2009-09-25,16.95,17.08,16.50,16.60,161603900,16.44
2009-09-24,17.55,17.70,16.81,16.98,221414100,16.82
2009-09-23,17.76,18.06,17.49,17.50,197847500,17.33
2009-09-22,17.68,18.08,17.54,17.61,158650700,17.44
2009-09-21,17.39,17.44,17.18,17.25,127963900,17.09
2009-09-18,17.73,17.77,17.51,17.63,160550400,17.46
2009-09-17,17.31,17.75,17.20,17.61,212907800,17.44
2009-09-16,16.89,17.30,16.83,17.25,193950600,17.09
2009-09-15,16.99,17.17,16.76,16.79,158450100,16.63
2009-09-14,16.68,17.09,16.51,16.99,162371700,16.83
2009-09-11,17.24,17.29,16.95,16.97,139774800,16.81
2009-09-10,16.96,17.24,16.70,17.22,175319800,17.06
2009-09-09,17.02,17.20,16.91,17.04,155753700,16.88
2009-09-08,17.46,17.51,16.98,17.02,163026500,16.86
2009-09-04,17.07,17.25,16.92,17.09,173567100,16.93
2009-09-03,16.59,16.90,16.51,16.84,176555400,16.68
2009-09-02,16.15,16.73,16.02,16.27,229078300,16.11
2009-09-01,17.70,17.86,16.41,16.46,334738300,16.29
2009-08-31,17.57,17.90,17.45,17.59,159710500,17.41
2009-08-28,18.10,18.25,17.78,17.98,188061000,17.80
2009-08-27,17.75,17.98,17.59,17.92,176384900,17.74
2009-08-26,17.76,17.94,17.54,17.79,203846000,17.61
2009-08-25,17.56,18.00,17.55,17.75,238816800,17.57
2009-08-24,17.81,18.20,17.33,17.35,316639800,17.17
2009-08-21,17.46,17.60,17.31,17.46,236597200,17.28
2009-08-20,16.89,17.20,16.87,17.14,183804300,16.97
2009-08-19,16.60,17.03,16.53,16.75,198785800,16.58
2009-08-18,16.78,17.08,16.73,16.90,202882900,16.73
2009-08-17,16.54,16.88,16.40,16.56,309793300,16.39
2009-08-14,16.98,17.47,16.57,17.39,302461500,17.21
2009-08-13,16.66,17.00,16.23,17.00,337776700,16.83
2009-08-12,15.53,16.17,15.40,15.93,313761100,15.77
2009-08-11,16.70,16.85,15.80,15.85,326233600,15.69
2009-08-10,16.31,16.89,16.16,16.68,240548200,16.51
2009-08-07,16.98,17.14,16.26,16.42,381728400,16.25
2009-08-06,17.24,17.35,16.39,16.70,462678600,16.53
2009-08-05,16.03,16.82,15.84,16.66,488503800,16.49
2009-08-04,15.19,15.98,15.05,15.64,364961500,15.48
2009-08-03,15.24,15.62,14.82,15.32,468196400,15.16
2009-07-31,14.10,14.79,14.02,14.79,375052000,14.64
2009-07-30,13.87,14.14,13.79,13.97,288316600,13.83
2009-07-29,13.24,13.75,13.24,13.52,258773100,13.38
2009-07-28,12.95,13.43,12.91,13.34,241532500,13.20
2009-07-27,12.56,13.13,12.51,13.09,240525400,12.96
2009-07-24,12.63,12.78,12.27,12.51,187107000,12.38
2009-07-23,12.35,12.88,12.20,12.69,285591600,12.56
2009-07-22,11.96,12.48,11.93,12.23,247974800,12.11
2009-07-21,12.28,12.40,11.93,12.19,258512200,12.07
2009-07-20,12.83,12.86,12.12,12.24,381163700,12.12
2009-07-17,13.25,13.47,12.76,12.89,457023600,12.76
2009-07-16,13.20,13.43,13.02,13.17,308208800,13.04
2009-07-15,13.23,13.62,13.10,13.42,371943700,13.28
2009-07-14,13.21,13.23,12.79,12.91,272335100,12.78
2009-07-13,12.37,12.99,12.27,12.99,392441900,12.86
2009-07-10,11.87,11.96,11.58,11.88,212285000,11.76
2009-07-09,12.10,12.25,11.84,11.97,273316500,11.85
2009-07-08,12.19,12.29,11.27,11.84,570440000,11.72
2009-07-07,12.15,12.37,11.95,12.15,275460100,12.03
2009-07-06,12.47,12.59,11.84,12.15,377832200,12.03
2009-07-02,12.79,13.05,12.62,12.64,215974600,12.51
2009-07-01,13.27,13.45,13.04,13.05,243363600,12.92
2009-06-30,13.26,13.48,12.94,13.20,306341500,13.07
2009-06-29,12.79,13.19,12.52,13.19,333302300,13.06
2009-06-26,12.34,12.78,12.27,12.75,341830600,12.62
2009-06-25,12.09,12.36,12.01,12.35,330425500,12.22
2009-06-24,12.45,12.67,12.18,12.35,334262900,12.22
2009-06-23,12.11,12.44,11.93,12.23,358378200,12.11
2009-06-22,12.88,13.05,11.94,11.94,433445300,11.82
2009-06-19,13.10,13.35,12.83,13.22,433963600,13.09
2009-06-18,12.40,12.95,12.34,12.90,341091800,12.77
2009-06-17,12.56,12.76,12.02,12.30,444130500,12.18
2009-06-16,13.40,13.40,12.72,12.73,370863900,12.60
2009-06-15,13.62,13.69,13.16,13.33,345381600,13.19
2009-06-12,13.30,13.93,13.23,13.72,448295800,13.58
2009-06-11,12.20,13.22,12.19,12.97,530063800,12.84
2009-06-10,12.12,12.35,11.93,11.98,328393900,11.86
2009-06-09,12.14,12.15,11.93,12.06,203171000,11.94
2009-06-08,11.77,12.18,11.66,12.06,246762300,11.94
2009-06-05,12.24,12.33,11.86,11.86,369767900,11.74
2009-06-04,11.37,11.87,11.20,11.87,316481900,11.75
2009-06-03,11.37,11.54,11.14,11.21,236543800,11.10
2009-06-02,11.19,11.60,11.10,11.41,311852000,11.28
2009-06-01,11.41,11.75,11.21,11.21,350813400,11.09
2009-05-29,11.49,11.50,10.97,11.27,370618000,11.15
2009-05-28,10.91,11.30,10.57,11.30,464520100,11.18
2009-05-27,11.32,11.54,10.91,10.91,539898200,10.79
2009-05-26,10.90,11.27,10.81,10.98,495077300,10.86
2009-05-22,11.60,11.65,10.75,11.07,502447400,10.95
2009-05-21,11.45,11.97,11.20,11.41,587487600,11.28
2009-05-20,11.88,12.24,11.21,11.49,1197984500,11.36
2009-05-19,11.95,12.24,11.25,11.25,506343300,11.13
2009-05-18,11.55,12.10,11.52,11.73,553623400,11.60
2009-05-15,11.34,11.63,10.58,10.67,324124400,10.55
2009-05-14,10.82,11.57,10.61,11.31,440641900,11.19
2009-05-13,11.93,11.95,11.01,11.01,391486200,10.89
2009-05-12,13.23,13.28,12.12,12.26,412128100,12.12
2009-05-11,13.60,13.95,12.94,12.94,411170100,12.80
2009-05-08,14.23,14.62,13.55,14.17,681310400,14.01
2009-05-07,14.75,15.07,12.78,13.51,946806700,13.36
2009-05-06,11.93,12.85,11.51,12.69,924590100,12.55
2009-05-05,10.27,11.12,10.10,10.84,550673100,10.72
2009-05-04,8.89,10.45,8.82,10.38,582512600,10.27
2009-05-01,8.79,9.02,8.55,8.70,299754800,8.60
2009-04-30,9.12,9.26,8.80,8.93,343739500,8.83
2009-04-29,8.47,8.84,8.36,8.68,457954600,8.58
2009-04-28,8.04,8.68,8.00,8.15,467568100,8.06
2009-04-27,8.66,9.29,8.65,8.92,332356100,8.82
2009-04-24,9.06,9.47,8.70,9.10,589862000,9.00
2009-04-23,8.59,8.92,8.23,8.82,561041900,8.72
2009-04-22,8.43,9.24,8.13,8.26,620909200,8.17
2009-04-21,7.21,8.93,7.00,8.76,867931700,8.66
2009-04-20,9.75,9.89,8.02,8.02,802467300,7.93
2009-04-17,10.68,11.23,10.30,10.60,487364200,10.48
2009-04-16,10.89,10.90,10.26,10.34,383207300,10.23
2009-04-15,9.68,10.52,9.27,10.44,556590300,10.32
2009-04-14,11.18,11.58,10.06,10.09,666610100,9.98
2009-04-13,9.40,11.12,9.16,11.02,687385400,10.90
2009-04-09,8.15,9.85,8.00,9.55,1029694600,9.44
2009-04-08,7.49,7.55,6.91,7.06,309546200,6.98
2009-04-07,7.22,7.58,7.21,7.36,264002200,7.28
2009-04-06,7.24,7.64,7.14,7.48,290223200,7.40
2009-04-03,7.09,7.61,6.65,7.60,348608900,7.52
2009-04-02,7.85,7.87,7.07,7.24,512639600,7.16
2009-04-01,6.45,7.22,6.44,7.05,421386100,6.97
2009-03-31,6.36,6.89,6.25,6.82,420856400,6.74
2009-03-30,6.70,6.75,6.02,6.03,486926900,5.96
2009-03-27,7.20,7.74,7.13,7.34,383537100,7.26
2009-03-26,7.88,7.96,7.14,7.58,479338200,7.50
2009-03-25,7.77,7.99,6.96,7.70,620457600,7.62
2009-03-24,7.32,7.99,7.07,7.22,524215100,7.14
2009-03-23,7.37,7.89,6.90,7.80,569334700,7.71
2009-03-20,6.97,6.99,5.98,6.19,572920000,6.12
2009-03-19,8.43,8.57,6.82,6.93,622301500,6.85
2009-03-18,6.36,7.67,6.22,7.67,664772200,7.59
2009-03-17,6.07,6.36,5.80,6.27,429150400,6.20
2009-03-16,6.22,6.95,6.03,6.18,537893100,6.11
2009-03-13,6.25,6.45,5.65,5.76,568457500,5.70
2009-03-12,4.92,5.99,4.84,5.85,544222900,5.79
2009-03-11,5.30,5.50,4.51,4.93,451780400,4.88
2009-03-10,4.35,4.80,4.20,4.79,419616900,4.74
2009-03-09,3.22,3.77,3.20,3.75,298867900,3.71
2009-03-06,3.29,3.54,3.00,3.14,281698600,3.11
2009-03-05,3.40,3.51,3.12,3.17,282814100,3.14
2009-03-04,3.38,4.03,3.38,3.59,262493200,3.55
2009-03-03,3.95,4.08,3.57,3.65,347261200,3.60
2009-03-02,3.61,3.92,3.27,3.63,437894200,3.58
2009-02-27,4.25,4.89,3.95,3.95,476468300,3.90
2009-02-26,5.61,5.89,5.11,5.32,449243000,5.25
2009-02-25,4.81,5.50,4.20,5.16,593460500,5.09
2009-02-24,4.03,4.75,3.86,4.73,510482600,4.67
2009-02-23,4.29,4.48,3.82,3.91,511845600,3.86
2009-02-20,3.61,4.09,2.53,3.79,840283700,3.74
2009-02-19,4.06,4.68,3.86,3.93,406830800,3.88
2009-02-18,5.16,5.21,4.51,4.57,327604800,4.51
2009-02-17,5.07,5.20,4.87,4.90,278175000,4.83
2009-02-13,5.68,5.87,5.55,5.57,239879500,5.49
2009-02-12,5.72,5.92,5.35,5.87,370215500,5.79
2009-02-11,5.80,6.14,5.71,6.07,396772000,5.99
2009-02-10,6.85,6.89,5.48,5.56,608904400,5.48
2009-02-09,6.57,7.05,6.31,6.89,461430100,6.80
2009-02-06,5.39,6.49,5.36,6.13,725522500,6.05
2009-02-05,4.56,4.96,3.77,4.84,757557100,4.77
2009-02-04,5.47,5.54,4.62,4.70,610037800,4.64
2009-02-03,6.16,6.16,5.19,5.30,355724700,5.23
2009-02-02,6.20,6.66,5.82,6.00,291276500,5.92
2009-01-30,6.88,6.92,6.35,6.58,220955000,6.49
2009-01-29,6.96,7.20,6.71,6.78,175314200,6.69
2009-01-28,7.64,7.81,7.10,7.39,357522100,7.29
2009-01-27,6.30,6.61,6.20,6.50,190621000,6.41
2009-01-26,6.46,6.98,6.00,6.00,267222800,5.92
2009-01-23,5.37,6.28,5.30,6.24,301305600,6.15
2009-01-22,6.37,6.40,5.50,5.71,362515000,5.63
2009-01-21,5.54,6.88,5.36,6.68,438488400,6.59
2009-01-20,6.48,6.50,5.05,5.10,413433500,5.03
2009-01-16,8.99,9.32,7.00,7.18,494599400,7.08
2009-01-15,9.70,9.72,7.35,8.32,552512600,8.21
2009-01-14,10.09,10.48,10.09,10.20,166801200,10.06
2009-01-13,11.19,11.25,10.46,10.65,242917900,10.50
2009-01-12,12.86,12.90,11.32,11.43,122567000,11.27
2009-01-09,13.68,13.78,12.95,12.99,74813700,12.81
2009-01-08,13.82,13.99,13.35,13.54,93883500,13.35
2009-01-07,14.11,14.13,13.61,13.71,112810000,13.52
2009-01-06,14.27,14.81,14.07,14.28,111015400,14.08
2009-01-05,14.38,14.55,13.89,13.98,93640500,13.79
2009-01-02,13.92,14.57,13.71,14.33,86580700,14.13
2008-12-31,13.09,14.12,13.00,14.08,113351000,13.89
2008-12-30,13.09,13.24,12.66,13.24,72897800,13.06
2008-12-29,13.57,13.73,12.68,12.94,62741300,12.76
2008-12-26,13.66,13.80,13.29,13.36,43646200,13.18
2008-12-24,12.75,13.56,12.74,13.53,38022300,13.34
2008-12-23,13.43,13.58,12.72,12.75,68454600,12.57
2008-12-22,13.90,14.01,13.21,13.53,72654800,13.34
2008-12-19,14.07,14.37,13.60,13.80,104069400,13.61
2008-12-18,14.85,15.11,13.91,13.96,102574800,13.77
2008-12-17,14.82,15.39,14.50,14.62,96214400,14.42
2008-12-16,14.18,15.20,13.51,15.10,183131000,14.89
2008-12-15,15.05,15.10,13.90,14.11,81959400,13.92
2008-12-12,14.11,15.09,13.90,14.93,119512500,14.72
2008-12-11,16.33,16.37,14.83,14.91,107442900,14.71
2008-12-10,17.27,17.36,16.05,16.69,88454000,16.46
2008-12-09,17.40,17.94,16.90,16.95,116333600,16.72
2008-12-08,16.19,18.00,16.05,17.84,164101500,17.59
2008-12-05,13.90,15.46,13.75,15.24,140156600,15.03
2008-12-04,14.74,15.36,13.93,14.34,107562100,14.14
2008-12-03,13.70,15.18,13.39,15.05,128501000,14.84
2008-12-02,13.46,14.69,12.91,14.37,136087200,13.86
2008-12-01,15.59,15.60,12.77,12.85,127347400,12.39
2008-11-28,15.43,16.39,15.41,16.25,52660100,15.67
2008-11-26,14.32,15.46,13.75,15.43,118890800,14.88
2008-11-25,15.23,15.50,13.91,14.80,145943000,14.27
2008-11-24,12.59,14.85,12.43,14.59,197880500,14.07
2008-11-21,12.08,12.16,10.01,11.47,229691500,11.06
2008-11-20,12.81,13.24,11.00,11.25,196136500,10.85
2008-11-19,14.81,14.98,12.93,13.06,173059700,12.59
2008-11-18,15.17,15.72,14.54,15.19,149127600,14.65
2008-11-17,16.21,16.28,14.98,15.03,130129600,14.49
2008-11-14,16.84,18.04,16.20,16.42,124550600,15.83
2008-11-13,17.16,17.40,14.88,17.10,197772100,16.49
2008-11-12,18.35,18.84,17.00,17.00,101948600,16.39
2008-11-11,19.15,19.33,18.25,18.69,103837200,18.02
2008-11-10,21.05,21.14,19.05,19.48,79599800,18.78
2008-11-07,20.44,20.74,19.95,20.49,82003200,19.76
2008-11-06,21.62,22.31,19.96,20.12,118548800,19.40
2008-11-05,24.11,24.35,21.56,21.75,88416800,20.97
2008-11-04,24.03,24.62,23.47,24.53,89542600,23.65
2008-11-03,23.97,24.06,23.10,23.61,59182300,22.77
2008-10-31,22.35,24.17,22.35,24.17,134621200,23.31
2008-10-30,23.31,23.48,22.17,22.78,77086600,21.97
2008-10-29,23.00,23.81,22.10,22.32,110623200,21.52
2008-10-28,21.29,23.27,20.02,23.02,110456600,22.20
2008-10-27,20.87,21.80,20.49,20.53,73489800,19.80
2008-10-24,20.49,22.27,20.49,21.07,106422900,20.32
2008-10-23,22.58,23.20,21.56,23.00,97334900,22.18
2008-10-22,23.44,24.39,21.66,22.66,99175000,21.85
2008-10-21,23.95,24.92,23.70,23.97,75498200,23.11
2008-10-20,23.92,24.45,23.01,24.40,84849700,23.53
2008-10-17,23.54,24.78,23.16,23.24,113718000,22.41
2008-10-16,24.41,25.02,22.11,24.25,132357000,23.38
2008-10-15,25.40,26.08,23.60,23.82,118298900,22.97
2008-10-14,26.43,27.21,25.00,26.53,213923300,25.58
2008-10-13,23.78,24.31,21.65,22.79,169776400,21.98
2008-10-10,19.40,22.15,18.99,20.87,212897700,20.12
2008-10-09,23.33,24.00,19.51,19.63,197845600,18.93
2008-10-08,20.35,23.70,20.01,22.10,322727700,21.31
2008-10-07,29.65,30.24,23.77,23.77,143285000,22.92
2008-10-06,31.78,33.49,30.78,32.22,82372200,31.07
2008-10-03,37.86,38.50,34.02,34.48,71040700,33.25
2008-10-02,37.84,38.44,36.31,36.37,60475000,35.07
2008-10-01,34.57,38.50,34.22,38.13,77465900,36.77
2008-09-30,32.40,35.43,31.85,35.00,79197200,33.75
2008-09-29,36.70,36.70,30.25,30.25,102415400,29.17
2008-09-26,33.76,37.50,33.29,36.70,71964400,35.39
2008-09-25,34.07,35.50,33.52,34.37,60479300,33.14
2008-09-24,33.77,34.58,33.00,33.07,46292200,31.89
2008-09-23,34.40,35.45,32.00,33.30,54546200,32.11
2008-09-22,35.97,35.99,34.00,34.15,64641500,32.93
2008-09-19,38.54,39.50,34.41,37.48,169634200,36.14
2008-09-18,28.12,32.10,26.86,30.58,225157700,29.49
2008-09-17,28.62,29.40,26.52,27.20,174479800,26.23
2008-09-16,25.03,29.75,25.00,29.55,174575700,28.50
2008-09-15,28.23,30.11,26.55,26.55,275947400,25.60
2008-09-12,32.28,34.40,32.10,33.74,79018300,32.54
2008-09-11,30.96,33.23,30.37,33.06,93465600,31.88
2008-09-10,32.97,33.36,31.20,32.40,88138200,31.24
2008-09-09,34.30,35.10,32.30,32.52,107012300,31.36
2008-09-08,35.26,35.70,33.45,34.73,164205500,33.49
2008-09-05,30.08,32.29,29.82,32.23,85388200,31.08
2008-09-04,32.58,32.80,30.50,30.60,70001300,29.51
2008-09-03,32.21,32.99,31.55,32.96,71778400,31.78
2008-09-02,32.73,33.14,32.06,32.63,70626400,30.85
2008-08-29,30.99,31.48,30.72,31.14,40830800,29.44
2008-08-28,30.19,31.43,29.80,31.43,64508600,29.71
2008-08-27,29.17,29.84,28.79,29.65,39123300,28.03
2008-08-26,29.05,29.49,28.45,29.02,43496300,27.44
2008-08-25,29.94,30.05,28.85,28.96,41479400,27.38
2008-08-22,29.98,30.43,29.28,30.21,55439800,28.56
2008-08-21,28.65,29.35,27.98,29.04,49905900,27.45
2008-08-20,28.30,29.40,27.72,29.29,63148100,27.69
2008-08-19,28.96,29.00,27.75,28.08,71296800,26.55
2008-08-18,30.71,30.81,29.30,29.30,59555500,27.70
2008-08-15,30.50,31.50,30.26,30.70,55464900,29.02
2008-08-14,28.94,30.49,28.63,30.18,64682500,28.53
2008-08-13,30.48,30.65,28.50,28.86,98225700,27.28
2008-08-12,32.96,33.00,30.84,31.13,59264100,29.43
2008-08-11,32.18,33.98,32.02,33.38,63158700,31.56
2008-08-08,30.97,32.75,30.77,32.25,61163900,30.49
2008-08-07,32.76,33.54,31.15,31.52,77877400,29.80
2008-08-06,33.02,33.98,32.22,33.45,55622800,31.62
2008-08-05,33.28,34.20,33.05,33.58,74277800,31.75
2008-08-04,32.60,33.60,31.70,32.62,59095000,30.84
2008-08-01,33.20,33.50,31.93,33.33,58692700,31.51
2008-07-31,32.73,33.84,32.12,32.90,66288700,31.10
2008-07-30,33.38,34.50,31.99,33.61,119467100,31.77
2008-07-29,28.16,32.22,27.80,32.22,109271100,30.46
2008-07-28,29.34,30.59,27.94,28.06,73281800,26.53
2008-07-25,30.60,31.09,29.01,29.58,89735800,27.96
2008-07-24,33.67,34.00,30.48,30.64,120641100,28.97
2008-07-23,32.05,34.26,31.75,33.44,159601900,31.61
2008-07-22,27.85,33.44,27.20,32.35,139814700,30.58
2008-07-21,30.31,30.90,28.20,28.56,163781600,27.00
2008-07-18,27.46,27.99,25.60,27.49,157811600,25.99
2008-07-17,23.95,26.50,23.80,26.50,189147600,25.05
2008-07-16,19.45,22.92,19.04,22.67,191122800,21.43
2008-07-15,19.55,20.27,18.44,18.52,186221000,17.51
2008-07-14,22.80,22.94,20.05,20.15,102861100,19.05
2008-07-11,21.31,22.47,20.84,21.67,133737500,20.49
2008-07-10,21.62,23.20,21.28,22.36,112748800,21.14
2008-07-09,23.59,24.00,21.87,22.06,97149900,20.86
2008-07-08,21.56,23.67,21.12,23.54,104967400,22.25
2008-07-07,22.61,22.95,21.10,21.53,98083400,20.35
2008-07-03,22.75,22.88,21.72,22.40,46598700,21.18
2008-07-02,24.05,24.29,22.54,22.54,76056000,21.31
2008-07-01,23.31,24.23,22.67,23.81,105853900,22.51
2008-06-30,24.74,25.04,22.44,23.87,79478800,22.57
2008-06-27,25.00,25.44,24.25,24.59,83313400,23.25
2008-06-26,25.88,25.88,24.73,24.81,96150100,23.46
2008-06-25,26.89,27.94,26.35,26.61,72567600,25.16
2008-06-24,25.97,26.84,25.55,26.62,74750100,25.17
2008-06-23,27.18,27.26,25.83,25.88,69725400,24.47
2008-06-20,27.31,28.10,26.95,27.10,89929700,25.62
2008-06-19,28.46,28.47,26.98,28.14,104447300,26.60
2008-06-18,28.85,28.95,28.00,28.37,73024600,26.82
2008-06-17,30.72,30.89,29.17,29.24,44534100,27.64
2008-06-16,29.67,30.76,29.45,30.32,45187700,28.66
2008-06-13,29.78,29.90,29.04,29.78,51467700,28.15
2008-06-12,29.05,30.04,29.00,29.44,61131700,27.83
2008-06-11,30.05,30.18,28.83,28.85,68528000,27.27
2008-06-10,29.35,30.53,29.32,29.62,61912700,28.00
2008-06-09,30.78,30.85,29.34,29.61,69906600,27.99
2008-06-06,31.65,31.69,30.39,30.50,70173000,28.83
2008-06-05,32.14,32.38,31.56,31.99,52548300,30.24
2008-06-04,32.31,32.60,31.81,31.99,61136800,30.24
2008-06-03,33.80,33.93,32.90,33.31,47951400,30.89
2008-06-02,33.84,33.94,33.20,33.58,39784200,31.14
2008-05-30,34.80,34.87,33.98,34.01,31973900,31.53
2008-05-29,33.78,34.77,33.67,34.60,37973700,32.08
2008-05-28,34.44,34.48,33.25,33.87,46624900,31.40
2008-05-27,34.02,34.35,33.71,34.17,37972000,31.68
2008-05-23,34.58,34.62,33.90,33.93,42429400,31.46
2008-05-22,34.75,35.33,34.49,34.73,40330700,32.20
2008-05-21,35.40,35.55,34.50,34.63,44293800,32.11
2008-05-20,35.84,35.95,35.27,35.39,36536800,32.81
2008-05-19,36.22,36.72,35.65,36.10,37786200,33.47
2008-05-16,36.78,36.82,36.04,36.17,32144800,33.54
2008-05-15,36.88,36.89,36.11,36.71,46841100,34.04
2008-05-14,36.74,37.00,36.50,36.80,28741400,34.12
2008-05-13,37.46,37.60,36.50,36.61,35473600,33.95
2008-05-12,36.82,37.58,36.76,37.44,26709900,34.72
2008-05-09,37.21,37.47,36.53,36.65,43012400,33.98
2008-05-08,38.21,38.31,37.22,37.33,36001600,34.61
2008-05-07,39.28,39.42,37.85,38.00,36551000,35.23
2008-05-06,38.66,39.44,38.11,39.24,35600200,36.38
2008-05-05,39.40,39.53,38.80,38.97,32767200,36.13
2008-05-02,40.10,40.65,39.39,39.79,44354600,36.89
2008-05-01,37.66,39.49,37.56,39.39,41524300,36.52
2008-04-30,38.01,38.44,37.42,37.54,33748000,34.81
2008-04-29,38.07,38.43,37.69,37.86,28257700,35.10
2008-04-28,38.38,38.57,37.86,38.18,24256800,35.40
2008-04-25,38.27,38.68,37.54,38.30,34667400,35.51
2008-04-24,37.01,38.19,36.89,37.87,39720600,35.11
2008-04-23,37.20,37.33,36.50,36.86,30227300,34.18
2008-04-22,37.62,37.72,36.70,37.00,42136100,34.31
2008-04-21,37.79,38.25,37.36,37.61,38324400,34.87
2008-04-18,38.47,39.62,38.12,38.56,48291900,35.75
2008-04-17,36.71,37.74,36.25,37.47,30100100,34.74
2008-04-16,36.40,36.98,36.13,36.98,38112700,34.29
2008-04-15,36.11,36.46,35.27,35.58,44341600,32.99
2008-04-14,36.40,36.54,35.44,35.58,44191700,32.99
2008-04-11,37.17,37.88,36.80,36.94,35756400,34.25
2008-04-10,37.94,38.30,37.36,37.69,37341200,34.95
2008-04-09,38.63,38.80,37.86,37.93,31935100,35.17
2008-04-08,39.18,39.30,38.25,38.38,39627900,35.59
2008-04-07,39.85,40.40,39.36,39.50,32126700,36.63
2008-04-04,40.22,40.28,39.31,39.41,31394100,36.54
2008-04-03,39.69,40.67,39.24,40.37,31047600,37.43
2008-04-02,40.89,41.50,40.02,40.30,40527100,37.37
2008-04-01,39.26,40.88,39.19,40.86,52432700,37.89
2008-03-31,38.15,40.00,37.78,37.91,37031600,35.15
2008-03-28,38.78,39.15,37.98,38.07,38462100,35.30
2008-03-27,40.01,40.38,38.61,38.64,42795300,35.83
2008-03-26,40.23,40.45,39.00,39.84,51047100,36.94
2008-03-25,41.65,42.25,40.70,40.97,52389000,37.99
2008-03-24,41.75,43.46,41.45,42.45,62674600,39.36
2008-03-20,38.85,41.99,38.61,41.86,69566900,38.81
2008-03-19,39.28,40.46,38.39,38.56,61962200,35.75
2008-03-18,37.07,38.93,36.50,38.93,68660600,36.10
2008-03-17,34.36,36.40,34.25,35.96,67553100,33.34
2008-03-14,37.48,37.61,35.20,35.69,57591200,33.09
2008-03-13,36.36,37.55,35.45,37.14,53560500,34.44
2008-03-12,37.34,38.90,36.98,37.03,41747400,34.33
2008-03-11,36.90,37.75,35.58,37.72,68076000,34.97
2008-03-10,37.13,37.20,35.15,35.31,50356100,32.74
2008-03-07,36.04,37.57,35.90,36.74,43862700,34.07
2008-03-06,36.95,37.23,36.28,36.52,51961200,33.86
2008-03-05,38.65,38.73,37.21,37.55,51850800,34.82
2008-03-04,38.76,39.09,37.78,38.78,46582400,35.36
2008-03-03,39.74,39.96,38.57,39.18,37261500,35.73
2008-02-29,41.02,41.07,39.54,39.74,39711500,36.24
2008-02-28,42.59,42.74,41.35,41.42,34949400,37.77
2008-02-27,42.35,43.25,42.19,42.88,29710100,39.10
2008-02-26,42.71,43.22,42.33,42.72,30539700,38.96
2008-02-25,42.27,43.03,41.72,42.94,29972200,39.16
2008-02-22,42.30,42.65,41.03,42.60,33756000,38.85
2008-02-21,43.03,43.50,42.00,42.21,36158900,38.49
2008-02-20,42.20,43.21,41.89,42.97,38450800,39.19
2008-02-19,43.18,43.30,42.35,42.67,32874300,38.91
2008-02-15,42.00,42.70,41.68,42.70,51280800,38.94
2008-02-14,43.40,43.60,42.13,42.24,37395800,38.52
2008-02-13,43.06,43.49,42.51,43.33,33394600,39.51
2008-02-12,42.41,43.33,42.17,42.82,39998300,39.05
2008-02-11,42.79,42.79,41.67,42.14,36314700,38.43
2008-02-08,43.22,43.34,41.55,42.16,44693100,38.45
2008-02-07,42.17,43.81,41.88,43.37,47817600,39.55
2008-02-06,42.71,43.33,42.21,42.33,37702200,38.60
2008-02-05,43.02,43.39,42.30,42.37,55739200,38.64
2008-02-04,44.75,44.84,43.90,44.03,36302000,40.15
2008-02-01,44.12,45.08,44.07,45.03,60211900,41.06
2008-01-31,41.78,44.50,41.37,44.15,80378600,40.26
2008-01-30,41.84,43.69,41.23,42.21,71585900,38.49
2008-01-29,41.66,42.12,41.00,41.94,54214400,38.25
2008-01-28,39.43,41.28,39.16,41.20,47332200,37.57
2008-01-25,40.12,40.55,39.18,39.48,78213500,36.00
2008-01-24,40.50,40.79,38.85,39.90,109818800,36.39
2008-01-23,36.83,41.00,36.60,40.57,93531900,37.00
2008-01-22,33.12,38.98,33.12,37.39,85919200,34.10
2008-01-18,37.25,37.48,35.13,35.97,60762800,32.80
2008-01-17,39.17,39.17,36.78,36.91,46725700,33.66
2008-01-16,37.68,39.41,37.68,38.69,46457400,35.28
2008-01-15,38.80,38.80,37.81,37.88,42560000,34.54
2008-01-14,38.76,39.30,38.41,39.22,37063400,35.77
2008-01-11,39.41,39.78,38.15,38.50,79116300,35.11
2008-01-10,38.40,39.81,37.90,39.30,60532300,35.84
2008-01-09,38.38,38.79,37.42,38.74,44276900,35.33
2008-01-08,40.18,40.21,38.28,38.41,42143300,35.03
2008-01-07,40.05,40.24,39.26,39.90,31884400,36.39
2008-01-04,40.00,40.29,39.76,39.85,34921700,36.34
2008-01-03,40.63,40.81,40.25,40.30,22589500,36.75
2008-01-02,41.53,41.55,40.35,40.56,30764600,36.99
2007-12-31,40.91,41.60,40.61,41.26,24663300,37.63
2007-12-28,41.70,41.89,40.84,41.10,23522900,37.48
2007-12-27,42.00,42.03,41.32,41.46,19281700,37.81
2007-12-26,42.08,42.32,41.75,42.30,15446400,38.57
2007-12-24,41.73,42.67,41.73,42.28,12722200,38.56
2007-12-21,41.81,42.07,41.07,41.92,42798800,38.23
2007-12-20,41.85,42.00,40.83,41.41,28801500,37.76
2007-12-19,41.68,42.60,41.48,41.59,26788600,37.93
2007-12-18,42.14,42.20,40.78,41.50,34660100,37.84
2007-12-17,42.01,42.20,41.26,41.70,39410600,38.03
2007-12-14,42.42,43.25,42.11,42.16,33028000,38.45
2007-12-13,42.87,43.14,42.01,43.05,37553200,39.26
2007-12-12,44.94,45.64,42.51,43.43,62623400,39.60
2007-12-11,46.52,47.00,44.50,44.65,33997700,40.72
2007-12-10,45.50,46.78,45.41,46.64,30544800,42.53
2007-12-07,46.00,46.41,45.33,45.37,23926800,41.37
2007-12-06,45.19,45.98,44.92,45.96,21654800,41.91
2007-12-05,44.51,45.28,44.35,45.23,29247800,41.25
2007-12-04,45.00,45.02,44.47,44.71,24637200,40.19
2007-12-03,46.25,46.37,45.31,45.47,25093100,40.87
2007-11-30,46.14,46.70,45.60,46.13,45494200,41.46
2007-11-29,44.80,44.88,44.02,44.63,22607000,40.12
2007-11-28,43.70,45.00,43.00,44.85,36845200,40.31
2007-11-27,42.46,43.32,42.01,42.94,35700800,38.60
2007-11-26,43.24,43.26,41.82,41.88,31375200,37.64
2007-11-23,42.57,43.34,42.41,43.15,14465600,38.79
2007-11-21,42.39,43.33,41.92,42.14,29442100,37.88
2007-11-20,42.80,43.64,41.73,42.77,43513500,38.44
2007-11-19,44.08,44.08,42.78,42.82,32492400,38.49
2007-11-16,44.29,44.50,43.48,44.37,33374900,39.88
2007-11-15,45.64,45.80,43.80,44.08,31250400,39.62
2007-11-14,46.84,46.99,45.32,45.73,33978500,41.11
2007-11-13,44.50,46.38,44.18,46.27,40882500,41.59
2007-11-12,43.55,45.38,43.55,43.98,32698500,39.53
2007-11-09,43.35,45.09,42.59,43.98,45190300,39.53
2007-11-08,43.35,44.41,42.02,43.50,48097300,39.10
2007-11-07,45.00,45.10,43.25,43.31,43617100,38.93
2007-11-06,44.49,45.66,44.49,45.56,31114100,40.95
2007-11-05,43.90,45.10,43.27,44.45,37758000,39.95
2007-11-02,46.02,46.13,44.22,45.11,51566400,40.55
2007-11-01,46.75,47.00,45.48,45.71,48004100,41.09
2007-10-31,48.30,48.58,47.33,48.28,29107800,43.40
2007-10-30,47.93,48.18,47.47,47.99,20259000,43.14
2007-10-29,48.32,48.44,47.67,47.98,17553900,43.13
2007-10-26,47.95,48.45,46.81,48.03,26594400,43.17
2007-10-25,47.30,47.84,46.45,47.00,34432800,42.25
2007-10-24,47.65,47.77,46.45,47.48,28020700,42.68
2007-10-23,48.30,48.30,47.24,47.78,20194300,42.95
2007-10-22,47.45,48.15,47.00,47.78,25526300,42.95
2007-10-19,48.63,48.80,47.54,47.57,35663200,42.76
2007-10-18,48.44,48.98,47.76,48.85,49030200,43.91
2007-10-17,50.72,50.77,49.47,50.03,28344700,44.97
2007-10-16,51.00,51.15,49.97,50.20,28061000,45.12
2007-10-15,52.00,52.07,50.98,51.42,20870800,46.22
2007-10-12,52.48,52.57,51.99,52.07,14666500,46.80
2007-10-11,52.50,52.96,52.12,52.42,18522300,47.12
2007-10-10,52.20,52.48,51.98,52.30,15382700,47.01
2007-10-09,52.64,52.65,52.07,52.57,14764200,47.25
2007-10-08,52.65,52.65,52.25,52.43,10854900,47.13
2007-10-05,52.55,52.94,52.51,52.71,16607600,47.38
2007-10-04,52.04,52.49,52.00,52.40,16592800,47.10
2007-10-03,51.45,52.03,51.38,51.93,16454000,46.68
2007-10-02,51.00,51.87,50.95,51.72,26625200,46.49
2007-10-01,50.04,50.67,49.76,50.64,22172400,45.52
2007-09-28,50.66,50.66,50.11,50.27,14729500,45.19
2007-09-27,50.51,50.65,50.10,50.60,13994900,45.48
2007-09-26,50.31,50.69,49.94,50.41,21087800,45.31
2007-09-25,50.10,50.58,49.92,50.22,20737300,45.14
2007-09-24,51.24,51.25,50.50,50.59,20674800,45.47
2007-09-21,51.28,51.46,50.65,51.24,26822400,46.06
2007-09-20,51.09,51.40,50.52,50.79,19987500,45.65
2007-09-19,51.45,51.93,50.68,51.07,34416800,45.91
2007-09-18,49.70,51.30,49.42,51.21,33475200,46.03
2007-09-17,49.84,50.26,49.37,49.51,19139500,44.50
2007-09-14,49.66,50.10,49.60,49.95,18494200,44.90
2007-09-13,49.56,50.24,49.56,49.86,23447600,44.82
2007-09-12,49.37,49.49,49.12,49.39,16901500,44.39
2007-09-11,49.23,49.79,49.05,49.45,21040400,44.45
2007-09-10,49.21,49.50,48.60,48.96,20641600,44.01
2007-09-07,49.17,49.72,48.75,49.02,32834000,44.06
2007-09-06,50.05,50.07,49.49,49.79,20653000,44.75
2007-09-05,50.26,50.26,49.60,49.95,27360000,44.90
2007-09-04,50.62,51.25,50.51,51.08,24405600,45.34
2007-08-31,51.32,51.34,50.53,50.68,22514200,44.98
2007-08-30,50.14,50.59,50.00,50.21,18907100,44.57
2007-08-29,50.01,50.60,49.60,50.55,25674300,44.87
2007-08-28,50.76,50.76,49.65,49.66,30401900,44.08
2007-08-27,51.77,51.77,50.76,50.87,24534600,45.15
2007-08-24,51.88,51.99,51.37,51.87,18412600,46.04
2007-08-23,52.03,52.08,51.24,51.83,37119400,46.00
2007-08-22,51.78,51.87,50.93,51.65,30700500,45.84
2007-08-21,51.00,51.96,50.70,51.30,26677700,45.53
2007-08-20,51.86,52.17,50.47,51.35,36334500,45.58
2007-08-17,51.82,52.78,50.52,51.76,63492600,45.94
2007-08-16,48.06,50.33,47.77,49.85,69390600,44.25
2007-08-15,47.90,49.27,47.66,48.23,40894900,42.81
2007-08-14,48.60,48.70,47.80,47.86,26116600,42.48
2007-08-13,49.29,49.30,48.40,48.50,26263700,43.05
2007-08-10,47.75,49.40,47.75,48.59,32166500,43.13
2007-08-09,48.30,49.20,47.92,48.35,39096900,42.92
2007-08-08,48.67,49.97,48.56,49.70,35709200,44.11
2007-08-07,48.04,49.34,47.60,48.67,46093100,43.20
2007-08-06,47.29,48.28,46.52,48.16,52233600,42.75
2007-08-03,47.65,48.10,46.97,47.00,43493200,41.72
2007-08-02,47.77,48.05,47.56,47.78,37180800,42.41
2007-08-01,47.30,47.86,46.89,47.63,48411200,42.28
2007-07-31,48.01,48.41,47.39,47.42,33880000,42.09
2007-07-30,47.90,48.14,47.45,47.70,35877300,42.34
2007-07-27,47.54,48.21,47.35,47.41,37536200,42.08
2007-07-26,47.34,47.72,46.90,47.23,51484500,41.92
2007-07-25,47.45,48.24,46.90,47.93,33727500,42.54
2007-07-24,47.93,48.14,47.00,47.15,33103600,41.85
2007-07-23,48.46,48.60,48.02,48.15,24454400,42.74
2007-07-20,49.26,49.27,48.10,48.31,32525300,42.88
2007-07-19,49.57,49.85,48.90,49.27,22329300,43.73
2007-07-18,49.36,49.78,48.54,49.36,28540200,43.81
2007-07-17,49.73,50.20,49.70,49.80,19572700,44.20
2007-07-16,49.34,49.98,49.34,49.62,14072800,44.04
2007-07-13,49.55,49.82,49.35,49.50,14025900,43.94
2007-07-12,48.60,49.55,48.51,49.53,18427900,43.96
2007-07-11,48.37,49.06,48.12,48.51,24178900,43.06
2007-07-10,48.60,48.73,48.27,48.36,27025200,42.92
2007-07-09,49.00,49.17,48.78,48.81,21405600,43.32
2007-07-06,49.31,49.37,48.85,49.15,20671200,43.63
2007-07-05,49.04,49.65,49.03,49.37,12644600,43.82
2007-07-03,49.49,49.70,49.24,49.55,8331400,43.98
2007-07-02,49.15,49.35,48.98,49.32,11098100,43.78
2007-06-29,49.23,49.35,48.59,48.89,19179000,43.39
2007-06-28,49.23,49.46,48.76,49.09,15200500,43.57
2007-06-27,48.79,49.20,48.55,49.19,16095400,43.66
2007-06-26,49.15,49.40,48.80,48.80,21003400,43.32
2007-06-25,49.18,49.48,48.66,48.85,20984900,43.36
2007-06-22,49.84,49.89,48.95,48.95,35893600,43.45
2007-06-21,50.02,50.13,49.71,49.89,19282200,44.28
2007-06-20,50.70,50.80,49.94,49.98,21505400,44.36
2007-06-19,50.17,50.83,50.15,50.55,25301000,44.87
2007-06-18,50.01,50.14,49.83,49.91,13196100,44.30
2007-06-15,50.17,50.38,49.99,50.08,27194200,44.45
2007-06-14,50.36,50.45,50.00,50.08,17525600,44.45
2007-06-13,50.00,50.38,49.75,50.36,19863000,44.70
2007-06-12,49.85,50.10,49.65,49.66,16877600,44.08
2007-06-11,50.10,50.29,49.81,50.05,13209900,44.42
2007-06-08,49.92,50.28,49.56,50.26,18402800,44.61
2007-06-07,50.30,50.50,49.74,49.79,21053100,44.19
2007-06-06,50.50,50.65,50.26,50.33,14588700,44.67
2007-06-05,50.78,50.80,50.55,50.66,12630000,44.97
2007-06-04,50.78,50.92,50.62,50.85,12758700,45.13
2007-06-01,50.75,50.99,50.48,50.78,14293500,45.07
2007-05-31,50.96,51.04,50.47,50.71,15938900,45.01
2007-05-30,50.65,51.19,50.49,50.81,16051700,45.10
2007-05-29,51.23,51.50,51.16,51.19,14373200,44.94
2007-05-25,51.20,51.25,50.79,51.20,11556400,44.95
2007-05-24,51.70,51.74,50.96,51.05,17259600,44.82
2007-05-23,51.70,51.90,51.33,51.35,13478000,45.08
2007-05-22,51.21,51.62,51.17,51.50,16403900,45.21
2007-05-21,51.30,51.35,51.07,51.23,14297800,44.97
2007-05-18,51.32,51.37,51.11,51.28,14634500,45.02
2007-05-17,51.15,51.25,50.87,51.13,14744800,44.89
2007-05-16,51.34,51.42,50.86,51.12,18972400,44.88
2007-05-15,50.99,51.39,50.92,50.94,15653600,44.72
2007-05-14,51.03,51.15,50.56,50.78,16609200,44.58
2007-05-11,50.82,51.09,50.62,50.95,11040500,44.73
2007-05-10,51.45,51.47,50.54,50.58,17866500,44.40
2007-05-09,51.32,51.63,51.19,51.45,16584300,45.17
2007-05-08,51.28,51.49,51.09,51.40,10795300,45.12
2007-05-07,51.48,51.56,51.28,51.42,11593100,45.14
2007-05-04,51.50,51.56,51.09,51.24,13558200,44.98
2007-05-03,51.22,51.58,51.10,51.23,12718400,44.97
2007-05-02,51.02,51.19,50.92,51.01,11477800,44.78
2007-05-01,51.00,51.25,50.67,50.93,14725300,44.71
2007-04-30,50.93,51.22,50.77,50.90,19515200,44.68
2007-04-27,50.72,50.85,50.40,50.77,15118100,44.57
2007-04-26,51.00,51.17,50.65,50.72,14693900,44.53
2007-04-25,50.84,51.24,50.50,51.23,16116700,44.97
2007-04-24,50.65,50.90,50.25,50.62,15076800,44.44
2007-04-23,51.04,51.29,50.32,50.51,22349400,44.34
2007-04-20,51.30,51.30,50.33,51.04,29384700,44.81
2007-04-19,51.34,51.39,50.73,50.91,25404800,44.69
2007-04-18,51.43,52.20,51.25,51.82,19115500,45.49
2007-04-17,51.30,51.50,51.09,51.30,13395400,45.04
2007-04-16,50.80,51.68,50.75,51.23,18774400,44.97
2007-04-13,50.44,50.58,50.15,50.42,12906200,44.26
2007-04-12,50.52,50.52,50.06,50.28,12953900,44.14
2007-04-11,51.07,51.07,50.31,50.51,15268300,44.34
2007-04-10,50.94,51.18,50.81,51.07,10498700,44.83
2007-04-09,50.90,50.96,50.52,50.86,9290300,44.65
2007-04-05,50.73,50.92,50.38,50.85,10748700,44.64
2007-04-04,50.94,51.03,50.59,50.89,11108100,44.68
2007-04-03,50.60,50.89,50.46,50.86,13101600,44.65
2007-04-02,51.20,51.25,50.12,50.43,16943000,44.27
2007-03-30,51.17,51.41,50.28,51.02,16151700,44.79
2007-03-29,51.02,51.25,50.68,51.19,13947300,44.94
2007-03-28,51.44,51.48,50.50,50.77,19919100,44.57
2007-03-27,51.56,52.00,51.35,51.84,20025700,45.51
2007-03-26,51.70,51.71,50.92,51.56,13472600,45.26
2007-03-23,51.70,52.00,51.41,51.69,13102700,45.38
2007-03-22,51.98,52.15,51.41,51.64,20661200,45.33
2007-03-21,50.78,52.00,50.58,51.86,21716000,45.53
2007-03-20,50.37,50.83,50.31,50.76,10061800,44.56
2007-03-19,49.80,50.39,49.35,50.37,12994400,44.22
2007-03-16,50.27,50.47,49.50,49.62,21922100,43.56
2007-03-15,49.63,50.82,49.54,50.10,19655200,43.98
2007-03-14,49.52,49.92,48.36,49.77,25008800,43.69
2007-03-13,51.08,51.08,49.26,49.46,25463400,43.42
2007-03-12,50.95,51.18,50.70,51.09,10574300,44.85
2007-03-09,51.15,51.21,50.67,50.95,10723700,44.73
2007-03-08,50.88,51.33,50.59,50.77,13333900,44.57
2007-03-07,51.03,51.10,50.41,50.59,14548500,44.41
2007-03-06,50.10,51.09,50.10,50.94,16716600,44.72
2007-03-05,49.60,50.28,49.56,49.64,18612500,43.58
2007-03-02,50.10,50.34,49.82,50.01,17183400,43.90
2007-03-01,50.25,50.90,49.80,50.38,25006600,44.23
2007-02-28,50.87,51.50,50.36,50.83,27398400,44.62
2007-02-27,52.20,52.61,49.00,50.80,31633500,44.11
2007-02-26,53.09,53.15,52.60,52.79,16356500,45.83
2007-02-23,53.28,53.74,52.78,52.86,16807800,45.89
2007-02-22,53.85,54.10,53.49,53.70,10215100,46.62
2007-02-21,53.75,53.97,53.71,53.91,11771600,46.81
2007-02-20,53.87,54.17,53.71,54.05,9998000,46.93
2007-02-16,53.64,54.07,53.60,54.05,10815700,46.93
2007-02-15,54.08,54.21,53.70,53.85,16916400,46.75
2007-02-14,53.76,54.17,53.57,54.05,12189700,46.93
2007-02-13,53.09,53.79,53.09,53.73,10682100,46.65
2007-02-12,53.20,53.31,52.98,53.04,10685400,46.05
2007-02-09,53.32,53.50,52.66,52.99,11423700,46.01
2007-02-08,53.35,53.39,53.00,53.32,13669800,46.29
2007-02-07,53.35,53.49,53.25,53.36,9509500,46.33
2007-02-06,52.77,53.33,52.75,53.21,13702200,46.20
2007-02-05,52.74,53.12,52.37,52.88,11112400,45.91
2007-02-02,52.83,53.16,52.73,52.74,12651800,45.79
2007-02-01,52.76,52.97,52.65,52.84,12647800,45.88
2007-01-31,52.00,52.80,51.85,52.58,19232300,45.65
2007-01-30,51.52,52.13,51.36,52.12,17991300,45.25
2007-01-29,51.99,52.25,51.35,51.46,22157900,44.68
2007-01-26,52.52,52.80,51.72,52.04,22715300,45.18
2007-01-25,53.20,53.22,52.34,52.40,20091400,45.49
2007-01-24,53.47,53.48,52.56,53.20,25262700,46.19
2007-01-23,53.25,53.52,52.90,53.32,17367300,46.29
2007-01-22,53.64,54.05,53.54,53.65,15563000,46.58
2007-01-19,53.46,53.64,53.25,53.59,12794000,46.53
2007-01-18,53.45,53.55,53.21,53.29,10112600,46.27
2007-01-17,53.50,53.71,53.15,53.32,12746800,46.29
2007-01-16,53.46,53.53,53.31,53.44,12006200,46.40
2007-01-12,53.24,53.60,53.24,53.38,13012400,46.35
2007-01-11,53.50,53.65,53.18,53.26,14645200,46.24
2007-01-10,53.26,53.70,53.16,53.58,10083900,46.52
2007-01-09,53.60,53.71,52.97,53.50,12546500,46.45
2007-01-08,53.46,53.64,52.80,53.45,9685900,46.41
2007-01-05,53.59,53.59,53.03,53.24,10205000,46.22
2007-01-04,53.33,53.89,53.05,53.67,13175000,46.60
2007-01-03,53.40,54.18,52.99,53.33,16028200,46.30
2006-12-29,53.65,53.78,53.25,53.39,7612900,46.35
2006-12-28,53.80,53.96,53.51,53.65,7024400,46.58
2006-12-27,53.88,54.05,53.50,53.77,8905300,46.68
2006-12-26,53.40,54.01,53.38,53.70,10028200,46.62
2006-12-22,53.64,53.66,53.04,53.35,8402700,46.32
2006-12-21,53.89,54.01,53.43,53.51,10445800,46.46
2006-12-20,53.70,53.79,53.42,53.66,8999000,46.59
2006-12-19,53.42,53.89,53.40,53.58,10902300,46.52
2006-12-18,53.47,53.77,53.36,53.63,12915300,46.56
2006-12-15,53.22,53.47,52.86,53.32,22369800,46.29
2006-12-14,53.10,53.48,52.72,53.17,13389700,46.16
2006-12-13,53.20,53.39,52.95,53.09,13299700,46.09
2006-12-12,52.45,52.95,52.35,52.80,14986000,45.84
2006-12-11,51.86,52.77,51.83,52.55,18229300,45.62
2006-12-08,52.30,52.38,51.32,51.66,32237800,44.85
2006-12-07,52.62,52.85,52.40,52.49,12408800,45.57
2006-12-06,52.75,53.03,52.60,52.69,13045300,45.75
2006-12-05,52.66,52.83,52.30,52.79,16918300,45.83
2006-12-04,52.50,53.02,52.20,52.65,28801800,45.71
2006-12-01,53.83,54.00,53.01,53.50,14482400,46.45
2006-11-30,54.02,54.15,53.66,53.85,11314900,46.75
2006-11-29,54.06,54.14,53.71,54.02,9322900,46.90
2006-11-28,53.92,54.49,53.78,54.27,11998100,46.63
2006-11-27,54.56,54.69,53.73,53.92,14859600,46.33
2006-11-24,54.37,54.76,54.27,54.56,4835400,46.88
2006-11-22,54.68,54.92,54.42,54.63,11706600,46.94
2006-11-21,55.04,55.05,54.51,54.72,9191500,47.02
2006-11-20,54.85,55.08,54.72,54.90,8949900,47.17
2006-11-17,54.85,55.05,54.82,54.85,13267400,47.13
2006-11-16,54.73,54.99,54.59,54.90,10064100,47.17
2006-11-15,54.77,54.80,54.33,54.48,12612500,46.81
2006-11-14,54.55,54.98,54.07,54.83,13716200,47.11
2006-11-13,54.57,54.93,54.46,54.46,8669900,46.80
2006-11-10,54.51,54.77,54.25,54.77,9612200,47.06
2006-11-09,54.52,54.72,54.38,54.51,9004900,46.84
2006-11-08,54.40,54.75,54.20,54.61,9559600,46.92
2006-11-07,54.22,54.62,54.16,54.42,8579500,46.76
2006-11-06,53.68,54.25,53.67,54.21,11139700,46.58
2006-11-03,53.55,53.69,53.40,53.43,7531600,45.91
2006-11-02,53.36,53.69,53.22,53.55,8920300,46.01
2006-11-01,54.15,54.15,53.50,53.58,12654100,46.04
2006-10-31,54.13,54.29,53.83,53.87,11782300,46.29
2006-10-30,53.60,54.07,53.59,53.92,7471300,46.33
2006-10-27,54.03,54.05,53.61,53.70,9197700,46.14
2006-10-26,53.99,54.18,53.69,54.18,9950800,46.55
2006-10-25,53.54,54.09,53.54,54.00,11578600,46.40
2006-10-24,53.46,53.60,53.12,53.43,14260800,45.91
2006-10-23,53.28,53.97,53.23,53.66,14966300,46.11
2006-10-20,53.33,53.68,52.75,53.62,16555700,46.07
2006-10-19,53.72,53.72,52.83,53.26,16086300,45.76
2006-10-18,53.92,53.94,53.34,53.81,12417500,46.24
2006-10-17,53.32,53.82,52.92,53.68,10068900,46.12
2006-10-16,54.30,54.35,53.71,53.71,8634300,46.15
2006-10-13,54.20,54.49,53.88,54.39,7951400,46.73
2006-10-12,54.35,54.57,54.15,54.26,9426000,46.62
2006-10-11,54.22,54.22,53.65,54.04,12485000,46.43
2006-10-10,54.55,54.65,54.28,54.63,10630800,46.94
2006-10-09,54.08,54.54,54.05,54.51,5886000,46.84
2006-10-06,54.35,54.47,54.11,54.24,8968900,46.61
2006-10-05,54.56,54.87,54.27,54.52,8653700,46.85
2006-10-04,54.29,54.85,54.15,54.82,12570700,47.10
2006-10-03,53.63,54.57,53.57,54.41,13591200,46.75
2006-10-02,53.53,53.68,53.30,53.62,7378600,46.07
2006-09-29,53.58,54.00,53.43,53.57,10701400,46.03
2006-09-28,53.33,53.84,53.02,53.52,12219800,45.99
2006-09-27,53.30,53.71,53.13,53.24,11387100,45.75
2006-09-26,52.97,53.50,52.74,53.48,14145600,45.95
2006-09-25,52.72,53.18,52.53,52.97,13046100,45.51
2006-09-22,52.29,52.72,52.18,52.43,11521500,45.05
2006-09-21,52.63,52.69,52.11,52.24,9765700,44.89
2006-09-20,52.18,52.65,52.14,52.49,13629000,45.10
2006-09-19,51.88,52.09,51.51,52.03,14284600,44.71
2006-09-18,51.39,51.93,51.26,51.78,11259500,44.49
2006-09-15,52.00,52.00,51.44,51.45,15843600,44.21
2006-09-14,51.60,51.98,51.56,51.93,8290500,44.62
2006-09-13,51.70,51.95,51.48,51.90,8985200,44.60
2006-09-12,51.29,51.85,51.29,51.70,13893100,44.42
2006-09-11,51.10,51.30,50.80,51.18,13728000,43.98
2006-09-08,51.40,51.81,51.20,51.66,10082700,44.39
2006-09-07,51.64,51.87,51.43,51.51,9487400,44.26
2006-09-06,51.50,51.91,51.42,51.65,10342800,44.38
2006-09-05,51.62,51.89,51.49,51.75,8992800,44.47
2006-09-01,51.83,51.84,51.30,51.66,9775300,44.39
2006-08-31,51.82,51.90,51.47,51.47,10533100,44.23
2006-08-30,51.86,52.05,51.63,51.70,12362200,44.42
2006-08-29,52.27,52.39,51.99,52.29,16074400,44.45
2006-08-28,52.12,52.36,52.06,52.19,8147700,44.36
2006-08-25,52.19,52.28,51.86,52.13,11392400,44.31
2006-08-24,52.49,52.71,52.38,52.51,9418600,44.64
2006-08-23,52.49,52.65,52.31,52.49,7575900,44.62
2006-08-22,52.47,52.71,52.33,52.50,7504200,44.63
2006-08-21,52.36,52.66,52.36,52.46,7274400,44.59
2006-08-18,52.23,52.50,52.06,52.49,8985600,44.62
2006-08-17,52.07,52.40,51.93,52.14,9622900,44.32
2006-08-16,52.48,52.48,51.90,52.30,9384100,44.46
2006-08-15,51.80,52.20,51.63,52.15,12396900,44.33
2006-08-14,51.60,51.88,51.02,51.13,8245700,43.46
2006-08-11,51.33,51.51,50.70,51.40,11741200,43.69
2006-08-10,51.31,51.65,51.07,51.52,10816200,43.79
2006-08-09,52.25,52.57,51.35,51.54,12412600,43.81
2006-08-08,52.35,52.68,51.95,52.06,12969100,44.25
2006-08-07,52.20,52.36,52.10,52.16,9614800,44.34
2006-08-04,52.50,52.75,52.13,52.32,19869100,44.47
2006-08-03,51.87,52.34,51.76,51.97,11329500,44.18
2006-08-02,51.66,51.97,51.52,51.96,9711300,44.17
2006-08-01,51.34,51.58,51.08,51.53,11102900,43.80
2006-07-31,51.64,51.65,51.20,51.53,10928400,43.80
2006-07-28,51.16,51.90,51.16,51.66,12051700,43.91
2006-07-27,51.29,51.45,50.98,51.02,13054100,43.37
2006-07-26,50.63,51.20,50.59,50.99,14242200,43.34
2006-07-25,50.58,51.09,50.55,50.81,15198200,43.19
2006-07-24,50.15,50.70,50.14,50.57,13098200,42.99
2006-07-21,49.85,50.26,49.77,50.14,19627600,42.62
2006-07-20,49.83,50.07,49.60,49.65,15785300,42.21
2006-07-19,48.98,49.98,48.85,49.95,24176600,42.46
2006-07-18,48.16,48.58,47.79,48.44,9437000,41.18
2006-07-17,48.11,48.46,47.87,48.22,10434700,40.99
2006-07-14,48.00,48.50,47.59,48.31,10613100,41.07
2006-07-13,48.57,48.77,47.90,47.98,12113600,40.79
2006-07-12,49.18,49.21,48.50,48.57,7977600,41.29
2006-07-11,48.97,49.24,48.66,49.15,11447500,41.78
2006-07-10,49.12,49.27,49.04,49.14,7321900,41.77
2006-07-07,48.90,49.22,48.65,48.80,7583700,41.48
2006-07-06,48.87,49.31,48.79,49.06,7653500,41.70
2006-07-05,48.50,49.10,48.32,48.87,12059500,41.54
2006-07-03,48.19,49.03,48.18,48.81,6660400,41.49
2006-06-30,48.80,48.81,48.01,48.10,14414500,40.89
2006-06-29,47.71,48.70,47.57,48.60,16028900,41.31
2006-06-28,47.40,47.82,47.40,47.65,12517900,40.51
2006-06-27,47.46,47.70,47.29,47.30,10128700,40.21
2006-06-26,47.35,47.53,47.16,47.46,8859800,40.34
2006-06-23,47.40,47.73,47.12,47.41,12398500,40.30
2006-06-22,47.31,47.70,47.13,47.54,10268800,40.41
2006-06-21,47.03,47.57,47.03,47.31,11575200,40.22
2006-06-20,47.01,47.46,47.00,47.08,12954900,40.02
2006-06-19,47.93,47.93,47.05,47.14,10154500,40.07
2006-06-16,47.70,47.89,47.39,47.42,21387400,40.31
2006-06-15,46.86,48.07,46.80,47.91,21674900,40.73
2006-06-14,46.98,47.26,45.86,46.64,20908100,39.65
2006-06-13,48.15,48.65,46.75,47.07,22932100,40.01
2006-06-12,48.80,49.01,48.35,48.41,9570900,41.15
2006-06-09,48.85,49.20,48.63,48.79,11685300,41.47
2006-06-08,48.66,49.20,48.52,49.03,15392800,41.68
2006-06-07,48.50,49.24,48.32,48.85,12480200,41.53
2006-06-06,48.80,49.08,48.03,48.53,15816700,41.25
2006-06-05,49.20,49.48,48.66,48.74,10750300,41.43
2006-06-02,49.22,49.43,48.92,49.26,13392700,41.87
2006-06-01,48.40,48.74,48.34,48.70,14188200,41.40
2006-05-31,48.35,48.57,47.90,48.40,15518900,41.14
2006-05-30,49.18,49.23,48.65,48.70,14796800,40.97
2006-05-26,49.15,49.61,48.86,49.38,15352800,41.54
2006-05-25,48.75,49.07,48.42,48.91,13871200,41.15
2006-05-24,48.20,48.71,48.01,48.48,17052700,40.79
2006-05-23,48.75,48.89,48.18,48.23,12592100,40.58
2006-05-22,48.27,48.73,48.11,48.26,16162600,40.60
2006-05-19,48.35,48.58,48.00,48.27,15761800,40.61
2006-05-18,48.65,49.04,48.09,48.12,13165300,40.48
2006-05-17,49.30,49.31,48.30,48.56,20638000,40.85
2006-05-16,49.62,49.80,49.39,49.64,8121100,41.76
2006-05-15,49.00,49.77,48.60,49.55,13367300,41.69
2006-05-12,49.69,49.85,49.13,49.20,15232200,41.39
2006-05-11,50.30,50.30,49.44,49.69,11227700,41.81
2006-05-10,50.03,50.44,49.74,50.17,11892500,42.21
2006-05-09,50.11,50.35,50.04,50.19,10343700,42.23
2006-05-08,50.20,50.32,50.00,50.11,10721900,42.16
2006-05-05,50.00,50.50,49.95,50.47,19401000,42.46
2006-05-04,49.55,49.95,49.53,49.94,15863000,42.02
2006-05-03,49.27,49.60,49.22,49.30,13745200,41.48
2006-05-02,49.26,49.66,49.26,49.46,19227800,41.61
2006-05-01,49.84,50.00,49.10,49.18,21093000,41.38
2006-04-28,48.93,49.98,48.90,49.92,29595900,42.00
2006-04-27,47.59,49.18,47.51,49.04,34554500,41.26
2006-04-26,47.10,47.78,47.05,47.71,19058900,40.14
2006-04-25,47.02,47.17,46.83,47.09,12677000,39.62
2006-04-24,46.85,47.14,46.71,47.07,12568100,39.60
2006-04-21,46.35,46.95,46.35,46.87,16502600,39.43
2006-04-20,46.60,46.85,46.11,46.28,17056200,38.94
2006-04-19,45.87,46.24,45.79,46.05,10493000,38.74
2006-04-18,45.45,46.30,45.37,45.96,16356400,38.67
2006-04-17,45.95,45.95,45.26,45.48,10618900,38.26
2006-04-13,45.73,45.93,45.60,45.73,7642200,38.47
2006-04-12,45.62,45.92,45.57,45.72,7157300,38.47
2006-04-11,45.75,46.00,45.45,45.56,8570000,38.33
2006-04-10,45.90,46.08,45.64,45.68,9100000,38.43
2006-04-07,46.41,46.47,45.66,45.74,9406600,38.48
2006-04-06,46.33,46.53,46.05,46.20,7795500,38.87
2006-04-05,46.21,46.57,46.21,46.55,10249600,39.16
2006-04-04,45.77,46.40,45.70,46.29,8823300,38.95
2006-04-03,45.85,46.22,45.66,45.68,11832600,38.43
2006-03-31,45.73,45.92,45.45,45.54,10968800,38.31
2006-03-30,45.80,46.09,45.48,45.61,12825100,38.37
2006-03-29,46.17,46.30,45.72,45.97,11836200,38.68
2006-03-28,46.62,47.01,45.95,46.06,16077800,38.75
2006-03-27,46.79,46.93,46.67,46.82,10450300,39.39
2006-03-24,46.78,47.00,46.66,46.90,10495000,39.46
2006-03-23,46.87,46.98,46.61,46.70,10793900,39.29
2006-03-22,46.40,47.14,46.40,46.99,11157200,39.53
2006-03-21,46.75,46.98,46.52,46.57,11774400,39.18
2006-03-20,46.71,47.00,46.56,46.90,11243700,39.46
2006-03-17,46.97,46.98,46.64,46.90,18970500,39.46
2006-03-16,46.48,46.90,46.48,46.76,13005400,39.34
2006-03-15,46.05,46.53,45.87,46.40,11344600,39.04
2006-03-14,46.00,46.40,45.94,46.26,14364000,38.92
2006-03-13,45.96,46.20,45.79,45.94,10090800,38.65
2006-03-10,45.50,46.00,45.45,45.95,12535400,38.66
2006-03-09,45.70,45.81,45.49,45.55,11922800,38.32
2006-03-08,45.42,45.89,45.42,45.71,14201200,38.46
2006-03-07,45.09,45.69,45.05,45.62,12823300,38.38
2006-03-06,45.10,45.30,44.91,45.21,11318400,38.04
2006-03-03,45.08,45.49,44.98,45.19,12399500,38.02
2006-03-02,45.25,45.36,44.90,45.15,14367400,37.99
2006-03-01,45.35,45.67,45.31,45.60,15576200,38.36
2006-02-28,45.77,46.05,45.75,45.85,20699000,38.15
2006-02-27,45.84,46.00,45.70,45.98,18460200,38.26
2006-02-24,44.94,45.89,44.94,45.72,13832400,38.05
2006-02-23,45.19,45.70,45.00,45.37,17345700,37.75
2006-02-22,44.45,45.17,44.42,45.08,14729600,37.51
2006-02-21,44.71,44.83,44.51,44.55,10380500,37.07
2006-02-17,44.78,45.32,44.52,44.66,11938900,37.16
2006-02-16,44.39,44.73,44.28,44.69,11773700,37.19
2006-02-15,44.07,44.60,43.93,44.36,12818500,36.91
2006-02-14,43.92,44.49,43.73,44.16,17049200,36.75
2006-02-13,43.70,43.96,43.30,43.70,8329500,36.37
2006-02-10,43.77,44.02,43.41,43.92,9038900,36.55
2006-02-09,43.75,44.05,43.70,43.83,13766200,36.47
2006-02-08,43.55,43.72,43.34,43.67,11101600,36.34
2006-02-07,43.60,43.87,43.46,43.49,13914200,36.19
2006-02-06,43.40,43.65,43.24,43.37,12554600,36.09
2006-02-03,43.30,43.55,42.92,43.09,17097000,35.86
2006-02-02,43.95,43.97,43.37,43.44,14745100,36.15
2006-02-01,44.10,44.24,43.86,43.95,15854700,36.57
2006-01-31,44.65,44.73,44.12,44.23,19151000,36.81
2006-01-30,44.75,45.35,44.25,44.48,14812100,37.01
2006-01-27,44.90,45.11,44.61,44.80,12250800,37.28
2006-01-26,45.00,45.16,44.67,44.90,18449100,37.36
2006-01-25,44.15,44.65,44.15,44.63,15132000,37.14
2006-01-24,44.08,44.68,44.04,44.24,13500300,36.81
2006-01-23,43.50,44.39,43.49,43.96,23459500,36.58
2006-01-20,45.00,45.15,44.17,44.19,24950800,36.77
2006-01-19,45.88,45.88,44.85,45.14,14584000,37.56
2006-01-18,45.32,45.65,44.92,45.26,10867000,37.66
2006-01-17,45.40,45.58,45.00,45.31,14605900,37.70
2006-01-13,45.83,46.00,45.68,45.80,10791000,38.11
2006-01-12,46.22,46.23,45.71,45.80,10546600,38.11
2006-01-11,46.06,46.25,45.75,46.10,14742100,38.36
2006-01-10,46.40,46.51,45.88,46.21,15634600,38.45
2006-01-09,46.72,46.97,46.36,46.60,15619400,38.78
2006-01-06,46.80,46.91,46.35,46.57,12599800,38.75
2006-01-05,46.58,46.83,46.32,46.64,14970700,38.81
2006-01-04,47.00,47.24,46.45,46.58,17757900,38.76
2006-01-03,46.92,47.18,46.15,47.08,16296700,39.18
2005-12-30,46.02,46.36,45.91,46.15,14498300,38.40
2005-12-29,46.35,46.58,46.16,46.19,6998700,38.44
2005-12-28,46.76,46.82,46.27,46.27,7799100,38.50
2005-12-27,46.58,47.25,46.56,46.56,9184500,38.74
2005-12-23,47.00,47.05,46.86,46.94,6523300,39.06
2005-12-22,46.78,46.99,46.55,46.92,12058500,39.04
2005-12-21,46.87,47.00,46.41,46.64,13973100,38.81
2005-12-20,46.73,46.85,46.59,46.69,11935800,38.85
2005-12-19,46.68,46.78,46.32,46.53,12631900,38.72
2005-12-16,46.95,47.25,46.84,46.97,18620400,39.09
2005-12-15,46.70,46.81,46.38,46.68,10459700,38.84
2005-12-14,46.62,46.99,46.50,46.78,15120000,38.93
2005-12-13,45.62,46.70,45.61,46.50,13980700,38.70
2005-12-12,45.98,46.07,45.62,45.74,10321300,38.06
2005-12-09,45.78,46.21,45.61,45.90,8840600,38.20
2005-12-08,45.84,46.03,45.56,45.78,10978000,38.10
2005-12-07,46.25,46.34,45.42,45.86,11727100,38.16
2005-12-06,46.46,46.73,46.13,46.31,12883300,38.54
2005-12-05,45.93,46.54,45.79,46.43,11815700,38.64
2005-12-02,45.88,46.18,45.76,46.13,9221600,38.39
2005-12-01,46.00,46.26,45.80,45.88,13589900,38.18
2005-11-30,46.49,46.50,45.84,45.89,14514600,38.19
2005-11-29,46.70,46.96,46.68,46.78,13686200,38.51
2005-11-28,47.01,47.15,46.52,46.56,14917500,38.33
2005-11-25,46.85,47.05,46.76,46.99,5130700,38.68
2005-11-23,46.01,47.00,45.95,46.71,17356500,38.45
2005-11-22,45.89,46.15,45.62,46.10,16508200,37.95
2005-11-21,45.60,45.93,45.51,45.84,14224100,37.74
2005-11-18,45.97,45.97,45.25,45.56,13406200,37.51
2005-11-17,45.00,45.39,44.89,45.34,11455700,37.33
2005-11-16,45.40,45.48,44.90,44.97,11949900,37.02
2005-11-15,45.58,45.66,45.09,45.25,11406600,37.25
2005-11-14,45.31,45.73,45.21,45.62,9828400,37.56
2005-11-11,45.25,45.60,45.12,45.46,11850900,37.43
2005-11-10,44.62,45.42,44.57,45.30,13948700,37.29
2005-11-09,44.47,44.80,44.40,44.54,9608400,36.67
2005-11-08,44.39,44.50,44.25,44.39,7777700,36.54
2005-11-07,44.40,44.48,44.17,44.46,9632500,36.60
2005-11-04,44.15,44.38,44.05,44.23,11984700,36.41
2005-11-03,44.25,44.33,43.70,44.01,14361800,36.23
2005-11-02,43.78,44.14,43.65,44.08,11795200,36.29
2005-11-01,43.75,43.86,43.27,43.62,19218600,35.91
2005-10-31,44.00,44.09,43.67,43.74,14757400,36.01
2005-10-28,43.43,43.98,43.23,43.98,14087800,36.21
2005-10-27,43.21,43.50,43.11,43.18,9911500,35.55
2005-10-26,43.08,43.58,43.00,43.20,10893200,35.56
2005-10-25,43.40,43.40,42.86,43.18,11885100,35.55
2005-10-24,42.51,43.38,42.49,43.38,14165900,35.71
2005-10-21,42.35,42.50,42.10,42.26,14292900,34.79
2005-10-20,42.54,42.99,42.05,42.20,19581300,34.74
2005-10-19,41.85,42.46,41.64,42.44,23207200,34.94
2005-10-18,42.10,42.13,41.57,41.57,10709200,34.22
2005-10-17,42.10,42.22,41.93,42.05,10224400,34.62
2005-10-14,42.15,42.26,41.90,42.05,13751600,34.62
2005-10-13,41.89,42.11,41.38,42.00,14538800,34.58
2005-10-12,41.90,42.35,41.74,41.89,11057200,34.49
2005-10-11,42.15,42.35,41.83,41.88,11136100,34.48
2005-10-10,42.40,42.45,42.05,42.09,10301800,34.65
2005-10-07,42.56,42.58,42.19,42.27,9818200,34.80
2005-10-06,42.00,42.66,41.98,42.23,14776300,34.77
2005-10-05,41.95,42.77,41.86,41.96,11886600,34.54
2005-10-04,42.14,42.53,41.90,41.91,11183700,34.50
2005-10-03,42.47,42.58,41.96,42.05,13229600,34.62
2005-09-30,42.15,42.62,42.01,42.10,15079700,34.66
2005-09-29,41.55,42.11,41.13,42.10,17436800,34.66
2005-09-28,42.09,42.10,41.35,41.60,14976400,34.25
2005-09-27,42.06,42.12,41.75,41.92,11978700,34.51
2005-09-26,42.60,42.72,41.89,42.00,15253500,34.58
2005-09-23,42.21,42.50,41.88,42.23,11267900,34.77
2005-09-22,42.21,42.26,41.81,42.19,16441800,34.73
2005-09-21,42.75,42.86,42.13,42.26,19531400,34.79
2005-09-20,43.38,43.60,42.81,43.00,12390600,35.40
2005-09-19,43.68,43.68,43.13,43.39,10275900,35.72
2005-09-16,42.98,43.69,42.86,43.68,24500500,35.96
2005-09-15,42.73,42.88,42.60,42.73,9177200,35.18
2005-09-14,42.68,42.84,42.50,42.64,11571300,35.10
2005-09-13,42.53,42.78,42.53,42.66,11504700,35.12
2005-09-12,42.90,43.05,42.69,42.70,13153800,35.15
2005-09-09,43.06,43.15,42.91,42.95,13402900,35.36
2005-09-08,43.26,43.35,42.99,43.03,10490200,35.42
2005-09-07,43.35,43.41,43.15,43.31,9770000,35.66
2005-09-06,43.07,43.41,42.95,43.35,11949200,35.69
2005-09-02,43.25,43.34,42.86,42.91,9509000,35.33
2005-09-01,43.04,43.64,42.68,43.10,13294700,35.48
2005-08-31,42.66,43.03,42.52,43.03,11348700,35.42
2005-08-30,43.38,43.38,42.93,43.10,15381300,35.07
2005-08-29,42.76,43.50,42.52,43.36,11389200,35.28
2005-08-26,43.00,43.06,42.62,42.84,10788500,34.86
2005-08-25,43.13,43.21,42.92,43.07,6963100,35.05
2005-08-24,43.40,43.52,42.90,42.91,10045500,34.92
2005-08-23,43.75,43.85,43.12,43.34,9228600,35.27
2005-08-22,43.79,43.96,43.50,43.74,8004700,35.59
2005-08-19,43.98,43.98,43.61,43.62,7767700,35.49
2005-08-18,43.73,43.99,43.53,43.80,11846600,35.64
2005-08-17,43.79,44.02,43.60,43.73,13637600,35.58
2005-08-16,43.35,44.15,43.35,43.72,19137500,35.58
2005-08-15,42.82,43.40,42.69,43.18,12521500,35.14
2005-08-12,42.90,42.95,42.59,42.69,8386000,34.74
2005-08-11,42.85,42.87,42.45,42.79,11957500,34.82
2005-08-10,43.15,43.39,42.49,42.75,16749400,34.79
2005-08-09,42.94,43.17,42.74,42.90,11487100,34.91
2005-08-08,43.34,43.45,42.92,42.94,9544000,34.94
2005-08-05,43.62,43.68,43.14,43.25,12698500,35.19
2005-08-04,43.78,43.80,43.51,43.71,11410100,35.57
2005-08-03,43.90,44.02,43.65,43.78,12631900,35.62
2005-08-02,43.81,44.05,43.71,43.94,10597200,35.75
2005-08-01,43.77,43.85,43.58,43.66,12298400,35.53
2005-07-29,44.00,44.20,43.60,43.60,13126200,35.48
2005-07-28,44.12,44.27,43.94,44.01,12103900,35.81
2005-07-27,44.37,44.49,43.95,44.15,23059100,35.93
2005-07-26,44.57,44.74,44.42,44.53,15081700,36.23
2005-07-25,44.92,45.07,44.66,44.66,10232800,36.34
2005-07-22,44.73,44.85,44.51,44.85,8088100,36.49
2005-07-21,44.90,44.96,44.60,44.60,11957200,36.29
2005-07-20,44.83,44.98,44.58,44.86,13133300,36.50
2005-07-19,45.28,45.37,44.59,44.82,18397300,36.47
2005-07-18,45.29,45.59,45.08,45.08,19272500,36.68
2005-07-15,45.82,46.05,45.78,45.98,13909400,37.41
2005-07-14,45.80,45.95,45.71,45.81,13844700,37.28
2005-07-13,45.74,45.80,45.41,45.75,14116900,37.23
2005-07-12,45.17,45.57,45.07,45.31,14704800,36.87
2005-07-11,45.28,45.48,45.00,45.17,15516700,36.76
2005-07-08,44.75,45.22,44.57,45.15,15123800,36.74
2005-07-07,44.65,44.80,44.30,44.68,17265100,36.36
2005-07-06,45.15,45.20,44.70,44.70,22795900,36.37
2005-07-05,45.10,45.18,44.61,45.11,25842200,36.71
2005-07-01,45.61,45.89,44.56,44.98,34938900,36.60
2005-06-30,46.50,46.50,45.58,45.61,42051300,37.11
2005-06-29,46.75,47.08,46.73,46.91,9222600,38.17
2005-06-28,46.65,46.90,46.46,46.67,8160400,37.98
2005-06-27,46.75,46.90,46.35,46.40,9136800,37.76
2005-06-24,46.55,47.10,46.37,46.75,12332000,38.04
2005-06-23,47.00,47.18,46.48,46.60,10607300,37.92
2005-06-22,47.06,47.44,47.04,47.07,10628100,38.30
2005-06-21,46.71,47.26,46.71,47.08,12812100,38.31
2005-06-20,46.42,46.88,46.30,46.71,8135700,38.01
2005-06-17,46.88,46.88,46.39,46.64,13876500,37.95
2005-06-16,46.58,46.70,46.36,46.43,6729200,37.78
2005-06-15,46.15,46.63,45.93,46.60,10128700,37.92
2005-06-14,45.84,46.06,45.77,45.97,5093400,37.41
2005-06-13,45.79,46.19,45.63,45.92,5765400,37.37
2005-06-10,46.09,46.17,45.76,46.00,5106400,37.43
2005-06-09,45.83,46.21,45.68,46.09,6333700,37.50
2005-06-08,46.00,46.20,45.82,45.91,5255900,37.36
2005-06-07,45.97,46.26,45.82,45.86,6265100,37.32
2005-06-06,45.74,45.95,45.56,45.90,4520100,37.35
2005-06-03,45.82,46.01,45.71,45.78,6426700,37.25
2005-06-02,46.23,46.23,45.98,46.18,6693200,37.58
2005-06-01,45.97,46.70,45.90,46.29,9146100,37.67
2005-05-31,46.56,46.65,46.32,46.32,9095400,37.32
2005-05-27,46.55,46.70,46.38,46.65,5211400,37.59
2005-05-26,46.73,46.80,46.50,46.71,6935700,37.64
2005-05-25,46.36,46.60,46.30,46.54,6931900,37.50
2005-05-24,46.50,46.74,46.30,46.61,6375100,37.56
2005-05-23,46.50,46.75,46.47,46.55,5728600,37.51
2005-05-20,46.50,46.64,46.25,46.57,7617800,37.53
2005-05-19,46.35,46.74,46.17,46.45,6709900,37.43
2005-05-18,46.23,46.75,46.20,46.65,8961400,37.59
2005-05-17,45.56,46.20,45.44,46.14,6908200,37.18
2005-05-16,45.13,45.91,45.13,45.85,7024300,36.95
2005-05-13,45.50,45.54,44.73,45.13,9838500,36.37
2005-05-12,45.50,45.88,45.27,45.34,9033300,36.54
2005-05-11,45.39,45.74,45.14,45.66,7620400,36.79
2005-05-10,45.33,45.71,45.18,45.38,7526600,36.57
2005-05-09,45.41,45.74,45.35,45.73,5546400,36.85
2005-05-06,45.94,45.95,45.36,45.49,7758100,36.66
2005-05-05,45.82,46.15,45.39,45.85,8165200,36.95
2005-05-04,45.60,45.98,45.19,45.97,9779100,37.04
2005-05-03,45.30,45.73,45.11,45.36,9886800,36.55
2005-05-02,44.83,45.39,44.81,45.34,7910400,36.54
2005-04-29,44.86,45.06,44.36,45.04,10723600,36.29
2005-04-28,44.66,45.02,44.53,44.69,7992700,36.01
2005-04-27,44.29,44.99,44.20,44.87,9465300,36.16
2005-04-26,44.65,45.01,44.55,44.61,7244800,35.95
2005-04-25,44.72,44.91,44.25,44.83,8189300,36.12
2005-04-22,44.27,44.70,43.85,44.37,8948300,35.75
2005-04-21,44.40,44.60,43.47,44.39,12941300,35.77
2005-04-20,44.93,44.94,44.10,44.23,11100500,35.64
2005-04-19,44.80,45.10,44.74,44.93,9657400,36.20
2005-04-18,44.64,44.95,44.39,44.73,16980700,36.04
2005-04-15,44.47,44.98,44.01,44.28,13423000,35.68
2005-04-14,45.02,45.10,44.65,44.68,9956000,36.00
2005-04-13,45.39,45.72,44.86,45.11,8569000,36.35
2005-04-12,44.90,45.80,44.65,45.52,10269300,36.68
2005-04-11,44.95,45.17,44.81,44.98,6809600,36.24
2005-04-08,45.10,45.18,44.63,44.68,6728400,36.00
2005-04-07,44.85,45.13,44.75,44.83,8529100,36.12
2005-04-06,44.56,44.91,44.40,44.60,8186000,35.94
2005-04-05,44.35,44.61,44.15,44.31,8477100,35.71
2005-04-04,43.90,44.23,43.51,44.16,12265300,35.58
2005-04-01,44.42,44.68,43.72,44.01,11748100,35.46
2005-03-31,44.10,44.50,43.86,44.10,12242400,35.54
2005-03-30,43.80,44.20,43.63,44.02,12252600,35.47
2005-03-29,44.30,44.48,43.80,43.89,11567100,35.37
2005-03-28,44.03,44.74,43.97,44.29,12028800,35.69
2005-03-24,44.25,44.53,43.75,43.75,10748400,35.25
2005-03-23,43.51,44.22,43.42,43.98,16983100,35.44
2005-03-22,44.42,44.53,43.40,43.66,12770500,35.18
2005-03-21,44.64,44.73,43.93,44.30,10031000,35.70
2005-03-18,44.88,45.14,44.45,44.94,19222100,36.21
2005-03-17,44.90,45.16,44.70,44.78,7583800,36.08
2005-03-16,45.20,45.26,44.65,44.80,12799200,36.10
2005-03-15,45.70,46.20,45.52,45.54,7143800,36.70
2005-03-14,45.73,45.85,45.27,45.80,9219900,36.91
2005-03-11,45.89,46.10,45.55,45.77,7595000,36.88
2005-03-10,45.80,46.22,45.56,45.86,8026800,36.95
2005-03-09,46.15,46.20,45.53,45.70,10203500,36.83
2005-03-08,46.25,46.46,45.95,46.26,7804800,37.28
2005-03-07,46.70,46.89,46.45,46.47,7653200,37.45
2005-03-04,46.60,46.90,46.50,46.78,8889400,37.70
2005-03-03,46.53,46.74,45.86,46.33,9103300,37.33
2005-03-02,46.40,46.82,46.37,46.57,9691700,37.53
2005-03-01,46.65,47.20,46.64,47.08,10527200,37.57
2005-02-28,46.55,46.90,46.33,46.65,10043400,37.23
2005-02-25,46.10,46.99,45.90,46.79,8157100,37.34
2005-02-24,45.65,46.40,45.62,46.20,9387700,36.87
2005-02-23,45.55,45.98,45.38,45.73,7740000,36.50
2005-02-22,45.55,45.73,45.16,45.20,12081600,36.07
2005-02-18,46.35,46.36,45.65,45.74,11250300,36.51
2005-02-17,46.75,47.00,46.34,46.36,9197800,37.00
2005-02-16,46.77,46.90,46.50,46.77,6073000,37.33
2005-02-15,46.80,47.07,46.76,47.06,5792600,37.56
2005-02-14,46.89,47.09,46.80,46.93,5887300,37.45
2005-02-11,46.93,47.07,46.63,46.82,7038700,37.37
2005-02-10,46.65,47.00,46.60,46.93,6027900,37.45
2005-02-09,46.86,46.98,46.43,46.44,5396800,37.06
2005-02-08,46.55,46.93,46.55,46.89,4591400,37.42
2005-02-07,46.68,46.85,46.51,46.64,7041700,37.22
2005-02-04,46.30,46.90,46.30,46.89,7539900,37.42
2005-02-03,46.45,46.60,46.24,46.40,7452400,37.03
2005-02-02,46.45,46.75,46.40,46.73,7091700,37.30
2005-02-01,46.36,46.80,46.33,46.68,8110400,37.26
2005-01-31,45.95,46.43,45.90,46.37,10799200,37.01
2005-01-28,45.43,45.76,45.41,45.70,6836900,36.47
2005-01-27,45.56,45.78,45.35,45.53,5700200,36.34
2005-01-26,45.73,45.92,45.53,45.77,7771400,36.53
2005-01-25,45.23,45.90,45.23,45.59,7370000,36.39
2005-01-24,45.15,45.64,45.14,45.22,7088400,36.09
2005-01-21,45.26,45.50,45.02,45.09,8258900,35.99
2005-01-20,44.93,45.57,44.91,45.31,11086700,36.16
2005-01-19,45.25,45.38,44.92,44.97,10838600,35.89
2005-01-18,45.04,45.98,44.71,45.73,15553300,36.50
2005-01-14,44.85,45.01,44.60,44.89,11224200,35.83
2005-01-13,45.10,45.15,44.40,44.50,12200500,35.52
2005-01-12,45.18,45.34,44.74,45.06,9709300,35.96
2005-01-11,45.15,45.43,44.96,45.18,8900700,36.06
2005-01-10,44.78,45.34,44.77,45.29,11488600,36.15
2005-01-07,45.30,45.36,44.72,44.73,10547200,35.70
2005-01-06,45.42,45.63,44.99,45.22,14602200,36.09
2005-01-05,45.64,45.94,45.25,45.29,14796100,36.15
2005-01-04,46.41,46.73,45.74,45.82,10264100,36.57
2005-01-03,46.66,46.95,46.18,46.46,10238100,37.08
2004-12-31,46.81,47.22,46.77,46.99,5348800,37.50
2004-12-30,46.90,47.16,46.85,46.96,5628100,37.48
2004-12-29,46.77,47.04,46.77,46.86,5795400,37.40
2004-12-28,46.60,47.01,46.60,46.97,4913200,37.49
2004-12-27,46.62,46.91,46.62,46.66,4281800,37.24
2004-12-23,46.87,46.98,46.66,46.70,5191200,37.27
2004-12-22,46.32,46.89,46.24,46.80,8967500,37.35
2004-12-21,45.76,46.45,45.55,46.31,7447500,36.96
2004-12-20,45.51,45.95,45.28,45.52,8782100,36.33
2004-12-17,45.60,46.15,45.20,45.20,16696300,36.07
2004-12-16,45.81,46.13,45.75,46.09,9509400,36.78
2004-12-15,45.76,46.02,45.75,45.93,8868200,36.66
2004-12-14,45.81,45.97,45.66,45.83,9009500,36.58
2004-12-13,46.00,46.14,45.80,45.96,9732800,36.68
2004-12-10,45.95,46.17,45.75,45.88,6580800,36.62
2004-12-09,46.04,46.25,45.82,46.20,6202000,36.87
2004-12-08,46.05,46.23,45.75,46.11,7836800,36.80
2004-12-07,46.33,46.61,45.79,45.85,8282000,36.59
2004-12-06,46.07,46.55,46.05,46.50,6067300,37.11
2004-12-03,46.17,46.51,46.01,46.32,7228800,36.97
2004-12-02,46.41,46.76,46.25,46.42,6691600,37.05
2004-12-01,45.80,46.61,45.80,46.59,10775600,37.18
2004-11-30,46.13,46.44,46.00,46.27,8928800,36.57
2004-11-29,46.25,46.60,46.00,46.34,7712500,36.62
2004-11-26,46.36,46.68,46.27,46.47,2400800,36.73
2004-11-24,46.20,46.65,46.20,46.46,7115600,36.72
2004-11-23,46.03,46.43,46.01,46.40,8346000,36.67
2004-11-22,45.60,46.34,45.60,46.26,9023900,36.56
2004-11-19,46.16,46.26,45.61,45.85,12943700,36.24
2004-11-18,46.20,46.68,46.14,46.41,10505800,36.68
2004-11-17,47.02,47.26,46.36,46.59,9269900,36.82
2004-11-16,47.33,47.38,46.55,46.77,9642500,36.96
2004-11-15,47.19,47.47,47.11,47.33,7550400,37.41
2004-11-12,46.96,47.47,46.83,47.44,7514800,37.49
2004-11-11,46.50,47.25,46.47,47.11,9026400,37.23
2004-11-10,46.13,46.63,46.00,46.23,7132100,36.54
2004-11-09,46.20,46.25,45.82,45.93,7021400,36.30
2004-11-08,45.92,46.44,45.71,45.97,6992100,36.33
2004-11-05,46.25,46.45,45.86,45.95,9740300,36.32
2004-11-04,45.65,46.36,45.53,46.25,9109200,36.55
2004-11-03,45.74,45.95,45.50,45.64,9683900,36.07
2004-11-02,44.61,45.60,44.61,45.17,7889900,35.70
2004-11-01,44.92,45.18,44.82,45.11,8223900,35.65
2004-10-29,44.63,44.90,44.56,44.79,10054500,35.40
2004-10-28,44.10,44.77,44.10,44.52,7280000,35.19
2004-10-27,43.76,44.50,43.65,44.36,8503000,35.06
2004-10-26,43.62,43.95,43.52,43.87,8632300,34.67
2004-10-25,43.65,43.65,42.94,43.62,10422500,34.47
2004-10-22,43.80,44.38,43.73,43.80,7644300,34.62
2004-10-21,43.87,44.33,43.22,43.91,10874400,34.70
2004-10-20,44.36,44.36,43.23,43.72,13009600,34.55
2004-10-19,45.00,45.25,43.86,44.36,12862200,35.06
2004-10-18,44.74,45.05,44.66,44.98,7712800,35.55
2004-10-15,44.50,45.09,44.34,44.99,12905000,35.56
2004-10-14,44.80,45.11,44.03,44.20,13686700,34.93
2004-10-13,45.53,45.69,44.80,45.01,7803200,35.57
2004-10-12,45.00,45.58,45.00,45.53,8336500,35.98
2004-10-11,45.29,45.48,45.18,45.41,4367200,35.89
2004-10-08,45.37,45.58,45.02,45.14,6117800,35.68
2004-10-07,45.25,45.43,44.95,45.43,7423000,35.91
2004-10-06,44.92,45.37,44.83,45.25,9269600,35.76
2004-10-05,44.51,44.90,44.45,44.72,8014600,35.34
2004-10-04,44.39,44.67,44.25,44.35,6801500,35.05
2004-10-01,43.53,44.41,43.41,44.16,8748600,34.90
2004-09-30,43.68,43.73,43.14,43.33,9169000,34.25
2004-09-29,43.55,43.69,43.05,43.59,9114300,34.45
2004-09-28,43.75,43.90,43.39,43.68,8270700,34.52
2004-09-27,44.10,44.19,43.77,43.82,8371100,34.63
2004-09-24,43.60,44.23,43.55,43.98,9772100,34.76
2004-09-23,43.93,44.07,43.54,43.57,6091400,34.44
2004-09-22,44.16,44.68,43.60,43.92,9312700,34.71
2004-09-21,44.37,44.81,44.32,44.68,6711900,35.31
2004-09-20,44.40,44.50,44.12,44.37,7013700,35.07
2004-09-17,44.49,44.79,44.41,44.66,9626300,35.30
2004-09-16,44.29,44.39,44.15,44.34,5731900,35.04
2004-09-15,44.36,44.47,44.09,44.17,6568000,34.91
2004-09-14,44.27,44.58,44.07,44.35,7993400,35.05
2004-09-13,44.46,44.75,44.36,44.48,7544300,35.15
2004-09-10,44.26,44.78,44.22,44.60,6291400,35.25
2004-09-09,44.25,44.48,44.07,44.37,6696800,35.07
2004-09-08,44.03,44.49,44.03,44.11,7944500,34.86
2004-09-07,43.95,44.38,43.88,44.27,9494700,34.99
2004-09-03,44.00,44.11,43.52,43.61,7788600,34.47
2004-09-02,43.85,43.88,43.27,43.85,10074100,34.66
2004-09-01,44.45,44.61,43.45,43.65,14293900,34.50
2004-08-31,44.75,44.99,44.54,44.98,10125800,35.19
2004-08-30,44.79,44.87,44.53,44.57,6437700,34.87
2004-08-27,88.35,89.29,88.23,89.01,6883400,34.82
2004-08-26,88.58,88.94,88.20,88.20,8829400,34.51
2004-08-25,88.52,88.75,88.30,88.68,9729000,34.69
2004-08-24,88.30,88.70,88.15,88.69,9984400,34.70
2004-08-23,88.45,88.70,88.08,88.30,8469400,34.54
2004-08-20,87.51,88.55,87.31,88.50,10309600,34.62
2004-08-19,87.35,87.75,87.26,87.66,9856200,34.29
2004-08-18,86.85,87.74,86.75,87.45,11816400,34.21
2004-08-17,86.24,87.05,86.20,86.88,10672800,33.99
2004-08-16,84.95,86.10,84.87,86.10,9970400,33.68
2004-08-13,85.29,85.39,84.62,84.96,7832000,33.24
2004-08-12,85.28,85.60,85.14,85.31,7531800,33.37
2004-08-11,84.75,85.53,84.57,85.53,8985800,33.46
2004-08-10,83.99,85.00,83.92,85.00,8664400,33.25
2004-08-09,84.05,84.24,83.79,83.93,7536200,32.83
2004-08-06,83.85,84.69,83.40,83.91,10409600,32.83
2004-08-05,85.28,85.29,83.90,83.90,9471000,32.82
2004-08-04,85.51,85.56,84.82,85.10,8889200,33.29
2004-08-03,85.45,86.00,85.43,85.81,8211000,33.57
2004-08-02,84.80,85.84,84.62,85.67,7586800,33.52
2004-07-30,84.83,85.07,84.45,85.01,6810400,33.26
2004-07-29,85.20,85.44,84.63,84.97,6422200,33.24
2004-07-28,84.63,85.25,84.30,84.93,8186600,33.23
2004-07-27,85.28,85.39,84.43,85.00,11091600,33.25
2004-07-26,84.63,85.50,84.61,85.27,9489200,33.36
2004-07-23,84.78,85.19,84.44,84.86,9412800,33.20
2004-07-22,83.83,84.99,83.70,84.87,12562200,33.20
2004-07-21,85.45,85.60,83.91,83.91,10661400,32.83
2004-07-20,85.15,85.37,84.55,85.26,11247200,33.36
2004-07-19,84.80,85.71,84.67,85.38,10999200,33.40
2004-07-16,84.55,84.87,84.11,84.47,11502400,33.05
2004-07-15,84.52,84.75,83.85,83.85,11974200,32.80
2004-07-14,84.60,85.35,83.88,84.30,14940400,32.98
2004-07-13,84.70,85.32,84.53,85.13,9971000,33.30
2004-07-12,84.01,84.85,84.01,84.85,8271800,33.19
2004-07-09,84.10,84.22,83.65,83.91,6017200,32.83
2004-07-08,83.95,84.33,83.53,83.61,7413800,32.71
2004-07-07,83.90,84.56,83.72,84.23,6396800,32.95
2004-07-06,84.01,84.12,83.57,83.66,6669400,32.73
2004-07-02,84.00,84.93,83.87,84.23,5847800,32.95
2004-07-01,84.63,85.00,83.70,83.98,8796400,32.85
2004-06-30,84.58,85.19,83.88,84.62,10198800,33.10
2004-06-29,84.46,84.88,84.35,84.57,7428400,33.09
2004-06-28,84.85,85.21,84.25,84.72,11361600,33.14
2004-06-25,85.45,85.66,84.00,84.00,16040800,32.86
2004-06-24,84.95,85.68,84.86,85.44,13723000,33.43
2004-06-23,84.35,84.86,83.91,84.77,16322800,33.16
2004-06-22,84.77,84.88,84.21,84.52,12322000,33.07
2004-06-21,84.51,84.98,84.51,84.94,10067600,33.23
2004-06-18,83.81,84.63,83.75,84.51,9613000,33.06
2004-06-17,83.65,84.05,83.49,83.67,8878600,32.73
2004-06-16,84.25,84.51,83.92,83.93,11355200,32.83
2004-06-15,83.20,84.45,83.16,84.23,14701200,32.95
2004-06-14,83.70,84.07,82.55,82.55,10849400,32.29
2004-06-10,83.51,84.24,83.12,84.21,7477600,32.94
2004-06-09,83.90,84.21,83.52,83.55,7264400,32.69
2004-06-08,84.15,84.40,83.76,84.15,11520600,32.92
2004-06-07,83.74,84.69,83.73,84.63,11347400,33.11
2004-06-04,83.25,83.78,83.15,83.60,9897600,32.71
2004-06-03,83.05,83.32,82.75,83.03,8925800,32.48
2004-06-02,83.54,83.54,82.15,83.13,10461200,32.52
2004-06-01,82.80,83.09,82.46,83.04,11683400,32.17
2004-05-28,82.61,83.35,82.53,83.13,10294000,32.21
2004-05-27,83.00,83.13,81.85,82.61,14058000,32.01
2004-05-26,82.11,82.94,82.11,82.94,14386200,32.13
2004-05-25,81.22,82.45,81.05,82.44,13229400,31.94
2004-05-24,81.84,81.88,81.43,81.55,8437200,31.60
2004-05-21,81.48,81.88,81.27,81.47,9685400,31.57
2004-05-20,80.90,81.60,80.72,81.32,10673400,31.51
2004-05-19,81.18,81.79,80.60,80.65,13052000,31.25
2004-05-18,80.25,80.88,80.21,80.85,10636000,31.33
2004-05-17,79.25,80.82,79.24,79.87,12478400,30.95
2004-05-14,80.35,80.80,79.75,80.20,10800600,31.07
2004-05-13,79.96,81.20,79.96,80.18,14427400,31.07
2004-05-12,79.05,80.36,78.41,80.34,18760800,31.13
2004-05-11,78.00,78.50,77.45,78.43,12327200,30.39
2004-05-10,78.10,78.22,77.01,77.92,16220800,30.19
2004-05-07,79.65,80.26,78.25,78.55,14631800,30.43
2004-05-06,80.91,81.26,79.50,80.10,14865400,31.03
2004-05-05,81.21,81.64,81.20,81.57,9738800,31.60
2004-05-04,80.93,81.90,80.75,81.52,11293800,31.58
2004-05-03,80.23,81.18,80.23,80.98,8869600,31.38
2004-04-30,80.68,80.95,80.15,80.49,10545800,31.19
2004-04-29,81.15,81.70,80.06,80.65,13749000,31.25
2004-04-28,81.42,81.56,80.90,80.90,9604200,31.34
2004-04-27,81.40,81.99,81.32,81.79,10603800,31.69
2004-04-26,81.45,81.64,81.13,81.25,9030400,31.48
2004-04-23,81.45,81.50,80.95,81.45,8803200,31.56
2004-04-22,80.69,81.80,80.29,81.39,12743200,31.53
2004-04-21,80.20,80.90,79.75,80.58,11839600,31.22
2004-04-20,81.16,81.65,80.08,80.08,12165600,31.03
2004-04-19,80.78,81.56,80.40,81.16,10681400,31.45
2004-04-16,80.45,81.00,80.15,80.78,14094600,31.30
2004-04-15,80.44,80.64,79.52,80.28,14383800,31.10
2004-04-14,79.25,80.86,79.09,80.09,23632200,31.03
2004-04-13,81.99,81.99,80.26,80.50,16865000,31.19
2004-04-12,81.25,81.99,81.24,81.97,10105000,31.76
2004-04-08,81.94,81.99,80.79,81.05,8213200,31.40
2004-04-07,81.90,81.98,81.45,81.45,11183200,31.56
2004-04-06,81.15,82.01,81.12,82.00,14484800,31.77
2004-04-05,80.51,81.29,79.93,81.25,15189800,31.48
2004-04-02,81.95,82.18,80.19,80.51,22860800,31.19
2004-04-01,81.45,81.95,81.25,81.47,12958000,31.57
2004-03-31,81.78,81.87,80.91,80.98,17437000,31.38
2004-03-30,81.03,81.96,80.98,81.77,11363600,31.68
2004-03-29,80.80,81.34,80.61,81.04,12083200,31.40
2004-03-26,79.60,80.39,79.50,80.10,14308000,31.03
2004-03-25,78.65,79.86,78.46,79.74,13512600,30.89
2004-03-24,78.58,78.90,78.00,78.31,14829000,30.34
2004-03-23,79.41,79.41,78.45,78.53,15793400,30.43
2004-03-22,79.45,79.50,78.50,78.73,14832200,30.50
2004-03-19,80.50,80.53,79.81,79.85,19400800,30.94
2004-03-18,79.85,80.33,79.57,80.08,11857000,31.03
2004-03-17,80.65,81.00,80.15,80.45,11188000,31.17
2004-03-16,80.15,80.25,79.65,80.11,13631600,31.04
2004-03-15,80.03,80.37,79.15,79.39,10856800,30.76
2004-03-12,79.85,80.44,79.65,80.32,10854400,31.12
2004-03-11,80.00,80.87,79.28,79.55,15975200,30.82
2004-03-10,81.78,81.79,79.82,79.99,12053200,30.99
2004-03-09,82.10,82.34,81.56,81.77,10125200,31.68
2004-03-08,82.40,82.87,82.26,82.44,8339400,31.94
2004-03-05,81.75,83.00,81.60,82.74,11972000,32.06
2004-03-04,82.40,82.54,82.00,82.12,8526000,31.82
2004-03-03,81.90,82.65,81.69,82.62,11514200,32.01
2004-03-02,82.16,82.75,82.05,82.50,14651400,31.65
2004-03-01,82.14,82.57,81.96,82.13,8755600,31.51
2004-02-27,81.90,82.48,81.53,81.92,13627000,31.43
2004-02-26,81.61,82.10,81.41,82.00,8446800,31.46
2004-02-25,81.50,81.99,81.36,81.71,8476400,31.35
2004-02-24,81.55,82.32,81.19,81.45,11676600,31.25
2004-02-23,81.40,82.08,81.20,82.00,9652400,31.46
2004-02-20,81.29,81.71,80.71,81.34,9703400,31.21
2004-02-19,81.57,82.24,81.31,81.37,9204400,31.22
2004-02-18,81.65,82.01,81.40,81.57,7458000,31.30
2004-02-17,81.80,82.55,81.71,81.86,7614800,31.41
2004-02-13,82.05,82.19,81.45,81.57,8155400,31.30
2004-02-12,81.75,82.19,81.48,81.65,5974200,31.33
2004-02-11,81.32,82.13,80.75,81.99,11446800,31.46
2004-02-10,81.70,81.85,81.25,81.62,9265200,31.32
2004-02-09,82.40,82.67,81.50,81.68,7605000,31.34
2004-02-06,82.00,82.85,82.00,82.76,8582800,31.75
2004-02-05,81.70,82.35,81.40,82.00,8777800,31.46
2004-02-04,81.12,82.07,81.12,81.70,10217800,31.35
2004-02-03,81.40,81.93,81.19,81.51,7410400,31.27
2004-02-02,81.46,82.08,81.15,81.55,10329800,31.29
2004-01-30,80.80,82.26,80.63,81.46,11857400,31.26
2004-01-29,81.00,81.04,80.00,80.92,13861000,31.05
2004-01-28,82.20,82.95,80.00,80.50,16121200,30.89
2004-01-27,82.30,82.72,81.99,82.00,14184200,31.46
2004-01-26,81.15,82.30,81.01,82.24,11386200,31.55
2004-01-23,82.00,82.34,80.99,81.27,12525800,31.18
2004-01-22,81.85,82.20,81.45,81.70,15677800,31.35
2004-01-21,80.07,81.97,79.95,81.85,18121600,31.40
2004-01-20,79.25,80.15,79.15,80.07,14564800,30.72
2004-01-16,78.70,79.25,78.18,79.02,14935800,30.32
2004-01-15,79.31,79.85,77.60,78.68,22091200,30.19
2004-01-14,78.31,79.30,78.31,79.25,12892800,30.41
2004-01-13,78.25,78.75,78.12,78.30,10750800,30.04
2004-01-12,78.20,78.60,78.16,78.50,10848600,30.12
2004-01-09,79.00,79.05,78.19,78.35,13173400,30.06
2004-01-08,79.01,79.14,78.75,79.05,13774200,30.33
2004-01-07,79.05,79.17,78.81,79.01,13346200,30.32
2004-01-06,79.12,79.39,78.80,79.19,15083600,30.38
2004-01-05,79.32,79.60,78.72,79.32,14535400,30.43
2004-01-02,79.75,80.43,78.91,79.09,16897000,30.35
2003-12-31,80.25,80.53,80.06,80.43,8070200,30.86
2003-12-30,80.01,80.50,80.00,80.50,6945400,30.89
2003-12-29,79.90,80.30,79.61,80.30,8800000,30.81
2003-12-26,79.10,79.65,79.00,79.59,3974800,30.54
2003-12-24,79.25,79.60,79.18,79.25,3195600,30.41
2003-12-23,78.80,79.44,78.76,79.31,9983400,30.43
2003-12-22,78.75,79.29,78.66,79.06,9015000,30.33
2003-12-19,78.90,79.35,78.65,79.00,17564800,30.31
2003-12-18,77.82,78.90,77.61,78.90,14935800,30.27
2003-12-17,77.50,77.98,77.38,77.88,9198800,29.88
2003-12-16,76.30,77.78,76.25,77.50,13961600,29.74
2003-12-15,76.70,77.11,76.22,76.43,17195400,29.33
2003-12-12,75.90,76.19,75.77,75.85,10176000,29.10
2003-12-11,75.70,75.98,75.55,75.89,12332600,29.12
2003-12-10,76.40,76.40,75.25,75.59,10213200,29.00
2003-12-09,76.18,76.19,75.21,75.41,13526000,28.93
2003-12-08,75.12,76.00,75.00,76.00,14351000,29.16
2003-12-05,75.35,75.75,75.09,75.11,11470400,28.82
2003-12-04,75.45,75.55,75.18,75.48,14279200,28.96
2003-12-03,75.90,76.00,75.32,75.45,16416400,28.95
2003-12-02,76.42,76.80,76.30,76.61,18055400,29.09
2003-12-01,74.65,76.35,74.65,76.35,14578400,28.99
2003-11-28,74.06,75.75,74.06,75.43,5382800,28.64
2003-11-26,74.29,75.49,74.29,75.47,12625000,28.65
2003-11-25,74.97,75.27,74.60,75.05,10843800,28.50
2003-11-24,74.45,74.98,74.29,74.90,12723400,28.44
2003-11-21,74.30,74.50,73.72,74.35,12748600,28.23
2003-11-20,74.03,74.78,73.76,74.00,11660000,28.10
2003-11-19,73.93,74.60,73.91,74.37,11986200,28.24
2003-11-18,74.70,74.74,73.85,73.95,13187000,28.08
2003-11-17,74.40,74.75,74.21,74.57,12905400,28.31
2003-11-14,75.41,75.46,74.51,74.72,13011600,28.37
2003-11-13,75.63,75.82,75.21,75.41,11586400,28.63
2003-11-12,75.15,76.08,75.12,75.81,11524800,28.78
2003-11-11,75.40,75.58,75.07,75.51,10710200,28.67
2003-11-10,76.10,76.24,75.36,75.61,13692600,28.71
2003-11-07,76.95,76.97,76.13,76.15,16211200,28.91
2003-11-06,75.75,76.90,75.49,76.84,20095000,29.17
2003-11-05,75.54,76.20,74.59,76.20,23349600,28.93
2003-11-04,75.65,76.38,75.29,75.54,26455000,28.68
2003-11-03,75.75,75.99,74.81,75.99,25707000,28.85
2003-10-31,75.35,75.85,75.20,75.73,23301400,28.75
2003-10-30,75.00,75.48,74.20,75.17,37171200,28.54
2003-10-29,72.85,74.95,72.57,74.36,52769000,28.23
2003-10-28,73.58,74.12,72.45,72.85,62329600,27.66
2003-10-27,74.30,75.25,73.49,73.57,93370000,27.93
2003-10-24,81.78,81.98,80.90,81.86,7763000,31.08
2003-10-23,81.03,81.98,80.65,81.78,6893600,31.05
2003-10-22,81.91,81.91,80.50,81.03,7701400,30.77
2003-10-21,81.33,81.71,80.86,81.02,8557600,30.76
2003-10-20,80.30,81.66,80.30,81.41,9393800,30.91
2003-10-17,82.12,82.12,81.26,81.70,9599000,31.02
2003-10-16,82.06,82.21,81.44,81.93,11029000,31.11
2003-10-15,82.75,82.75,81.59,82.06,10601600,31.16
2003-10-14,82.75,82.75,81.72,82.50,12863000,31.32
2003-10-13,81.28,81.87,81.28,81.74,7647600,31.04
2003-10-10,80.60,81.38,80.57,81.12,6839200,30.80
2003-10-09,80.75,81.51,80.38,80.67,9283600,30.63
2003-10-08,80.25,80.54,79.89,80.34,6028800,30.50
2003-10-07,80.45,80.58,79.39,80.35,10539000,30.51
2003-10-06,79.85,80.63,79.55,80.45,7875000,30.55
2003-10-03,79.19,80.24,79.19,79.55,13703000,30.20
2003-10-02,78.91,79.44,78.75,79.19,8676200,30.07
2003-10-01,78.45,79.29,77.99,79.22,14240200,30.08
2003-09-30,78.72,78.72,77.54,78.04,13869000,29.63
2003-09-29,78.00,78.80,77.79,78.72,13573000,29.89
2003-09-26,78.65,79.07,78.33,78.80,12012800,29.92
2003-09-25,78.60,79.25,78.27,78.50,9767600,29.81
2003-09-24,79.15,79.38,78.10,78.40,9751600,29.77
2003-09-23,78.70,79.33,78.61,79.05,7939000,30.01
2003-09-22,78.25,78.82,78.05,78.60,9049800,29.84
2003-09-19,79.69,79.94,79.12,79.22,12757600,30.08
2003-09-18,78.00,80.00,77.98,79.69,14302000,30.26
2003-09-17,77.30,78.06,77.20,77.97,9741800,29.60
2003-09-16,76.94,77.64,76.74,77.64,13177000,29.48
2003-09-15,76.08,77.12,75.81,77.00,10104800,29.24
2003-09-12,75.60,76.20,75.40,75.83,13503000,28.79
2003-09-11,74.80,76.34,74.80,75.60,13984400,28.70
2003-09-10,75.80,75.81,74.58,74.87,16089800,28.43
2003-09-09,76.70,76.75,76.02,76.11,9464600,28.90
2003-09-08,76.56,77.22,76.35,76.98,11766000,29.23
2003-09-05,75.55,77.25,75.55,76.15,15824400,28.91
2003-09-04,77.40,77.50,75.90,76.24,23552600,28.95
2003-09-03,78.80,78.99,77.42,78.00,21272600,29.62
2003-09-02,79.25,79.90,79.06,79.43,15231000,29.85
2003-08-29,78.13,79.30,78.02,79.25,9163000,29.79
2003-08-28,77.70,78.52,77.45,78.30,8092200,29.43
2003-08-27,77.89,78.22,77.49,77.63,7649600,29.18
2003-08-26,77.66,78.20,77.21,77.89,14179600,29.28
2003-08-25,78.50,78.63,77.63,77.66,14025400,29.19
2003-08-22,81.30,81.39,78.24,78.38,18321200,29.46
2003-08-21,81.71,82.18,80.70,80.99,9304400,30.44
2003-08-20,81.21,81.96,80.65,81.71,7226600,30.71
2003-08-19,81.78,81.81,80.50,81.21,9750800,30.52
2003-08-18,81.15,81.35,80.69,81.07,6788600,30.47
2003-08-15,81.42,81.50,81.07,81.50,3451600,30.63
2003-08-14,80.91,81.50,80.31,81.42,5994400,30.60
2003-08-13,81.43,81.70,80.50,80.79,6107400,30.37
2003-08-12,80.62,81.49,80.51,81.43,7081400,30.61
2003-08-11,81.04,81.44,80.10,80.61,8421600,30.30
2003-08-08,81.00,81.34,80.70,81.29,6158400,30.55
2003-08-07,80.20,80.63,79.63,80.53,9044400,30.27
2003-08-06,79.80,81.26,79.51,80.60,10170000,30.29
2003-08-05,81.05,81.55,79.51,79.80,12028200,29.99
2003-08-04,80.74,81.70,79.89,81.60,11993800,30.67
2003-08-01,82.56,82.56,80.57,80.74,12767400,30.35
2003-07-31,83.40,83.80,82.50,82.57,9816000,31.03
2003-07-30,82.88,83.40,82.40,82.75,7289600,31.10
2003-07-29,82.83,83.54,82.13,82.88,8460800,31.15
2003-07-28,83.20,83.51,82.73,82.83,6675600,31.13
2003-07-25,82.15,83.53,81.75,83.53,7315400,31.40
2003-07-24,83.41,83.95,81.78,81.96,9175800,30.81
2003-07-23,83.01,83.66,82.67,83.36,6604600,31.33
2003-07-22,82.15,83.69,81.88,83.19,9670600,31.27
2003-07-21,83.15,83.15,81.74,82.18,9352400,30.89
2003-07-18,81.80,83.15,81.76,83.15,10361800,31.25
2003-07-17,82.18,82.53,81.23,81.52,11370400,30.64
2003-07-16,83.72,83.75,82.10,82.78,12721200,31.11
2003-07-15,84.00,84.40,82.81,83.50,17591800,31.38
2003-07-14,83.40,84.90,83.12,83.46,23332000,31.37
2003-07-11,82.00,82.88,81.94,82.88,11561200,31.15
2003-07-10,81.85,81.96,81.07,81.60,10835200,30.67
2003-07-09,81.10,82.88,80.11,81.85,10688400,30.76
2003-07-08,80.70,81.75,80.70,81.48,9093400,30.62
2003-07-07,80.21,80.98,80.12,80.90,10966400,30.41
2003-07-03,80.40,80.72,79.54,80.01,9123800,30.07
2003-07-02,79.85,80.63,79.64,80.40,19887200,30.22
2003-07-01,78.90,80.00,78.56,80.00,13989000,30.07
2003-06-30,79.62,79.96,79.03,79.03,14915400,29.70
2003-06-27,79.53,79.88,79.30,79.61,12264400,29.92
2003-06-26,78.60,79.85,78.60,79.66,15608400,29.94
2003-06-25,77.40,79.69,77.35,78.65,24128800,29.56
2003-06-24,77.92,77.96,75.77,77.55,20650200,29.15
2003-06-23,78.92,79.15,77.60,77.92,12384000,29.29
2003-06-20,78.66,79.36,78.41,78.91,12829600,29.66
2003-06-19,79.73,79.75,78.30,78.41,10153600,29.47
2003-06-18,79.84,80.00,79.20,79.73,9997600,29.97
2003-06-17,79.95,79.95,79.39,79.84,9175600,30.01
2003-06-16,78.63,79.89,78.63,79.89,11025600,30.03
2003-06-13,78.43,78.73,78.03,78.49,7655200,29.50
2003-06-12,78.39,78.56,77.90,78.44,8836800,29.48
2003-06-11,77.27,78.45,76.82,78.39,11708200,29.46
2003-06-10,75.83,77.10,75.60,77.10,8608600,28.98
2003-06-09,76.30,76.92,75.51,75.83,9071600,28.50
2003-06-06,77.25,78.00,76.61,76.92,11757400,28.91
2003-06-05,75.47,77.40,75.47,76.72,11684000,28.84
2003-06-04,75.10,76.80,75.10,76.66,15276200,28.81
2003-06-03,74.28,75.72,74.28,75.71,14217200,28.22
2003-06-02,74.70,75.30,74.01,74.13,13884000,27.63
2003-05-30,73.88,74.61,73.80,74.20,10914600,27.65
2003-05-29,74.00,74.88,73.35,73.58,10486400,27.42
2003-05-28,74.78,75.25,74.25,74.34,15869000,27.71
2003-05-27,73.25,75.00,73.03,74.99,12112200,27.95
2003-05-23,73.12,74.00,72.90,73.75,6137000,27.49
2003-05-22,73.00,73.65,72.82,73.12,9361200,27.25
2003-05-21,72.33,73.40,72.30,73.05,9787000,27.22
2003-05-20,72.65,73.12,72.04,72.51,9977600,27.02
2003-05-19,74.16,74.16,72.23,72.47,10856000,27.01
2003-05-16,73.83,74.49,73.79,74.16,10707600,27.64
2003-05-15,74.20,74.47,73.80,74.42,9063800,27.73
2003-05-14,74.50,74.56,73.70,73.94,7810200,27.56
2003-05-13,74.51,74.73,73.91,74.32,9294600,27.70
2003-05-12,73.83,74.72,73.51,74.51,8687200,27.77
2003-05-09,74.15,74.24,73.29,74.00,10074400,27.58
2003-05-08,73.80,74.48,73.52,73.69,9640200,27.46
2003-05-07,74.41,74.77,73.71,74.26,12018400,27.68
2003-05-06,74.15,74.88,73.85,74.41,10374400,27.73
2003-05-05,74.57,74.91,74.02,74.14,10577600,27.63
2003-05-02,74.05,74.99,73.97,74.91,11668000,27.92
2003-05-01,74.05,74.49,72.81,74.25,10601600,27.67
2003-04-30,73.63,74.45,73.31,74.05,11023600,27.60
2003-04-29,73.72,74.21,72.80,73.74,10198600,27.48
2003-04-28,72.65,74.20,72.59,73.67,8856000,27.46
2003-04-25,73.17,73.70,72.38,72.58,8547800,27.05
2003-04-24,73.57,74.55,73.15,73.56,11075400,27.41
2003-04-23,73.70,74.81,73.67,74.55,11959800,27.78
2003-04-22,72.52,74.40,72.38,74.24,13733200,27.67
2003-04-21,72.88,73.88,72.52,72.80,8177400,27.13
2003-04-17,71.99,72.90,71.90,72.88,9319200,27.16
2003-04-16,72.85,72.95,71.50,71.99,13037600,26.83
2003-04-15,72.00,72.95,71.00,72.68,13615800,27.09
2003-04-14,71.54,72.05,70.65,72.00,14626600,26.83
2003-04-11,70.57,72.00,70.57,71.34,11159600,26.59
2003-04-10,70.55,71.21,70.21,71.21,9260800,26.54
2003-04-09,70.04,71.32,70.04,70.16,13717600,26.15
2003-04-08,69.44,71.03,69.25,70.85,13142400,26.40
2003-04-07,70.70,71.50,69.44,69.44,15174400,25.88
2003-04-04,69.55,70.00,69.24,70.00,8445600,26.09
2003-04-03,70.00,70.20,69.10,69.19,10945200,25.79
2003-04-02,69.25,69.99,68.82,69.82,13986000,26.02
2003-04-01,67.45,68.00,67.20,68.00,13214600,25.34
2003-03-31,67.01,68.11,66.82,66.84,11451800,24.91
2003-03-28,68.29,68.93,67.72,68.58,9108200,25.56
2003-03-27,68.55,68.77,67.64,68.29,9681000,25.45
2003-03-26,69.43,69.47,68.39,68.55,10195200,25.55
2003-03-25,69.09,69.90,68.75,69.31,8564800,25.83
2003-03-24,69.25,69.70,68.67,68.80,11811400,25.64
2003-03-21,69.52,70.50,69.52,70.50,16477000,26.27
2003-03-20,69.50,69.95,67.95,69.52,12306000,25.91
2003-03-19,68.40,69.62,68.34,69.50,11742200,25.90
2003-03-18,69.13,69.30,67.84,68.34,12402200,25.47
2003-03-17,67.31,69.14,66.68,69.12,14287000,25.76
2003-03-14,67.85,68.45,67.19,67.31,12576000,25.09
2003-03-13,66.50,67.75,66.05,67.60,14148600,25.19
2003-03-12,65.45,65.85,64.26,65.84,17628800,24.54
2003-03-11,66.84,67.19,65.37,65.63,15528200,24.46
2003-03-10,68.25,68.44,66.60,66.84,12046800,24.91
2003-03-07,67.11,69.07,67.11,68.99,11318000,25.71
2003-03-06,68.34,68.50,67.33,68.15,10890600,25.40
2003-03-05,67.65,68.35,67.44,68.34,12694200,25.47
2003-03-04,68.67,69.50,68.03,68.05,9746800,25.12
2003-03-03,69.45,70.26,68.40,68.58,12544800,25.32
2003-02-28,69.25,70.10,68.90,69.24,12520400,25.56
2003-02-27,68.33,69.51,68.30,69.20,10065200,25.55
2003-02-26,69.07,69.07,68.06,68.33,13251600,25.23
2003-02-25,68.25,69.19,67.64,69.07,12131800,25.50
2003-02-24,70.00,70.35,68.65,68.67,11315600,25.35
2003-02-21,69.60,70.51,69.37,70.36,11533600,25.98
2003-02-20,69.75,69.84,69.22,69.46,8666000,25.64
2003-02-19,69.80,69.81,69.00,69.75,8897600,25.75
2003-02-18,68.87,70.06,68.87,69.81,9671800,25.77
2003-02-14,67.45,68.90,67.24,68.87,10414400,25.43
2003-02-13,67.40,67.99,66.55,67.60,11433200,24.96
2003-02-12,67.74,68.15,67.20,67.20,10268000,24.81
2003-02-11,68.21,69.17,67.44,67.73,11087000,25.00
2003-02-10,67.94,68.45,67.50,68.21,11253400,25.18
2003-02-07,68.43,69.17,67.64,67.94,9889600,25.08
2003-02-06,68.51,69.02,67.62,68.42,14258200,25.26
2003-02-05,69.00,70.15,68.27,68.50,13363200,25.29
2003-02-04,70.04,70.04,68.44,68.64,12388000,25.34
2003-02-03,70.05,70.48,69.64,70.03,8517400,25.85
2003-01-31,68.71,70.29,68.40,70.05,11305000,25.86
2003-01-30,69.20,69.99,68.55,68.71,10439200,25.37
2003-01-29,69.10,70.33,68.10,69.59,11114000,25.69
2003-01-28,68.63,69.33,68.50,69.10,8976000,25.51
2003-01-27,69.60,70.00,68.51,68.62,14438800,25.33
2003-01-24,71.60,71.60,69.56,69.62,12940400,25.70
2003-01-23,71.07,71.89,70.80,71.60,11231000,26.43
2003-01-22,70.74,71.48,70.23,70.90,13887400,26.17
2003-01-21,71.25,71.76,70.73,70.73,8987600,26.11
2003-01-17,70.48,71.56,70.36,71.48,10169000,26.39
2003-01-16,71.29,71.91,70.55,71.00,10803400,26.21
2003-01-15,72.48,72.50,70.87,71.45,12833200,26.38
2003-01-14,72.05,72.49,71.70,72.48,9981800,26.76
2003-01-13,72.05,72.49,71.60,72.38,9200200,26.72
2003-01-10,71.27,72.45,71.19,71.80,10312600,26.51
2003-01-09,71.40,72.08,71.40,72.00,8655400,26.58
2003-01-08,71.37,71.37,70.76,71.07,8487600,26.24
2003-01-07,71.26,71.86,70.83,71.36,9804800,26.34
2003-01-06,69.65,71.70,69.01,71.25,12500600,26.30
2003-01-03,70.10,70.56,69.54,70.24,7803400,25.93
2003-01-02,69.91,70.85,69.44,70.68,12584000,26.09
2002-12-31,69.80,70.00,68.63,69.57,7148400,25.68
2002-12-30,69.35,70.10,68.65,69.80,6909400,25.77
2002-12-27,69.84,70.20,68.90,69.17,6335000,25.54
2002-12-26,70.04,70.64,69.45,69.84,4670800,25.78
2002-12-24,70.11,70.23,69.68,69.75,2935800,25.75
2002-12-23,69.80,70.90,69.55,70.11,8917400,25.88
2002-12-20,69.37,70.30,69.17,70.30,13935800,25.95
2002-12-19,68.40,69.47,68.25,68.50,10848600,25.29
2002-12-18,68.25,69.05,67.90,68.47,11451200,25.28
2002-12-17,70.05,70.35,69.31,69.41,8419200,25.62
2002-12-16,68.55,70.70,68.41,70.28,10135000,25.95
2002-12-13,69.20,69.35,68.25,68.25,7195400,25.20
2002-12-12,69.90,70.05,69.11,69.54,8538400,25.67
2002-12-11,68.65,69.66,68.59,69.50,9990600,25.66
2002-12-10,68.06,69.38,67.91,69.38,8687800,25.61
2002-12-09,68.10,68.70,67.80,68.05,9576600,25.12
2002-12-06,67.15,69.10,67.10,68.24,12003200,25.19
2002-12-05,68.85,69.10,67.52,67.60,9349800,24.96
2002-12-04,68.45,69.75,68.29,68.85,12885800,25.42
2002-12-03,69.12,69.95,68.43,69.30,11371400,25.35
2002-12-02,70.09,71.30,68.75,69.11,15108600,25.28
2002-11-29,71.09,71.20,69.81,70.08,4974200,25.63
2002-11-27,70.15,71.30,69.82,70.99,8072600,25.97
2002-11-26,71.15,71.16,69.43,69.56,10350400,25.44
2002-11-25,71.27,72.00,70.69,71.20,9659200,26.04
2002-11-22,71.43,72.00,70.59,71.27,9998400,26.07
2002-11-21,69.51,71.75,69.51,71.42,15202000,26.12
2002-11-20,68.05,69.75,68.05,69.50,10154400,25.42
2002-11-19,67.42,68.98,66.60,68.22,12838200,24.95
2002-11-18,69.35,69.45,67.05,67.41,9449400,24.66
2002-11-15,68.76,69.02,68.00,68.79,10951400,25.16
2002-11-14,68.35,68.99,68.16,68.75,9758200,25.15
2002-11-13,67.10,68.50,66.25,67.31,12475400,24.62
2002-11-12,67.21,68.65,67.18,67.35,10981600,24.63
2002-11-11,67.05,67.58,66.60,66.75,7378000,24.41
2002-11-08,67.64,68.55,66.45,67.11,11900600,24.55
2002-11-07,70.10,70.10,67.07,67.44,14829000,24.67
2002-11-06,70.98,71.50,69.19,70.09,15957800,25.64
2002-11-05,70.00,71.33,69.90,71.02,9459600,25.98
2002-11-04,70.27,72.00,70.04,70.26,13113600,25.70
2002-11-01,69.20,70.77,69.05,70.26,10612600,25.70
2002-10-31,70.65,71.20,69.43,69.80,14313000,25.53
2002-10-30,69.85,70.99,69.68,70.45,12186000,25.77
2002-10-29,69.65,70.01,68.63,69.44,14682400,25.40
2002-10-28,70.80,70.99,69.20,69.50,13550000,25.42
2002-10-25,67.90,70.30,67.50,69.82,13621800,25.54
2002-10-24,70.34,70.70,68.17,68.48,13821400,25.05
2002-10-23,69.40,70.28,68.30,70.10,18444000,25.64
2002-10-22,69.40,70.15,69.06,69.65,14686200,25.48
2002-10-21,68.90,70.60,68.50,70.35,16888200,25.73
2002-10-18,68.59,69.95,68.05,69.32,16167800,25.35
2002-10-17,66.85,68.75,66.85,68.58,19231800,25.08
2002-10-16,65.10,67.00,65.09,66.85,20498400,24.45
2002-10-15,63.00,65.95,63.00,65.75,30901600,24.05
2002-10-14,59.41,61.15,58.70,60.71,11443600,22.21
2002-10-11,58.25,60.80,58.16,59.40,15836400,21.73
2002-10-10,54.15,57.29,53.95,56.66,16985600,20.72
2002-10-09,57.21,57.21,53.99,54.15,20963200,19.81
2002-10-08,56.45,58.45,55.80,57.20,23262400,20.92
2002-10-07,58.01,58.90,55.21,55.60,18664200,20.34
2002-10-04,59.90,61.28,56.88,58.00,21492200,21.21
2002-10-03,63.45,63.95,59.75,59.80,23276000,21.87
2002-10-02,65.10,66.36,63.75,64.19,15673000,23.48
2002-10-01,63.81,66.37,63.42,66.15,12892000,24.20
2002-09-30,64.07,64.89,62.00,63.80,16546400,23.34
2002-09-27,65.51,66.74,63.75,64.08,14120200,23.44
2002-09-26,64.50,66.13,64.00,65.92,13685600,24.11
2002-09-25,63.10,64.30,61.60,63.50,13811400,23.23
2002-09-24,63.55,64.79,61.91,62.00,15573400,22.68
2002-09-23,62.68,64.32,61.40,63.85,12708800,23.35
2002-09-20,63.37,63.65,62.28,63.10,24144600,23.08
2002-09-19,64.90,65.15,63.13,63.36,16487400,23.18
2002-09-18,66.30,67.14,65.76,66.30,18397000,24.25
2002-09-17,69.84,70.00,67.85,68.05,11468400,24.89
2002-09-16,68.00,68.98,67.50,68.98,8329200,25.23
2002-09-13,67.20,68.50,66.77,68.30,9796800,24.98
2002-09-12,68.62,68.63,67.11,67.33,8555000,24.63
2002-09-11,69.78,69.85,68.30,68.74,6122000,25.14
2002-09-10,69.25,69.35,67.84,68.53,9022400,25.07
2002-09-09,68.75,69.56,67.75,69.25,11795000,25.33
2002-09-06,68.05,69.56,67.93,69.29,12251800,25.34
2002-09-05,66.40,67.37,65.50,67.32,11224600,24.62
2002-09-04,66.95,67.85,66.61,67.37,11440200,24.64
2002-09-03,68.70,69.09,66.75,67.13,13533600,24.33
2002-08-30,70.15,71.10,69.82,70.08,8745600,25.40
2002-08-29,69.05,70.98,68.60,70.36,8516400,25.51
2002-08-28,70.71,71.18,69.50,70.01,9822600,25.38
2002-08-27,71.40,72.09,71.11,71.40,11534200,25.88
2002-08-26,70.25,71.50,69.25,71.00,11739000,25.74
2002-08-23,69.98,70.34,68.79,69.40,8659400,25.16
2002-08-22,69.22,70.59,69.12,70.35,9600400,25.50
2002-08-21,69.20,69.91,68.11,69.54,8370000,25.21
2002-08-20,69.50,69.80,68.62,69.01,9451800,25.02
2002-08-19,68.71,70.28,68.71,70.10,10599200,25.41
2002-08-16,68.95,69.55,68.60,68.71,10693800,24.91
2002-08-15,69.40,70.18,69.13,69.40,14115400,25.16
2002-08-14,67.36,69.30,66.50,69.00,15394400,25.01
2002-08-13,68.45,69.99,67.31,67.36,13428400,24.42
2002-08-12,67.85,68.87,66.90,68.45,9509400,24.81
2002-08-09,68.25,69.39,67.14,68.81,11041200,24.94
2002-08-08,65.74,68.70,65.65,68.39,16347800,24.79
2002-08-07,64.85,65.25,63.96,65.25,13150400,23.65
2002-08-06,63.25,65.54,63.15,63.73,12956800,23.10
2002-08-05,63.52,63.75,61.80,62.06,14106800,22.50
2002-08-02,64.55,64.73,62.68,63.51,13137200,23.02
2002-08-01,66.25,66.27,64.45,64.80,14379600,23.49
2002-07-31,64.60,66.50,64.28,66.50,17595800,24.11
2002-07-30,63.55,65.14,62.80,64.28,14503200,23.30
2002-07-29,63.20,64.50,61.88,64.30,15390800,23.31
2002-07-26,60.00,61.79,59.80,61.65,13935400,22.35
2002-07-25,58.40,61.00,57.99,59.95,24442600,21.73
2002-07-24,57.59,59.50,55.11,59.00,35287800,21.39
2002-07-23,60.50,61.20,57.30,57.90,30282400,20.99
2002-07-22,61.12,62.45,59.50,60.27,20690000,21.85
2002-07-19,62.35,62.61,61.05,61.52,16266800,22.30
2002-07-18,64.90,65.40,62.11,62.61,14895000,22.70
2002-07-17,67.25,67.71,64.40,65.00,15897000,23.56
2002-07-16,67.05,67.87,65.84,66.30,14742200,24.03
2002-07-15,67.10,68.00,64.75,67.79,22688200,24.57
2002-07-12,69.16,69.68,68.12,68.61,13371800,24.87
2002-07-11,67.65,69.75,67.30,69.15,15699600,25.07
2002-07-10,70.56,70.68,67.75,68.10,16285600,24.69
2002-07-09,72.28,72.70,70.03,70.24,14075400,25.46
2002-07-08,70.82,72.45,70.75,71.94,10838800,26.08
2002-07-05,70.00,70.90,69.80,70.82,7266800,25.67
2002-07-03,69.25,69.88,68.11,68.80,11107400,24.94
2002-07-02,69.25,70.42,68.60,69.49,13165000,25.19
2002-07-01,70.36,71.22,69.25,69.25,12482600,25.10
2002-06-28,68.80,70.50,68.69,70.36,14093000,25.51
2002-06-27,68.28,68.77,67.70,68.60,15906000,24.87
2002-06-26,68.10,68.95,66.82,67.45,22387200,24.45
2002-06-25,70.80,71.94,69.96,70.03,11919400,25.39
2002-06-24,70.00,71.35,69.40,70.36,14473000,25.51
2002-06-21,71.30,72.40,70.25,70.26,20842200,25.47
2002-06-20,73.50,73.65,71.75,72.10,13195000,26.14
2002-06-19,73.35,74.44,73.15,73.75,11045000,26.73
2002-06-18,73.20,74.13,72.80,74.00,10561800,26.82
2002-06-17,71.10,73.67,71.10,73.36,11954800,26.59
2002-06-14,68.70,71.54,68.50,71.10,18796200,25.77
2002-06-13,71.20,71.45,69.60,69.60,10077200,25.23
2002-06-12,70.55,71.68,70.25,71.15,13975400,25.79
2002-06-11,71.50,72.40,70.65,70.71,10921000,25.63
2002-06-10,71.00,71.77,71.00,71.13,11071800,25.78
2002-06-07,68.80,71.36,68.75,70.97,21196000,25.73
2002-06-06,73.21,73.25,69.50,69.75,21196000,25.28
2002-06-05,74.10,74.60,73.10,73.21,11502200,26.54
2002-06-04,74.25,74.73,73.80,74.40,12731600,26.75
2002-06-03,75.77,76.25,74.37,74.45,11843200,26.77
2002-05-31,76.12,76.81,75.81,75.81,8579000,27.26
2002-05-30,75.58,76.55,75.51,75.92,8542200,27.30
2002-05-29,75.55,76.70,75.51,76.27,7656000,27.42
2002-05-28,76.14,76.30,75.60,75.71,8244800,27.22
2002-05-24,76.45,77.09,76.10,76.14,9245000,27.38
2002-05-23,75.90,76.72,75.80,76.65,9762800,27.56
2002-05-22,74.99,75.69,74.47,75.43,9651800,27.12
2002-05-21,76.02,76.35,74.93,74.99,12468400,26.96
2002-05-20,76.59,76.72,75.70,75.80,7851600,27.26
2002-05-17,76.85,77.00,76.45,76.90,12060600,27.65
2002-05-16,75.80,76.98,75.80,76.21,9952600,27.40
2002-05-15,75.15,76.50,75.15,75.92,11209200,27.30
2002-05-14,75.27,75.96,75.15,75.88,13379800,27.28
2002-05-13,73.85,75.00,73.85,75.00,11854800,26.97
2002-05-10,74.50,74.84,73.78,73.85,10408800,26.55
2002-05-09,73.60,74.95,73.45,74.42,12211400,26.76
2002-05-08,74.42,74.58,73.77,74.00,14052400,26.61
2002-05-07,73.18,73.88,72.77,72.96,13897200,26.23
2002-05-06,73.65,74.39,72.20,72.47,11719600,26.06
2002-05-03,73.15,74.00,73.05,73.68,9504800,26.49
2002-05-02,72.05,73.55,72.04,73.55,12411600,26.45
2002-05-01,72.04,72.88,71.52,72.24,11877000,25.98
2002-04-30,71.25,73.00,71.25,72.48,11827800,26.06
2002-04-29,71.50,72.29,71.10,71.27,10507600,25.63
2002-04-26,71.20,72.12,70.65,71.78,16733400,25.81
2002-04-25,71.15,71.55,70.57,70.84,13122400,25.47
2002-04-24,71.85,72.50,71.50,71.50,11599600,25.71
2002-04-23,71.00,72.38,70.80,72.00,13752200,25.89
2002-04-22,71.20,72.19,70.90,71.06,13940600,25.55
2002-04-19,71.00,71.95,70.73,71.62,12846200,25.75
2002-04-18,70.25,70.95,69.58,70.62,11307200,25.39
2002-04-17,70.52,71.20,70.10,70.80,14004600,25.46
2002-04-16,69.90,70.92,69.77,70.72,15885400,25.43
2002-04-15,70.05,70.49,68.55,69.20,15707600,24.88
2002-04-12,69.15,70.05,68.92,70.05,12408800,25.19
2002-04-11,69.80,69.93,68.05,68.60,12846800,24.67
2002-04-10,69.55,70.09,69.35,69.94,15897200,25.15
2002-04-09,69.48,69.95,69.36,69.70,8511200,25.06
2002-04-08,67.80,69.80,67.80,69.48,10931400,24.98
2002-04-05,68.70,69.70,68.70,68.92,8954600,24.78
2002-04-04,67.85,68.97,67.84,68.70,8415000,24.70
2002-04-03,68.70,69.00,68.06,68.26,9998200,24.54
2002-04-02,67.50,68.75,67.41,68.75,8533400,24.72
2002-04-01,67.05,68.32,66.85,68.15,10230800,24.51
2002-03-28,68.55,69.61,67.82,68.02,8347400,24.46
2002-03-27,68.30,69.38,68.30,68.80,11604600,24.74
2002-03-26,68.06,69.42,68.05,69.12,9005600,24.85
2002-03-25,69.15,69.15,68.10,68.15,6856400,24.51
2002-03-22,68.01,69.45,67.75,68.65,9226600,24.68
2002-03-21,67.75,68.28,67.28,68.00,6761600,24.45
2002-03-20,67.96,68.60,67.76,67.84,7225200,24.39
2002-03-19,69.01,69.47,68.60,68.86,10798800,24.76
2002-03-18,68.62,69.36,68.50,68.81,10802400,24.74
2002-03-15,67.75,69.35,67.46,69.18,19066600,24.88
2002-03-14,67.35,67.89,66.80,67.00,8650600,24.09
2002-03-13,67.55,68.46,67.08,67.55,9238600,24.29
2002-03-12,66.75,68.25,66.75,68.00,12975000,24.45
2002-03-11,67.12,68.45,67.12,67.75,13500800,24.36
2002-03-08,67.90,68.29,67.50,67.83,13213600,24.39
2002-03-07,67.40,67.95,66.90,66.98,15431600,24.08
2002-03-06,65.40,67.20,65.22,66.70,14116400,23.98
2002-03-05,66.00,66.70,64.82,65.05,18157800,23.39
2002-03-04,65.00,66.75,64.97,66.40,26654800,23.88
2002-03-01,64.05,64.86,64.05,64.80,12071000,23.30
2002-02-28,63.84,64.74,63.62,63.95,13040600,22.99
2002-02-27,63.62,64.45,62.90,63.56,14275400,22.85
2002-02-26,63.25,64.07,62.69,63.64,13417800,22.67
2002-02-25,61.45,63.47,61.45,63.25,13312200,22.53
2002-02-22,61.11,61.80,60.03,61.32,11517200,21.84
2002-02-21,61.42,62.15,60.96,61.11,11352800,21.77
2002-02-20,59.80,61.25,59.36,61.18,14379400,21.79
2002-02-19,60.00,60.50,59.23,59.55,13777200,21.21
2002-02-15,61.50,61.80,60.80,60.80,15111200,21.66
2002-02-14,62.00,62.85,61.30,62.06,13994000,22.10
2002-02-13,61.40,62.74,61.12,62.12,12995800,22.13
2002-02-12,60.82,61.75,60.82,61.06,12272000,21.75
2002-02-11,60.55,61.43,60.00,61.25,10368000,21.82
2002-02-08,59.55,60.68,59.46,60.60,11691800,21.58
2002-02-07,58.85,60.60,58.72,58.95,13316800,21.00
2002-02-06,58.70,59.15,57.51,58.85,13978000,20.96
2002-02-05,58.80,59.50,57.91,58.90,17548000,20.98
2002-02-04,60.95,61.05,59.30,59.40,14934600,21.16
2002-02-01,62.55,62.90,60.99,61.36,14908000,21.86
2002-01-31,62.08,63.20,61.53,63.03,15095000,22.45
2002-01-30,60.05,61.94,59.90,61.66,27774800,21.96
2002-01-29,63.73,64.34,59.07,59.20,28117000,21.09
2002-01-28,63.25,63.97,63.03,63.64,9068000,22.67
2002-01-25,63.42,64.14,62.86,63.35,11100400,22.56
2002-01-24,63.55,64.00,63.12,64.00,14674400,22.80
2002-01-23,62.68,63.10,61.90,62.86,10192400,22.39
2002-01-22,61.50,62.72,61.00,62.67,16068400,22.32
2002-01-18,60.80,61.33,60.52,60.80,8546200,21.66
2002-01-17,61.05,61.50,61.00,61.12,8927400,21.77
2002-01-16,60.60,61.82,60.15,60.80,10224600,21.66
2002-01-15,60.80,61.85,60.57,61.45,12358800,21.89
2002-01-14,60.89,61.14,60.40,60.72,9339200,21.63
2002-01-11,62.25,62.28,60.90,60.90,9616400,21.69
2002-01-10,62.20,62.68,61.80,62.00,10527400,22.08
2002-01-09,62.25,63.00,61.66,61.95,8524200,22.07
2002-01-08,62.70,62.89,61.75,62.10,11914200,22.12
2002-01-07,62.40,63.38,62.40,63.11,10852200,22.48
2002-01-04,63.12,64.15,63.01,63.87,10598600,22.75
2002-01-03,62.96,63.90,62.76,62.89,8237600,22.40
2002-01-02,62.31,63.10,62.11,62.96,8669200,22.43
2001-12-31,63.75,63.75,62.82,62.95,5397400,22.42
2001-12-28,63.20,64.12,63.00,63.53,7869400,22.63
2001-12-27,62.40,63.50,62.40,62.95,6295600,22.42
2001-12-26,62.05,63.12,61.96,62.36,4360600,22.21
2001-12-24,62.25,62.40,61.77,61.80,3354400,22.01
2001-12-21,63.05,63.20,61.60,61.60,15204200,21.94
2001-12-20,63.48,63.95,63.01,63.10,9630400,22.48
2001-12-19,62.85,64.16,62.61,63.51,8569600,22.62
2001-12-18,63.18,63.65,62.73,63.08,8762400,22.47
2001-12-17,61.60,63.25,61.05,63.25,11429000,22.53
2001-12-14,61.05,61.90,61.00,61.42,9289000,21.88
2001-12-13,62.18,62.43,61.45,61.64,10265200,21.96
2001-12-12,62.20,62.88,62.02,62.88,7157200,22.40
2001-12-11,61.55,63.05,61.10,62.45,9805200,22.24
2001-12-10,62.70,63.18,61.41,61.72,7960000,21.98
2001-12-07,62.95,63.35,62.45,63.18,6423800,22.50
2001-12-06,62.35,63.22,61.99,63.00,9255400,22.44
2001-12-05,62.90,63.01,62.10,62.10,9795200,22.12
2001-12-04,61.30,62.40,60.40,62.34,8414200,21.99
2001-12-03,61.00,61.78,60.49,61.43,10781000,21.67
2001-11-30,62.10,62.63,61.30,61.38,17048800,21.65
2001-11-29,62.30,63.97,62.25,63.60,15955400,22.44
2001-11-28,63.30,63.90,61.71,61.71,15635600,21.77
2001-11-27,64.10,64.37,63.04,63.48,13207400,22.39
2001-11-26,64.50,64.99,64.40,64.93,7157600,22.90
2001-11-23,63.70,64.99,63.63,64.99,4089600,22.93
2001-11-21,63.45,64.47,63.35,63.58,8722800,22.43
2001-11-20,63.35,63.75,63.07,63.51,7294000,22.40
2001-11-19,62.77,64.00,62.75,63.95,8564200,22.56
2001-11-16,63.01,63.02,62.12,62.54,10821400,22.06
2001-11-15,63.20,63.83,62.97,63.24,9757600,22.31
2001-11-14,64.00,64.10,62.99,63.50,7892600,22.40
2001-11-13,63.35,64.05,63.30,63.46,8431800,22.39
2001-11-12,62.80,63.24,61.70,63.02,9694400,22.23
2001-11-09,62.80,63.54,62.45,63.05,8452400,22.24
2001-11-08,62.75,64.10,62.74,63.10,10949200,22.26
2001-11-07,62.00,63.27,61.91,62.75,9948000,22.14
2001-11-06,61.03,62.11,61.00,62.11,9783600,21.91
2001-11-05,61.35,62.18,60.80,61.03,9230200,21.53
2001-11-02,59.90,61.22,59.67,60.87,9253200,21.47
2001-11-01,59.20,60.50,58.35,59.95,11846400,21.15
2001-10-31,59.95,60.25,58.72,58.99,9537200,20.81
2001-10-30,58.50,59.90,58.01,59.00,11570800,20.81
2001-10-29,60.50,60.55,59.16,59.50,11741800,20.99
2001-10-26,60.65,61.36,60.42,60.65,9899200,21.39
2001-10-25,59.15,61.20,58.87,60.79,13377200,21.44
2001-10-24,59.50,60.01,59.27,59.95,11386800,21.15
2001-10-23,58.80,59.90,58.72,58.91,13118400,20.78
2001-10-22,57.04,59.05,57.03,58.41,11244400,20.60
2001-10-19,56.95,57.47,55.30,57.03,11661200,20.12
2001-10-18,57.11,57.74,56.75,57.00,9835400,20.11
2001-10-17,58.45,58.76,56.75,57.10,15595400,20.14
2001-10-16,56.45,58.40,56.34,57.71,20734800,20.36
2001-10-15,53.90,55.60,52.50,55.55,22450200,19.60
2001-10-12,54.15,54.15,52.10,53.01,14523600,18.70
2001-10-11,54.80,55.49,54.10,54.60,16259000,19.26
2001-10-10,52.60,55.65,52.42,54.80,15884600,19.33
2001-10-09,54.65,54.67,52.15,52.15,20811200,18.40
2001-10-08,56.14,56.14,53.86,54.25,15811200,19.14
2001-10-05,58.89,59.10,55.75,56.13,20000400,19.80
2001-10-04,59.99,60.23,58.40,58.89,16576400,20.77
2001-10-03,58.95,60.30,58.80,59.99,16663200,21.16
2001-10-02,58.95,59.60,58.05,59.48,13301000,20.98
2001-10-01,58.45,59.14,57.90,58.95,10449000,20.79
2001-09-28,57.75,58.60,57.48,58.40,17620400,20.60
2001-09-27,55.60,57.17,54.80,56.88,13723800,20.06
2001-09-26,55.85,55.95,54.50,55.05,11122400,19.42
2001-09-25,53.40,55.62,53.30,55.10,14381000,19.44
2001-09-24,52.88,54.48,52.42,53.35,17264800,18.82
2001-09-21,50.25,53.26,50.25,51.00,27687200,17.99
2001-09-20,55.00,55.15,53.00,53.63,21862400,18.92
2001-09-19,55.18,56.70,54.20,55.00,28698800,19.40
2001-09-18,54.35,55.15,53.72,55.07,17734400,19.43
2001-09-17,54.00,56.10,53.95,54.35,30120400,19.17
2001-09-10,58.15,58.65,57.32,57.65,16255600,20.34
2001-09-07,58.55,59.62,57.88,58.59,16347200,20.67
2001-09-06,60.90,61.15,58.75,59.78,17680400,21.09
2001-09-05,61.25,62.10,60.87,61.29,15066600,21.62
2001-09-04,60.75,62.79,60.53,61.91,13949200,21.64
2001-08-31,60.60,62.15,60.35,61.50,8776800,21.50
2001-08-30,59.90,60.95,59.76,60.23,13391200,21.05
2001-08-29,61.80,61.95,60.05,60.05,12449600,20.99
2001-08-28,62.75,62.95,61.85,61.86,9047400,21.62
2001-08-27,63.35,63.49,62.72,62.75,7536000,21.94
2001-08-24,64.82,64.98,63.12,63.24,12021400,22.11
2001-08-23,64.65,65.54,64.31,65.00,10438600,22.72
2001-08-22,64.10,64.70,62.95,64.65,11869800,22.60
2001-08-21,63.74,65.00,63.50,63.51,18047800,22.20
2001-08-20,62.85,63.68,62.85,63.57,7904800,22.22
2001-08-17,63.35,63.60,62.61,62.69,10905600,21.91
2001-08-16,62.60,63.50,62.26,63.38,9298400,22.16
2001-08-15,62.50,63.29,62.50,62.50,8329200,21.85
2001-08-14,63.50,63.64,62.50,62.56,7272600,21.87
2001-08-13,62.70,63.35,62.50,63.29,6421400,22.12
2001-08-10,63.40,63.40,62.57,62.90,8591800,21.99
2001-08-09,63.10,63.40,62.78,63.30,8195400,22.13
2001-08-08,62.90,63.80,62.57,62.81,7435800,21.96
2001-08-07,62.80,63.28,62.62,63.05,5450600,22.04
2001-08-06,63.45,63.67,62.63,62.78,6109000,21.95
2001-08-03,63.46,63.50,62.70,63.35,6278800,22.14
2001-08-02,63.30,63.64,63.00,63.46,7742400,22.18
2001-08-01,63.73,63.73,62.65,63.00,6042800,22.02
2001-07-31,63.55,63.92,63.34,63.62,7290000,22.24
2001-07-30,63.20,63.63,63.00,63.55,4768800,22.21
2001-07-27,63.11,64.00,63.11,63.50,5730200,22.20
2001-07-26,62.50,63.30,62.31,63.11,7400400,22.06
2001-07-25,62.30,62.53,61.50,62.40,11382600,21.81
2001-07-24,62.60,62.87,61.70,62.01,9385800,21.68
2001-07-23,63.15,63.38,62.31,62.35,5177800,21.80
2001-07-20,63.18,63.20,62.28,62.85,9335200,21.97
2001-07-19,64.50,64.70,62.85,63.50,15832600,22.20
2001-07-18,63.25,64.30,63.05,64.08,24389000,22.40
2001-07-17,62.00,64.33,61.83,63.70,23559800,22.27
2001-07-16,61.50,62.49,61.25,61.38,19454800,21.46
2001-07-13,59.43,60.51,59.09,60.25,9301600,21.06
2001-07-12,57.85,59.58,57.55,59.43,11812200,20.77
2001-07-11,56.51,57.41,55.19,57.35,13696200,20.05
2001-07-10,58.85,58.85,56.85,56.98,11411200,19.92
2001-07-09,58.45,59.09,58.25,58.92,6830200,20.60
2001-07-06,60.29,60.29,58.00,58.36,8881800,20.40
2001-07-05,60.25,60.70,60.10,60.28,4312400,21.07
2001-07-03,60.35,60.50,59.84,60.49,4774400,21.15
2001-07-02,60.03,60.64,59.70,60.50,7821200,21.15
2001-06-29,60.05,60.20,59.05,60.03,13302000,20.98
2001-06-28,60.30,61.22,59.90,59.98,10041400,20.97
2001-06-27,60.45,61.15,60.07,60.32,10013400,21.09
2001-06-26,60.20,60.70,59.64,60.40,11698600,21.11
2001-06-25,61.94,62.00,60.78,61.20,9602200,21.39
2001-06-22,61.63,62.18,60.92,61.94,14944000,21.65
2001-06-21,60.20,61.49,60.19,61.38,17187800,21.46
2001-06-20,59.30,61.15,59.30,60.14,16970200,21.02
2001-06-19,59.80,59.98,58.73,59.72,11606600,20.88
2001-06-18,58.45,59.48,57.72,59.24,9121400,20.71
2001-06-15,57.15,58.58,57.14,58.02,19419000,20.28
2001-06-14,58.70,58.95,57.55,57.70,10238200,20.17
2001-06-13,58.95,59.90,58.85,59.10,8730000,20.66
2001-06-12,58.58,59.30,57.77,59.10,9361000,20.66
2001-06-11,58.75,59.40,58.46,58.74,5647000,20.53
2001-06-08,58.80,59.25,58.45,59.03,5187800,20.63
2001-06-07,58.90,59.85,58.07,59.60,11580200,20.83
2001-06-06,59.10,59.87,58.55,59.69,11213600,20.87
2001-06-05,59.00,60.20,58.79,59.95,14663000,20.96
2001-06-04,59.00,59.05,58.28,58.63,9570200,20.50
2001-06-01,59.50,59.50,58.00,58.10,11831400,20.31
2001-05-31,59.03,59.45,58.35,59.25,12036400,20.71
2001-05-30,59.05,59.85,58.28,58.78,11551000,20.55
2001-05-29,59.00,59.73,58.95,59.60,9957200,20.64
2001-05-25,60.00,60.00,58.56,58.71,9941600,20.33
2001-05-24,59.00,60.00,58.81,59.99,12146400,20.77
2001-05-23,58.05,59.32,57.97,58.61,13571400,20.30
2001-05-22,56.40,58.78,56.40,58.64,15513000,20.31
2001-05-21,56.45,56.77,56.00,56.49,8715400,19.56
2001-05-18,56.38,57.15,56.38,57.00,8775400,19.74
2001-05-17,56.20,57.23,55.90,56.60,14768600,19.60
2001-05-16,54.85,56.59,54.60,56.55,10060200,19.58
2001-05-15,54.65,55.30,54.48,55.05,11294000,19.06
2001-05-14,53.90,54.40,53.64,54.40,9414800,18.84
2001-05-11,55.65,55.92,53.45,53.52,14266200,18.53
2001-05-10,56.00,56.04,55.60,55.78,6182000,19.32
2001-05-09,55.55,55.73,54.90,55.38,9901400,19.18
2001-05-08,56.35,56.35,55.56,55.71,5066600,19.29
2001-05-07,56.25,56.25,55.62,56.23,6231000,19.47
2001-05-04,55.50,56.74,55.18,56.38,8610800,19.52
2001-05-03,56.11,56.17,55.15,55.95,9332600,19.37
2001-05-02,56.50,56.79,55.86,56.11,9048400,19.43
2001-05-01,55.75,56.50,55.14,56.45,10729200,19.55
2001-04-30,57.10,57.40,55.50,56.00,10037000,19.39
2001-04-27,55.70,57.00,55.43,56.92,8606600,19.71
2001-04-26,55.05,55.60,54.42,55.12,8984800,19.09
2001-04-25,54.50,55.05,53.76,54.90,7681000,19.01
2001-04-24,55.20,55.64,54.45,54.50,8100800,18.87
2001-04-23,55.01,55.35,54.41,54.93,11155800,19.02
2001-04-20,56.39,56.39,54.99,55.01,13803200,19.05
2001-04-19,54.90,57.49,54.77,56.40,18648000,19.53
2001-04-18,52.25,55.50,52.05,55.18,23188400,19.11
2001-04-17,52.55,52.85,51.82,52.00,11540000,18.01
2001-04-16,53.05,54.26,52.20,52.45,15241400,18.16
2001-04-12,52.55,53.45,52.34,52.95,6576000,18.34
2001-04-11,53.90,54.18,52.27,52.55,11780000,18.20
2001-04-10,51.60,53.20,51.53,51.92,12583200,17.98
2001-04-09,50.35,51.56,50.05,50.60,9621200,17.52
2001-04-06,51.85,52.50,48.65,49.59,26638400,17.17
2001-04-05,51.60,52.55,51.29,51.85,11382400,17.95
2001-04-04,51.85,52.25,50.05,50.31,18445800,17.42
2001-04-03,53.90,53.90,51.61,52.25,14116800,18.09
2001-04-02,54.45,55.24,53.28,54.01,16126800,18.70
2001-03-30,53.55,54.76,53.18,54.75,12760800,18.96
2001-03-29,53.55,54.10,52.75,53.16,11123800,18.41
2001-03-28,53.82,54.60,53.16,54.42,13029000,18.84
2001-03-27,51.75,54.68,51.19,54.48,19161000,18.87
2001-03-26,53.15,53.70,51.58,52.50,11939200,18.18
2001-03-23,50.10,52.78,49.95,52.78,15785400,18.28
2001-03-22,50.60,50.90,47.94,49.67,20123800,17.20
2001-03-21,51.80,53.00,50.51,50.95,16723400,17.64
2001-03-20,53.88,54.30,51.10,51.29,17218600,17.76
2001-03-19,51.15,53.40,50.86,52.97,10553800,18.34
2001-03-16,52.00,52.98,51.20,51.40,18050000,17.80
2001-03-15,52.10,52.88,51.90,52.25,12948800,18.09
2001-03-14,52.20,52.81,50.86,51.75,25571400,17.92
2001-03-13,52.80,54.25,52.20,54.25,16513600,18.79
2001-03-12,52.00,52.63,51.15,51.62,14741800,17.88
2001-03-09,53.20,53.25,52.15,52.50,8953400,18.18
2001-03-08,52.75,53.85,52.75,53.72,13711800,18.60
2001-03-07,50.45,52.75,50.27,52.75,11277000,18.27
2001-03-06,50.20,50.95,49.65,50.26,8971800,17.40
2001-03-05,49.05,49.70,48.44,49.08,8531400,17.00
2001-03-02,48.40,50.47,48.35,49.05,11280400,16.99
2001-03-01,48.85,49.70,47.55,49.34,13457400,17.09
2001-02-28,51.25,51.30,48.75,50.70,12699600,17.56
2001-02-27,50.97,52.31,49.93,51.43,12820200,17.62
2001-02-26,49.13,51.50,48.00,50.98,12056400,17.46
2001-02-23,47.85,49.96,47.05,49.14,9874800,16.83
2001-02-22,47.25,48.27,45.65,48.25,14869600,16.53
2001-02-21,49.00,49.85,47.69,47.75,13770400,16.35
2001-02-20,51.10,51.23,48.89,49.12,11386600,16.82
2001-02-16,51.14,51.92,50.66,51.40,8758000,17.61
2001-02-15,50.90,51.83,50.35,50.89,10574800,17.43
2001-02-14,50.25,51.15,50.21,50.80,8626000,17.40
2001-02-13,50.55,51.49,50.14,50.24,9626000,17.21
2001-02-12,49.75,50.31,49.70,50.06,8587800,17.15
2001-02-09,49.10,49.85,48.76,49.50,10775800,16.95
2001-02-08,50.00,50.00,48.56,48.75,11619600,16.70
2001-02-07,50.96,51.04,48.85,49.50,14626600,16.95
2001-02-06,51.99,52.63,50.46,50.96,13367200,17.45
2001-02-05,53.60,54.24,52.90,53.26,9242400,18.24
2001-02-02,53.60,54.95,53.42,53.60,9311200,18.36
2001-02-01,53.90,54.88,52.10,53.28,12553800,18.25
2001-01-31,55.30,55.94,53.82,53.82,15905800,18.43
2001-01-30,54.20,55.94,53.50,55.47,15187000,19.00
2001-01-29,54.01,54.42,52.70,54.02,13714000,18.50
2001-01-26,51.25,53.81,51.13,53.19,11745400,18.22
2001-01-25,51.13,52.38,50.31,51.50,8711400,17.64
2001-01-24,50.00,51.31,49.38,51.06,11042200,17.49
2001-01-23,49.75,50.69,49.56,50.38,8757400,17.26
2001-01-22,49.75,50.88,49.25,50.38,8684000,17.26
2001-01-19,49.50,49.94,48.31,49.19,11225800,16.85
2001-01-18,49.50,49.63,48.25,48.94,11780000,16.76
2001-01-17,50.94,50.94,49.31,49.56,16560800,16.97
2001-01-16,48.25,51.31,47.63,50.94,21287800,17.45
2001-01-12,49.44,49.44,48.13,49.06,8350600,16.80
2001-01-11,48.69,49.56,48.13,49.44,14693200,16.93
2001-01-10,46.75,48.75,46.56,48.56,14501000,16.63
2001-01-09,48.00,48.75,46.63,47.00,11454600,16.10
2001-01-08,47.13,48.88,46.31,48.25,11865600,16.53
2001-01-05,47.63,50.00,46.81,48.00,30578400,16.44
2001-01-04,49.81,51.69,49.38,51.50,22259200,17.64
2001-01-03,46.44,50.00,45.75,49.94,20566800,17.10
2001-01-02,45.31,46.75,45.00,46.75,7021200,16.01
2000-12-29,46.88,46.88,45.50,45.88,7570800,15.71
2000-12-28,46.25,47.25,46.25,46.81,7008800,16.03
2000-12-27,46.56,46.81,46.13,46.81,7222200,16.03
2000-12-26,46.00,46.75,45.00,46.31,7184000,15.86
2000-12-22,46.25,46.88,45.81,46.13,9425200,15.80
2000-12-21,43.38,45.88,42.94,45.81,15748800,15.69
2000-12-20,44.00,44.31,42.31,42.75,17412600,14.64
2000-12-19,43.75,45.94,43.44,44.25,22175800,15.16
2000-12-18,42.69,43.81,42.56,43.50,13112200,14.90
2000-12-15,41.38,42.44,41.38,41.81,15267800,14.32
2000-12-14,41.94,42.38,41.31,42.31,11441200,14.49
2000-12-13,43.44,43.88,42.63,42.94,14410800,14.71
2000-12-12,42.75,43.50,42.25,43.44,12758600,14.88
2000-12-11,40.88,43.56,40.81,43.44,18441800,14.88
2000-12-08,39.63,41.31,39.56,40.88,15146600,14.00
2000-12-07,38.50,39.13,38.06,39.00,22555000,13.36
2000-12-06,41.00,42.19,36.31,38.00,34591800,13.02
2000-12-05,39.00,41.63,38.50,41.19,18256800,14.11
2000-12-04,39.25,39.94,38.81,39.00,10072000,13.36
2000-12-01,40.00,40.63,39.25,39.75,10962000,13.61
2000-11-30,40.44,41.38,39.25,39.94,14783600,13.68
2000-11-29,40.06,41.19,40.00,40.69,12576800,13.94
2000-11-28,39.25,40.88,39.25,40.50,11102400,13.68
2000-11-27,39.75,39.94,39.38,39.69,9984800,13.41
2000-11-24,38.94,39.44,38.75,39.31,6632400,13.28
2000-11-22,38.75,39.31,38.19,38.56,12469200,13.02
2000-11-21,39.19,39.88,38.31,39.63,15794000,13.39
2000-11-20,40.00,40.50,38.00,39.31,18536400,13.28
2000-11-17,41.81,42.50,40.13,40.31,15500000,13.62
2000-11-16,41.75,42.94,41.69,41.88,17389000,14.15
2000-11-15,43.38,44.00,41.31,42.00,40690400,14.19
2000-11-14,48.13,48.63,45.06,45.88,18229200,15.50
2000-11-13,47.56,48.69,46.88,47.44,10939600,16.02
2000-11-10,49.50,50.25,48.38,48.38,8596000,16.34
2000-11-09,48.75,49.81,48.44,49.75,9283400,16.80
2000-11-08,50.50,50.50,48.56,48.75,11550000,16.47
2000-11-07,50.63,51.38,50.50,50.69,8151400,17.12
2000-11-06,48.94,51.13,48.94,51.06,12686400,17.25
2000-11-03,48.88,49.19,48.63,48.69,7605800,16.45
2000-11-02,48.44,50.19,48.44,49.25,10339200,16.64
2000-11-01,47.56,48.56,47.25,48.38,8454800,16.34
2000-10-31,47.00,48.19,46.38,48.06,11475600,16.23
2000-10-30,44.63,47.38,44.63,47.00,13372000,15.88
2000-10-27,44.00,44.94,43.19,44.94,9987000,15.18
2000-10-26,44.19,44.81,42.25,43.38,12509800,14.65
2000-10-25,44.56,45.69,43.81,44.06,9571400,14.88
2000-10-24,43.81,45.38,43.44,44.50,8341200,15.03
2000-10-23,43.56,43.94,42.69,43.75,7581000,14.78
2000-10-20,44.13,44.69,43.50,43.75,8862200,14.78
2000-10-19,42.88,44.94,42.81,44.06,11030400,14.88
2000-10-18,41.50,43.38,40.25,42.19,17018400,14.25
2000-10-17,45.13,45.13,42.38,42.75,16354400,14.44
2000-10-16,46.00,46.06,44.56,45.19,16535600,15.26
2000-10-13,45.38,47.75,45.19,46.56,9950600,15.73
2000-10-12,47.25,47.50,44.06,44.56,13461200,15.05
2000-10-11,48.69,48.75,45.50,47.06,17528800,15.90
2000-10-10,50.63,50.75,47.94,48.69,12609000,16.45
2000-10-09,52.00,52.13,50.19,50.56,6151600,17.08
2000-10-06,54.13,54.13,51.50,51.63,8869400,17.44
2000-10-05,52.75,53.94,52.69,53.88,7255200,18.20
2000-10-04,54.31,54.75,52.19,52.75,8719800,17.82
2000-10-03,53.38,54.50,52.81,54.19,9244800,18.30
2000-10-02,52.63,53.13,51.81,53.06,6038600,17.92
2000-09-29,53.25,53.81,52.00,52.38,9287600,17.69
2000-09-28,53.13,54.38,52.19,54.00,8149800,18.24
2000-09-27,53.88,54.13,51.88,52.69,10652000,17.80
2000-09-26,54.75,55.44,53.69,53.81,9646800,18.18
2000-09-25,55.19,56.19,54.75,55.00,8120600,18.58
2000-09-22,52.69,55.00,52.31,55.00,11423600,18.58
2000-09-21,53.88,54.19,52.25,53.00,8906400,17.90
2000-09-20,54.81,54.88,53.25,53.81,7440400,18.18
2000-09-19,53.63,55.06,53.38,54.88,7564000,18.54
2000-09-18,55.19,55.19,53.50,53.69,8866200,18.14
2000-09-15,56.25,56.50,54.69,54.88,11681200,18.54
2000-09-14,56.56,57.38,55.63,56.33,7393000,19.03
2000-09-13,57.00,57.63,56.56,56.81,7472200,19.19
2000-09-12,57.50,57.56,56.44,57.00,8562000,19.25
2000-09-11,56.00,57.44,55.94,56.56,10691000,19.10
2000-09-08,54.13,56.00,54.13,55.94,9423200,18.90
2000-09-07,54.13,54.81,53.75,54.38,5809800,18.37
2000-09-06,53.19,54.94,53.19,53.63,8794000,18.11
2000-09-05,52.13,53.69,52.00,53.50,7996800,18.07
2000-09-01,53.56,53.75,52.25,52.50,7202800,17.73
2000-08-31,51.00,53.75,50.88,53.58,11308400,18.10
2000-08-30,50.38,51.88,50.25,50.88,8192000,17.19
2000-08-29,51.88,51.88,50.19,50.88,9275200,17.02
2000-08-28,51.69,52.88,51.38,51.69,7660200,17.29
2000-08-25,52.50,53.13,51.56,51.75,7425600,17.31
2000-08-24,53.75,53.94,52.25,52.50,8393000,17.56
2000-08-23,54.44,54.88,53.38,54.06,6054200,18.08
2000-08-22,53.88,54.94,53.50,54.44,7884400,18.21
2000-08-21,53.75,54.56,53.25,53.88,7316600,18.02
2000-08-18,53.31,54.00,53.31,53.75,6788200,17.98
2000-08-17,53.56,54.19,53.38,53.56,6548400,17.91
2000-08-16,54.38,54.69,53.00,53.50,6123800,17.89
2000-08-15,54.81,54.88,54.19,54.31,9677200,18.16
2000-08-14,53.50,55.00,53.00,55.00,7390200,18.40
2000-08-11,53.38,54.31,53.00,54.06,6491000,18.08
2000-08-10,53.19,54.56,52.75,53.44,8443000,17.87
2000-08-09,51.94,53.75,50.75,53.06,10528400,17.75
2000-08-08,52.06,52.50,51.63,51.94,8192800,17.37
2000-08-07,52.56,52.81,51.56,52.38,9230000,17.52
2000-08-04,50.50,52.69,50.06,52.50,20500400,17.56
2000-08-03,46.81,49.31,46.69,49.06,12763800,16.41
2000-08-02,47.69,48.50,47.13,47.19,10312800,15.78
2000-08-01,47.69,48.13,47.00,47.69,7565600,15.95
2000-07-31,46.44,47.44,46.06,47.38,10973000,15.85
2000-07-28,47.13,47.19,45.81,46.50,8515000,15.55
2000-07-27,47.06,47.69,46.00,46.75,7476600,15.64
2000-07-26,48.00,48.06,46.63,47.06,11561800,15.74
2000-07-25,48.00,48.44,47.69,48.25,6160000,16.14
2000-07-24,47.13,48.31,46.69,47.44,6708400,15.87
2000-07-21,48.38,49.13,47.44,48.75,9566600,16.30
2000-07-20,46.13,48.50,46.13,48.38,13491800,16.18
2000-07-19,46.56,46.56,45.75,46.19,8372400,15.45
2000-07-18,47.25,47.31,45.94,46.25,10538600,15.47
2000-07-17,47.63,48.56,46.75,46.88,12662000,15.68
2000-07-14,46.44,47.81,46.31,47.50,10231200,15.89
2000-07-13,47.00,47.13,45.81,46.19,8234200,15.45
2000-07-12,47.50,47.88,46.69,47.00,7483800,15.72
2000-07-11,47.44,47.69,46.75,46.94,7978000,15.70
2000-07-10,47.75,48.00,47.31,47.44,6457600,15.87
2000-07-07,46.44,47.69,46.13,47.44,9502000,15.87
2000-07-06,46.06,46.19,44.75,45.81,7997600,15.32
2000-07-05,45.06,46.25,45.06,45.31,8936800,15.15
2000-07-03,43.75,45.25,43.63,45.00,5997800,15.05
2000-06-30,45.19,45.38,42.98,43.00,14691000,14.38
2000-06-29,45.38,46.25,45.13,45.44,7949600,15.20
2000-06-28,47.06,47.13,45.25,45.42,11504200,15.19
2000-06-27,47.13,47.75,46.00,47.00,14991000,15.72
2000-06-26,48.31,48.75,47.19,47.94,7527200,16.03
2000-06-23,48.50,48.56,47.25,47.38,9036400,15.85
2000-06-22,47.06,47.50,46.13,47.00,7421200,15.72
2000-06-21,48.38,48.56,46.25,47.63,10812200,15.93
2000-06-20,49.19,49.63,48.00,48.50,10214400,16.22
2000-06-19,47.63,49.31,47.44,48.38,20703400,16.18
2000-06-16,52.19,52.25,46.50,48.00,34707600,16.05
2000-06-15,55.56,55.56,51.19,51.94,21273000,17.37
2000-06-14,55.69,56.00,54.94,55.31,8988000,18.50
2000-06-13,56.44,56.56,55.56,55.69,7555400,18.63
2000-06-12,56.00,56.75,55.94,56.47,5211200,18.89
2000-06-09,56.94,57.44,55.69,56.00,6113600,18.73
2000-06-08,57.44,57.44,56.63,56.75,6899000,18.98
2000-06-07,56.69,57.94,56.13,57.81,8100200,19.33
2000-06-06,57.38,57.69,56.13,56.75,12851000,18.98
2000-06-05,59.25,59.50,58.00,59.25,8917600,19.82
2000-06-02,59.94,61.00,59.25,61.00,17988400,20.40
2000-06-01,55.50,57.75,55.31,56.81,13747000,19.00
2000-05-31,54.13,55.94,54.13,55.44,11082200,18.54
2000-05-30,54.94,55.19,54.31,54.94,8080400,18.21
2000-05-26,55.00,55.25,53.88,54.63,10615400,18.11
2000-05-25,55.00,56.06,54.50,55.31,14555600,18.33
2000-05-24,53.50,56.13,53.38,55.94,22449600,18.54
2000-05-23,50.44,53.13,50.25,52.56,14451000,17.42
2000-05-22,49.75,50.31,48.75,50.25,8182800,16.65
2000-05-19,49.56,50.19,49.13,49.75,9126200,16.49
2000-05-18,49.38,50.81,49.31,50.31,9306600,16.67
2000-05-17,49.06,49.81,48.56,49.31,6094800,16.34
2000-05-16,50.94,51.63,49.19,49.69,10708400,16.47
2000-05-15,48.63,50.88,48.56,50.63,10759200,16.78
2000-05-12,47.38,48.94,46.31,48.59,11749800,16.10
2000-05-11,47.75,47.94,46.56,47.38,13535600,15.70
2000-05-10,47.94,48.44,46.38,46.50,13484400,15.41
2000-05-09,48.50,49.69,47.63,48.19,9627400,15.97
2000-05-08,47.19,48.81,47.19,48.19,9454400,15.97
2000-05-05,47.25,48.56,47.13,47.56,8272200,15.76
2000-05-04,48.69,48.94,47.69,48.00,10026400,15.91
2000-05-03,49.63,50.81,48.31,49.00,7772200,16.24
2000-05-02,49.31,50.94,49.31,49.63,8853400,16.45
2000-05-01,49.06,50.94,48.31,50.00,9424800,16.57
2000-04-28,51.13,51.38,48.38,49.00,13831200,16.24
2000-04-27,50.50,51.63,50.06,51.25,8961400,16.98
2000-04-26,52.69,52.94,51.19,51.75,7742400,17.15
2000-04-25,51.06,53.69,51.00,53.44,9767800,17.71
2000-04-24,49.56,51.50,49.38,51.50,8713600,17.07
2000-04-20,50.13,50.19,49.44,49.56,6438400,16.42
2000-04-19,50.94,50.94,48.94,49.44,7913600,16.38
2000-04-18,51.00,51.19,49.75,51.00,11306400,16.90
2000-04-17,49.94,51.00,48.13,50.31,13947400,16.67
2000-04-14,51.88,51.88,48.63,49.94,19890400,16.55
2000-04-13,54.63,55.25,52.56,52.81,12167000,17.50
2000-04-12,53.13,56.00,53.13,54.56,15690000,18.08
2000-04-11,52.75,53.38,51.81,52.34,7588600,17.35
2000-04-10,52.31,53.88,52.13,52.81,10295200,17.50
2000-04-07,53.06,53.81,52.00,52.31,7752800,17.34
2000-04-06,54.25,54.56,53.00,53.44,8071000,17.71
2000-04-05,53.94,55.25,53.63,54.00,9186800,17.90
2000-04-04,55.63,56.56,53.31,54.19,18461600,17.96
2000-04-03,52.06,55.56,52.06,55.50,17099000,18.39
2000-03-31,51.00,53.25,50.63,52.44,10241800,17.38
2000-03-30,52.25,52.44,50.44,50.81,10390200,16.84
2000-03-29,53.00,53.13,51.88,52.00,11628600,17.23
2000-03-28,52.63,54.69,52.63,53.56,10733000,17.75
2000-03-27,54.50,55.00,53.19,54.13,10686800,17.94
2000-03-24,53.94,55.19,53.25,54.63,16576200,18.11
2000-03-23,52.25,54.19,51.13,54.19,15425400,17.96
2000-03-22,51.44,51.94,50.06,51.44,11186200,17.05
2000-03-21,49.63,51.75,49.50,51.00,13791200,16.90
2000-03-20,50.00,50.25,48.38,49.63,10749800,16.45
2000-03-17,49.38,50.75,49.00,50.00,20839800,16.57
2000-03-16,47.00,49.50,46.63,49.25,27207200,16.32
2000-03-15,42.88,46.06,42.63,45.88,20421800,15.21
2000-03-14,43.56,43.81,42.50,42.63,8233200,14.13
2000-03-13,42.88,44.06,42.50,43.19,10650800,14.31
2000-03-10,42.94,43.25,42.31,42.88,12134400,14.21
2000-03-09,43.63,44.00,42.81,43.06,13093600,14.27
2000-03-08,44.00,44.63,43.56,43.63,8126400,14.46
2000-03-07,45.00,45.19,43.75,44.00,8911200,14.58
2000-03-06,45.00,45.94,44.00,44.50,9827800,14.75
2000-03-03,45.75,46.13,44.63,45.00,12825800,14.91
2000-03-02,45.56,45.56,44.63,45.06,10613000,14.93
2000-03-01,46.00,46.19,44.81,45.56,9796600,15.10
2000-02-29,45.94,46.44,45.06,46.00,11792800,15.08
2000-02-28,44.75,46.94,44.56,45.94,13760000,15.06
2000-02-25,44.75,45.81,44.13,44.13,10603800,14.47
2000-02-24,45.88,46.25,43.88,44.81,11467800,14.69
2000-02-23,45.00,46.63,44.44,45.75,13732000,15.00
2000-02-22,43.19,45.88,43.00,44.75,13162800,14.67
2000-02-18,44.56,44.69,43.38,43.75,14998000,14.34
2000-02-17,45.44,46.31,44.31,44.63,12256800,14.63
2000-02-16,46.25,46.50,45.13,45.19,11939600,14.81
2000-02-15,44.06,46.00,44.06,45.63,13834000,14.96
2000-02-14,45.69,45.94,44.06,44.25,13426800,14.51
2000-02-11,45.00,46.63,45.00,45.19,13510400,14.81
2000-02-10,46.06,46.50,44.69,44.88,11579400,14.71
2000-02-09,47.13,47.25,46.06,46.06,9294200,15.10
2000-02-08,45.81,47.25,45.69,47.13,10821800,15.45
2000-02-07,45.31,45.50,44.88,45.31,10364400,14.85
2000-02-04,46.94,47.13,45.31,45.88,13400000,15.04
2000-02-03,47.69,48.06,45.44,46.44,22798000,15.22
2000-02-02,47.50,48.50,47.38,47.75,11717400,15.65
2000-02-01,48.13,49.00,48.00,49.00,8965200,16.06
2000-01-31,46.50,48.44,46.31,48.44,16910000,15.88
2000-01-28,47.88,47.88,45.75,45.75,13517000,15.00
2000-01-27,47.56,48.38,47.06,48.13,12769400,15.78
2000-01-26,45.75,47.31,45.38,47.13,15441200,15.45
2000-01-25,44.94,45.69,44.69,45.13,15631000,14.79
2000-01-24,45.75,46.25,44.50,44.56,12614800,14.61
2000-01-21,46.50,46.69,45.56,45.69,12839400,14.98
2000-01-20,47.50,48.00,46.00,47.08,12249000,15.43
2000-01-19,47.88,49.19,46.69,48.00,15468400,15.73
2000-01-18,50.00,50.00,47.81,48.00,17116000,15.73
2000-01-14,49.94,50.56,48.81,50.50,20438600,16.55
2000-01-13,47.00,47.88,46.88,47.56,12322000,15.59
2000-01-12,46.00,47.06,46.00,46.50,11067600,15.24
2000-01-11,45.56,46.94,45.56,46.00,11064400,15.08
2000-01-10,48.94,48.94,46.69,47.00,11152800,15.41
2000-01-07,49.63,49.63,48.00,48.69,11632800,15.96
2000-01-06,46.94,50.00,46.75,50.00,17307000,16.39
2000-01-05,45.06,46.44,44.50,46.06,22855600,15.10
2000-01-04,47.75,47.94,44.94,45.56,27293400,14.93
2000-01-03,50.25,50.25,48.00,48.44,13705800,15.88
1999-12-31,50.56,50.94,50.00,50.19,5287600,16.45
1999-12-30,50.00,50.88,49.75,50.69,6736200,16.62
1999-12-29,49.50,50.25,49.19,49.88,8115200,16.35
1999-12-28,49.06,49.69,49.00,49.31,7265400,16.16
1999-12-27,49.75,50.63,49.00,49.00,10829000,16.06
1999-12-23,49.19,49.50,49.13,49.38,10530000,16.19
1999-12-22,49.50,50.13,48.44,48.50,12196200,15.90
1999-12-21,47.81,51.06,47.63,49.31,15986200,16.16
1999-12-20,48.94,49.63,47.94,48.00,12407000,15.73
1999-12-17,50.00,50.44,48.38,48.75,25242400,15.98
1999-12-16,49.94,50.44,48.81,50.19,16354800,16.45
1999-12-15,51.06,51.50,49.69,50.66,14480400,16.61
1999-12-14,52.00,52.25,50.63,51.13,11878400,16.76
1999-12-13,53.00,53.13,52.00,52.64,10728400,17.26
1999-12-10,52.00,54.50,52.00,53.63,16073000,17.58
1999-12-09,50.94,51.31,49.00,50.94,19260000,16.70
1999-12-08,50.13,51.56,50.13,50.69,20637800,16.62
1999-12-07,54.81,54.94,52.25,52.50,20245200,17.21
1999-12-06,56.13,56.88,54.50,55.34,13820000,18.14
1999-12-03,57.38,58.25,57.13,57.44,14423800,18.83
1999-12-02,57.38,58.19,55.50,56.38,12395600,18.48
1999-12-01,57.13,59.00,57.13,57.88,9380200,18.97
1999-11-30,57.50,59.50,57.44,58.61,14985400,19.05
1999-11-29,60.13,60.19,56.31,56.94,15969000,18.51
1999-11-26,59.94,61.38,59.81,60.50,4666600,19.66
1999-11-24,61.25,61.56,59.75,60.00,12368600,19.50
1999-11-23,63.63,63.88,62.19,62.63,7634000,20.36
1999-11-22,64.37,64.69,63.81,64.25,9306200,20.88
1999-11-19,65.44,66.12,64.81,65.12,5920200,21.16
1999-11-18,66.50,66.94,65.25,65.37,9271600,21.25
1999-11-17,66.87,67.12,66.12,66.56,7027000,21.63
1999-11-16,66.06,67.50,65.87,67.50,10852600,21.94
1999-11-15,66.06,66.44,65.56,65.75,8334400,21.37
1999-11-12,63.50,66.81,63.50,66.50,9961600,21.61
1999-11-11,64.00,64.00,62.50,63.00,6346800,20.48
1999-11-10,63.25,64.81,62.81,64.00,8971600,20.80
1999-11-09,66.31,66.44,63.38,63.94,8868000,20.78
1999-11-08,65.44,67.00,65.25,66.00,7111000,21.45
1999-11-05,65.50,66.87,65.00,65.06,9963600,21.15
1999-11-04,63.88,64.50,63.50,63.50,10273600,20.64
1999-11-03,64.75,64.75,62.94,63.00,9753400,20.48
1999-11-02,64.94,65.75,64.19,64.25,7819600,20.88
1999-11-01,64.50,65.19,63.94,64.87,8036400,21.08
1999-10-29,64.81,65.69,63.50,64.44,16623400,20.94
1999-10-28,63.50,64.12,62.25,64.00,18323000,20.80
1999-10-27,58.38,61.06,58.06,61.06,11185000,19.85
1999-10-26,58.13,58.81,57.81,58.31,10647200,18.95
1999-10-25,58.50,58.75,57.13,58.25,10529000,18.93
1999-10-22,55.63,59.50,55.63,58.75,11626800,19.09
1999-10-21,54.19,55.63,54.00,54.94,8736400,17.86
1999-10-20,54.31,55.00,54.06,54.63,9162200,17.76
1999-10-19,52.50,54.63,52.00,53.50,21410000,17.39
1999-10-18,49.00,49.81,48.63,49.56,17087800,16.11
1999-10-15,49.38,50.75,48.06,48.19,13124000,15.66
1999-10-14,51.38,52.19,50.44,51.00,10040000,16.58
1999-10-13,53.31,53.88,51.13,51.88,8805200,16.86
1999-10-12,54.25,54.69,53.13,53.56,8813400,17.41
1999-10-11,56.13,56.25,54.13,54.13,6239200,17.59
1999-10-08,55.06,56.69,55.06,56.00,9461200,18.20
1999-10-07,58.88,59.38,56.50,56.69,7940000,18.42
1999-10-06,57.94,59.00,57.94,58.88,8391800,19.14
1999-10-05,57.44,59.44,56.75,57.75,11751800,18.77
1999-10-04,55.38,57.44,55.38,57.38,5265000,18.65
1999-10-01,55.56,56.00,54.38,55.31,5720000,17.98
1999-09-30,54.88,57.00,54.38,55.69,9606200,18.10
1999-09-29,56.13,56.19,54.31,54.38,6073600,17.67
1999-09-28,55.50,56.44,55.44,56.13,8044200,18.24
1999-09-27,58.38,58.38,55.31,55.81,8487000,18.14
1999-09-24,55.00,58.31,54.94,57.75,12569600,18.77
1999-09-23,53.75,55.94,53.56,54.69,11339600,17.77
1999-09-22,54.38,54.75,53.25,53.50,11911400,17.39
1999-09-21,55.00,55.13,53.63,54.38,10265400,17.67
1999-09-20,56.00,56.50,55.63,55.81,5922000,18.14
1999-09-17,56.88,56.88,55.94,55.94,10656400,18.18
1999-09-16,56.00,56.19,54.94,55.69,9674800,18.10
1999-09-15,57.38,57.38,55.50,55.50,8825000,18.04
1999-09-14,58.63,58.69,56.00,56.50,14288400,18.36
1999-09-13,59.13,59.63,58.63,59.19,7449400,19.24
1999-09-10,58.44,59.94,58.31,59.31,9529800,19.28
1999-09-09,59.38,59.38,57.44,57.94,11668400,18.83
1999-09-08,59.50,60.19,59.00,59.38,11886000,19.30
1999-09-07,61.75,61.81,59.75,60.69,8775200,19.73
1999-09-03,62.25,63.06,61.06,62.31,10408800,20.25
1999-09-02,59.50,59.56,57.94,59.06,9011400,19.20
1999-09-01,60.38,60.50,59.56,59.81,7179400,19.44
1999-08-31,60.56,61.75,59.06,60.50,10834400,19.52
1999-08-30,63.63,63.63,60.06,60.06,10505600,19.38
1999-08-27,63.88,64.69,63.56,63.75,6045600,20.57
1999-08-26,66.87,66.87,63.81,63.88,7752400,20.61
1999-08-25,66.00,66.81,64.06,66.12,9466200,21.33
1999-08-24,65.94,67.56,65.31,66.87,8093400,21.57
1999-08-23,65.62,66.69,65.56,66.56,6007400,21.47
1999-08-20,64.31,65.37,64.06,65.25,5311800,21.05
1999-08-19,64.62,65.12,64.00,64.25,5186600,20.73
1999-08-18,64.44,66.00,63.75,65.25,6388400,21.05
1999-08-17,64.25,64.62,63.63,64.62,6854400,20.85
1999-08-16,61.75,62.56,61.56,62.50,5972400,20.16
1999-08-13,61.50,63.19,61.50,62.69,8043600,20.22
1999-08-12,62.31,62.69,60.63,60.63,7456800,19.56
1999-08-11,60.75,62.50,60.75,61.47,8431200,19.83
1999-08-10,60.88,61.13,59.56,60.25,8717800,19.44
1999-08-09,60.25,61.38,60.19,60.63,9859400,19.56
1999-08-06,62.63,62.63,59.88,60.13,9283800,19.40
1999-08-05,63.50,63.50,61.88,63.00,11291200,20.32
1999-08-04,64.75,66.00,63.19,63.25,5471800,20.40
1999-08-03,65.62,65.81,63.50,64.62,6962800,20.85
1999-08-02,67.25,67.25,65.44,65.56,7311400,21.15
1999-07-30,68.37,68.44,66.37,66.37,7049400,21.41
1999-07-29,69.00,69.44,68.00,68.37,8083400,22.06
1999-07-28,70.25,70.62,69.75,70.00,5441200,22.58
1999-07-27,70.25,70.75,70.00,70.25,6592600,22.66
1999-07-26,68.50,71.00,68.44,69.81,6679800,22.52
1999-07-23,69.31,69.75,68.19,68.62,5711000,22.14
1999-07-22,69.56,70.62,69.31,69.37,9206400,22.38
1999-07-21,71.75,71.81,69.19,69.31,9828600,22.36
1999-07-20,73.81,74.44,71.69,71.75,9896000,23.15
1999-07-19,76.00,76.37,73.81,74.00,9732600,23.87
1999-07-16,74.69,75.75,74.56,75.50,7494800,24.36
1999-07-15,74.37,75.00,74.31,74.69,6052200,24.09
1999-07-14,74.12,74.56,73.81,73.94,6695200,23.85
1999-07-13,74.00,74.25,73.37,73.81,7082600,23.81
1999-07-12,74.75,75.00,74.44,74.62,6057400,24.07
1999-07-09,75.25,75.44,73.87,74.50,6685200,24.03
1999-07-08,74.25,76.12,74.12,75.25,8351600,24.28
1999-07-07,75.00,75.06,74.44,74.94,6854400,24.18
1999-07-06,74.12,76.00,74.06,75.12,8380600,24.23
1999-07-02,75.00,75.31,73.94,74.44,8431400,24.01
1999-07-01,73.31,74.87,72.62,74.50,6992400,24.03
1999-06-30,73.00,74.87,72.12,73.31,12285600,23.65
1999-06-29,71.56,73.12,71.50,73.00,7119000,23.55
1999-06-28,71.00,72.44,70.87,71.50,7932800,23.07
1999-06-25,68.25,70.37,68.25,70.37,8708400,22.70
1999-06-24,70.87,70.87,67.87,69.00,6141600,22.26
1999-06-23,71.50,71.50,69.19,70.56,6954400,22.76
1999-06-22,71.62,72.94,71.37,71.75,5226000,23.15
1999-06-21,72.31,73.12,70.75,71.69,5489000,23.13
1999-06-18,72.00,72.37,71.37,72.37,9097600,23.35
1999-06-17,69.37,71.94,69.19,71.75,7059000,23.15
1999-06-16,68.94,69.75,68.62,69.69,7039600,22.48
1999-06-15,66.75,67.56,66.44,67.31,8446800,21.71
1999-06-14,67.44,67.69,65.75,65.81,5902200,21.23
1999-06-11,66.19,67.87,66.06,67.03,8572600,21.62
1999-06-10,65.56,66.25,64.25,66.19,5439400,21.35
1999-06-09,66.69,67.62,65.25,66.25,6594800,21.37
1999-06-08,66.31,66.62,65.50,65.94,4334400,21.27
1999-06-07,64.87,67.00,64.44,66.25,6254200,21.37
1999-06-04,64.31,65.00,63.00,64.87,7212800,20.93
1999-06-03,64.00,64.50,62.88,64.31,5360600,20.75
1999-06-02,62.88,63.44,61.88,63.25,8412400,20.40
1999-06-01,64.87,64.87,62.63,63.38,6425400,20.30
1999-05-28,65.00,65.00,63.44,64.69,7445000,20.72
1999-05-27,64.00,64.56,62.50,62.50,8243000,20.02
1999-05-26,63.00,66.00,61.50,66.00,9871200,21.14
1999-05-25,64.50,65.50,62.13,62.75,10687600,20.10
1999-05-24,66.44,66.44,64.50,65.62,9043200,21.02
1999-05-21,67.81,68.00,66.62,67.44,6499400,21.60
1999-05-20,69.19,69.50,67.62,68.06,4734200,21.80
1999-05-19,68.25,69.25,68.00,69.25,5036800,22.18
1999-05-18,68.62,69.69,66.56,68.25,6595400,21.86
1999-05-17,68.00,69.19,67.00,68.56,6300200,21.96
1999-05-14,69.56,69.62,67.69,68.56,7546200,21.96
1999-05-13,69.87,71.19,69.44,70.69,9413600,22.64
1999-05-12,68.50,69.75,66.81,68.81,8369000,22.04
1999-05-11,69.94,69.94,68.37,69.00,8753400,22.10
1999-05-10,70.25,70.31,68.81,69.12,6041200,22.14
1999-05-07,68.69,70.81,68.69,70.31,5759000,22.52
1999-05-06,70.00,70.50,68.31,69.50,6730000,22.26
1999-05-05,70.69,71.94,68.31,70.94,8095800,22.72
1999-05-04,72.87,72.87,70.12,70.44,6678400,22.56
1999-05-03,71.19,72.81,71.06,72.62,5164800,23.26
1999-04-30,72.75,73.37,71.12,71.56,6892400,22.92
1999-04-29,74.25,75.00,72.00,73.00,8288600,23.38
1999-04-28,74.69,75.12,73.62,73.62,6539400,23.58
1999-04-27,72.81,74.69,72.37,74.50,6478800,23.86
1999-04-26,73.81,73.94,72.00,72.00,4904800,23.06
1999-04-23,73.87,74.87,73.00,74.00,4582000,23.70
1999-04-22,73.12,74.62,72.94,74.25,6097600,23.78
1999-04-21,72.50,73.75,71.56,73.25,6591200,23.46
1999-04-20,71.87,73.62,71.50,73.37,8795000,23.50
1999-04-19,74.37,76.12,71.37,71.75,15291400,22.98
1999-04-16,71.81,73.00,70.75,73.00,6461800,23.38
1999-04-15,72.12,72.81,71.25,71.94,5685600,23.04
1999-04-14,74.12,74.62,72.06,72.06,6958000,23.08
1999-04-13,74.19,74.56,73.00,73.56,7363000,23.56
1999-04-12,73.87,75.00,73.50,75.00,7974400,24.02
1999-04-09,74.62,74.69,73.12,74.37,6298000,23.82
1999-04-08,73.50,74.94,72.50,74.87,9638000,23.98
1999-04-07,70.94,73.19,70.25,73.00,9485400,23.38
1999-04-06,71.12,71.19,69.62,69.62,5772800,22.30
1999-04-05,70.00,71.69,69.62,71.62,5102000,22.94
1999-04-01,70.50,70.56,68.81,69.00,5340400,22.10
1999-03-31,71.62,72.12,69.94,70.62,6479400,22.62
1999-03-30,70.87,72.37,70.37,71.00,5247600,22.74
1999-03-29,70.75,71.94,70.25,71.37,4372400,22.86
1999-03-26,69.75,70.94,69.25,69.87,5374800,22.38
1999-03-25,68.81,70.75,68.81,69.87,5264800,22.38
1999-03-24,69.44,70.00,67.50,68.12,4667600,21.82
1999-03-23,72.12,72.12,68.56,69.00,6254400,22.10
1999-03-22,71.75,72.56,71.31,72.50,4538000,23.22
1999-03-19,74.37,74.50,71.31,71.50,9070800,22.90
1999-03-18,70.50,73.94,70.25,73.94,8032800,23.68
1999-03-17,71.75,72.00,70.31,70.69,5153600,22.64
1999-03-16,73.81,73.94,72.31,72.37,7017200,23.18
1999-03-15,72.00,74.00,72.00,73.75,7550400,23.62
1999-03-12,72.19,72.87,71.87,72.25,8587000,23.14
1999-03-11,72.00,74.00,71.44,72.12,11938400,23.10
1999-03-10,71.00,71.62,70.37,71.50,11234400,22.90
1999-03-09,68.25,70.44,68.12,70.25,12253600,22.50
1999-03-08,68.87,68.87,67.50,68.12,5971800,21.82
1999-03-05,68.37,69.12,67.00,68.87,11775200,22.06
1999-03-04,66.56,67.50,65.56,66.25,10430000,21.22
1999-03-03,67.19,67.87,66.31,67.25,10944600,21.54
1999-03-02,67.87,68.31,67.31,67.75,10114400,21.56
1999-03-01,65.31,67.50,65.00,67.19,10167600,21.38
1999-02-26,65.00,65.75,63.56,65.31,6959200,20.78
1999-02-25,63.75,64.62,63.00,64.62,8528800,20.56
1999-02-24,67.00,67.62,63.88,63.94,8000400,20.34
1999-02-23,66.00,67.44,65.50,66.94,9215600,21.30
1999-02-22,64.56,66.56,64.50,65.62,8089200,20.88
1999-02-19,65.69,66.06,64.62,64.94,7850600,20.66
1999-02-18,64.75,66.25,64.12,65.94,7618600,20.98
1999-02-17,63.88,66.75,63.50,64.87,13875600,20.64
1999-02-16,64.75,65.00,63.31,64.62,7313600,20.56
1999-02-12,64.25,64.81,62.25,62.88,7982400,20.01
1999-02-11,61.88,64.94,61.75,64.94,8263200,20.66
1999-02-10,60.50,61.94,60.13,61.63,6456000,19.61
1999-02-09,60.25,62.25,59.56,59.75,10849400,19.01
1999-02-08,61.00,61.31,60.00,60.00,6210000,19.09
1999-02-05,61.63,62.19,60.31,60.75,6986800,19.33
1999-02-04,64.00,64.00,61.00,61.19,9178200,19.47
1999-02-03,63.25,65.00,62.13,63.50,8303600,20.20
1999-02-02,65.00,65.06,62.38,63.44,7502800,20.19
1999-02-01,66.62,66.69,64.25,65.25,6599200,20.76
1999-01-29,65.44,67.19,64.25,66.87,8192200,21.28
1999-01-28,63.63,65.12,63.38,64.87,8992400,20.64
1999-01-27,65.00,65.00,62.06,62.13,8554800,19.77
1999-01-26,64.75,65.06,63.56,64.94,9792400,20.66
1999-01-25,64.94,65.31,64.12,64.69,8721400,20.58
1999-01-22,64.50,65.50,64.12,65.06,8695200,20.70
1999-01-21,66.19,66.81,65.50,65.50,11339800,20.84
1999-01-20,63.38,66.87,62.06,66.00,14628800,21.00
1999-01-19,64.56,64.56,61.81,64.00,12794800,20.36
1999-01-15,63.00,64.75,63.00,64.56,12151600,20.54
1999-01-14,65.12,65.37,61.19,62.50,13558800,19.89
1999-01-13,61.06,66.50,61.06,65.44,15175000,20.82
1999-01-12,69.50,69.56,66.25,66.94,10338600,21.30
1999-01-11,69.94,70.94,69.06,69.94,12484200,22.25
1999-01-08,68.75,69.94,68.00,69.94,13912000,22.25
1999-01-07,64.00,67.81,63.75,67.56,14381600,21.50
1999-01-06,62.00,65.37,61.94,64.37,15861400,20.48
1999-01-05,59.88,61.44,59.88,61.31,9597400,19.51
1999-01-04,59.75,62.13,59.50,60.50,12488200,19.25
1998-12-31,61.00,61.00,59.75,60.13,6894200,19.13
1998-12-30,60.75,62.00,60.63,61.69,7954000,19.63
1998-12-29,60.56,61.38,59.81,61.00,7480600,19.41
1998-12-28,62.13,62.19,60.50,60.88,5588600,19.37
1998-12-24,61.69,62.38,61.31,61.88,2468200,19.69
1998-12-23,60.25,62.00,60.25,61.56,9892000,19.59
1998-12-22,60.63,61.00,59.88,60.06,6754800,19.11
1998-12-21,59.25,61.31,59.06,60.56,9647200,19.27
1998-12-18,60.50,60.69,58.75,59.25,11271800,18.85
1998-12-17,57.75,60.63,57.25,60.25,12054000,19.17
1998-12-16,57.00,57.06,55.00,55.88,10095600,17.78
1998-12-15,56.81,57.25,55.38,57.13,10245000,18.18
1998-12-14,57.56,58.44,56.19,56.38,10867800,17.94
1998-12-11,58.00,59.38,57.38,58.88,8870400,18.73
1998-12-10,60.88,60.88,59.38,59.75,8031200,19.01
1998-12-09,61.50,62.25,60.25,60.81,8942200,19.35
1998-12-08,63.38,63.50,61.06,61.25,9748600,19.49
1998-12-07,64.44,64.50,63.44,63.44,7704400,20.19
1998-12-04,62.88,64.87,62.50,64.62,8411600,20.56
1998-12-03,64.81,64.81,62.25,62.38,10778000,19.85
1998-12-02,64.50,65.62,64.06,65.06,10856000,20.70
1998-12-01,64.81,65.81,64.62,65.06,10513400,20.56
1998-11-30,65.25,66.00,64.37,65.19,11097400,20.60
1998-11-27,66.00,66.62,65.81,66.25,2666600,20.93
1998-11-25,64.56,66.12,64.50,66.06,6174400,20.87
1998-11-24,64.37,65.69,64.25,64.81,10687200,20.48
1998-11-23,63.75,65.50,63.69,65.19,10028400,20.60
1998-11-20,61.63,63.06,61.63,63.06,13137800,19.93
1998-11-19,61.19,62.00,60.44,61.56,9472400,19.45
1998-11-18,60.75,61.63,60.06,61.25,7997200,19.35
1998-11-17,59.81,62.50,59.31,60.75,11365600,19.20
1998-11-16,59.19,60.19,58.81,59.75,9232400,18.88
1998-11-13,56.19,58.50,56.00,58.44,8507200,18.47
1998-11-12,56.00,57.19,55.00,55.75,12370800,17.62
1998-11-11,59.50,59.69,56.50,57.00,10671800,18.01
1998-11-10,59.56,60.25,59.19,59.31,7488600,18.74
1998-11-09,61.63,62.00,59.75,60.13,8317200,19.00
1998-11-06,62.50,64.00,62.19,62.44,9517800,19.73
1998-11-05,59.50,63.00,59.06,62.75,12135600,19.83
1998-11-04,58.88,60.50,58.56,60.38,11643800,19.08
1998-11-03,57.63,58.63,57.38,58.13,7538000,18.37
1998-11-02,57.44,59.06,57.44,58.50,9293600,18.48
1998-10-30,57.00,58.44,57.00,57.50,11175400,18.17
1998-10-29,55.00,58.19,54.44,57.13,12551400,18.05
1998-10-28,53.50,55.81,52.75,54.88,13177400,17.34
1998-10-27,56.63,56.88,53.75,53.94,17178000,17.04
1998-10-26,56.25,57.63,55.63,56.63,8040400,17.89
1998-10-23,56.13,57.13,55.44,56.25,8770200,17.77
1998-10-22,54.06,57.38,54.06,57.13,10719200,18.05
1998-10-21,56.00,56.00,54.13,54.44,13971800,17.20
1998-10-20,55.00,57.75,54.44,56.06,24908800,17.71
1998-10-19,50.00,53.19,50.00,52.88,23010400,16.71
1998-10-16,49.50,50.31,48.25,49.63,39531400,15.68
1998-10-15,46.50,51.50,45.38,49.00,48148400,15.48
1998-10-14,49.00,49.38,46.88,48.06,40283600,15.19
1998-10-13,52.88,54.56,52.50,53.94,11395000,17.04
1998-10-12,55.75,56.00,52.25,52.81,14975800,16.69
1998-10-09,49.38,54.00,48.63,53.88,18508400,17.02
1998-10-08,48.00,50.00,44.00,49.63,24167600,15.68
1998-10-07,51.75,52.13,47.56,48.94,18039200,15.46
1998-10-06,53.50,54.38,51.06,51.63,11078800,16.31
1998-10-05,54.88,54.88,51.38,52.00,10529600,16.43
1998-10-02,54.00,55.94,52.13,55.06,14547400,17.40
1998-10-01,52.00,54.50,52.00,53.69,15308600,16.96
1998-09-30,55.56,55.56,53.00,53.50,13292000,16.90
1998-09-29,58.13,58.63,55.25,55.56,9948200,17.56
1998-09-28,57.31,58.75,56.38,57.06,10497000,18.03
1998-09-25,54.00,56.63,52.88,56.06,14544600,17.71
1998-09-24,58.75,58.75,53.63,54.38,18577600,17.18
1998-09-23,54.25,58.75,54.19,58.75,11151600,18.56
1998-09-22,53.00,54.19,52.63,54.00,9698200,17.06
1998-09-21,52.13,53.06,50.00,51.94,11156600,16.41
1998-09-18,56.06,56.19,52.75,53.25,12478800,16.83
1998-09-17,58.00,58.00,55.63,56.06,9114600,17.71
1998-09-16,57.50,59.44,57.06,59.00,10177000,18.64
1998-09-15,56.25,56.94,54.25,56.81,12169800,17.95
1998-09-14,55.44,57.69,55.25,57.00,8740800,18.01
1998-09-11,50.13,54.63,48.25,54.50,14861200,17.22
1998-09-10,49.75,50.75,47.88,50.38,23530200,15.92
1998-09-09,56.50,56.50,52.00,53.75,10812400,16.98
1998-09-08,59.50,59.56,54.31,56.56,14515400,17.87
1998-09-04,57.25,57.75,51.75,54.00,12121200,17.06
1998-09-03,58.75,58.75,55.00,57.25,8337000,18.09
1998-09-02,57.75,61.00,57.63,58.75,9219200,18.56
1998-09-01,58.00,58.44,55.06,57.38,16489800,18.01
1998-08-31,62.50,64.31,57.00,57.50,9941800,18.05
1998-08-28,65.50,66.81,62.00,62.31,8726600,19.56
1998-08-27,66.75,67.00,62.31,65.00,13330000,20.40
1998-08-26,69.00,70.25,68.50,69.25,4840000,21.74
1998-08-25,71.75,72.69,70.31,70.62,4335400,22.17
1998-08-24,71.25,71.75,69.75,70.37,3859000,22.09
1998-08-21,71.12,71.12,67.50,70.31,8577200,22.07
1998-08-20,72.75,72.75,71.25,71.37,3772400,22.40
1998-08-19,75.81,75.81,72.37,72.87,4004800,22.87
1998-08-18,73.25,75.12,73.00,74.94,5315400,23.52
1998-08-17,69.81,73.19,69.56,73.19,5783800,22.97
1998-08-14,72.50,73.19,69.50,70.06,4546400,21.99
1998-08-13,72.25,73.19,71.12,72.06,4266000,22.62
1998-08-12,72.50,73.50,72.06,72.56,4804600,22.78
1998-08-11,72.12,72.19,68.56,71.06,10445600,22.30
1998-08-10,75.50,75.50,73.87,73.94,3947000,23.21
1998-08-07,78.00,78.25,75.06,75.50,4832400,23.70
1998-08-06,76.37,78.00,75.50,77.94,3536800,24.46
1998-08-05,75.25,77.50,73.69,76.75,7173000,24.09
1998-08-04,79.62,79.62,74.19,74.81,6106800,23.48
1998-08-03,80.37,80.44,78.62,78.87,3455200,24.76
1998-07-31,81.12,81.50,79.06,79.75,3290200,25.03
1998-07-30,79.75,81.75,79.44,81.37,4762600,25.54
1998-07-29,80.37,80.81,78.50,79.37,4615800,24.91
1998-07-28,81.81,81.87,79.00,79.87,4632800,25.07
1998-07-27,81.25,82.31,80.19,82.06,3762200,25.76
1998-07-24,83.37,83.94,80.75,82.25,3394600,25.82
1998-07-23,84.50,85.00,83.00,83.31,2927000,26.15
1998-07-22,82.37,84.81,82.31,83.75,5019400,26.29
1998-07-21,84.62,84.62,82.12,82.62,3777000,25.93
1998-07-20,85.81,86.94,84.25,84.56,3122200,26.54
1998-07-17,85.00,85.69,84.62,85.69,5604600,26.90
1998-07-16,86.00,86.31,84.56,85.00,3506000,26.68
1998-07-15,87.56,87.62,86.00,86.00,3854000,26.99
1998-07-14,87.12,88.00,87.06,87.94,3697000,27.60
1998-07-13,86.69,88.44,85.87,87.00,5579000,27.31
1998-07-10,85.75,87.25,84.87,87.19,4948000,27.37
1998-07-09,86.50,86.75,85.25,86.00,5615800,26.99
1998-07-08,84.19,87.00,84.19,87.00,5710200,27.31
1998-07-07,83.81,84.62,82.87,84.25,4127600,26.44
1998-07-06,82.00,83.69,81.50,83.69,3276400,26.27
1998-07-02,79.69,82.75,79.56,82.25,6895600,25.82
1998-07-01,77.00,80.19,77.00,79.94,6369600,25.09
1998-06-30,78.50,78.56,76.50,76.69,8362400,24.07
1998-06-29,78.62,79.75,78.44,78.50,3684400,24.64
1998-06-26,77.31,79.06,77.25,78.19,3713000,24.54
1998-06-25,77.25,78.87,77.00,77.37,5216800,24.29
1998-06-24,74.62,78.00,74.25,77.50,7482600,24.33
1998-06-23,75.31,76.00,74.69,74.75,3746600,23.46
1998-06-22,76.00,76.25,75.25,75.31,2557000,23.64
1998-06-19,76.62,76.75,76.12,76.19,5515200,23.91
1998-06-18,76.00,76.87,75.69,76.56,3713200,24.03
1998-06-17,75.44,76.81,75.12,75.75,4503800,23.78
1998-06-16,75.62,76.00,73.75,74.81,4866600,23.48
1998-06-15,76.50,76.69,75.37,75.37,3940200,23.66
1998-06-12,77.81,77.94,76.25,77.25,3679600,24.25
1998-06-11,78.19,79.44,77.87,78.06,5103000,24.50
1998-06-10,77.00,78.12,76.94,78.06,4770400,24.50
1998-06-09,77.00,77.56,76.56,77.44,3112600,24.31
1998-06-08,76.31,77.44,76.31,77.19,5295600,24.23
1998-06-05,75.87,76.31,75.44,76.31,4852000,23.95
1998-06-04,74.44,75.56,74.00,75.37,6191800,23.66
1998-06-03,74.94,75.12,74.00,74.56,4259400,23.40
1998-06-02,76.19,76.19,75.12,75.31,3180800,23.52
1998-06-01,75.12,75.94,74.94,75.31,3215400,23.52
1998-05-29,76.62,76.81,75.50,75.50,3615600,23.58
1998-05-28,75.87,76.25,75.37,76.00,2749200,23.73
1998-05-27,74.62,75.62,73.50,75.19,4800600,23.48
1998-05-26,77.25,77.69,76.06,76.12,3571000,23.77
1998-05-22,77.25,77.25,76.50,76.94,2467800,24.03
1998-05-21,77.62,78.00,77.00,77.00,3580600,24.05
1998-05-20,76.62,77.81,76.37,77.50,4611400,24.20
1998-05-19,76.75,76.75,75.25,75.94,4173000,23.72
1998-05-18,75.44,75.81,74.75,75.19,3839200,23.48
1998-05-15,75.56,75.56,74.50,75.12,5199400,23.46
1998-05-14,76.00,76.69,75.19,75.62,3393200,23.62
1998-05-13,76.75,77.25,75.37,75.75,4875400,23.66
1998-05-12,73.81,76.94,73.50,76.81,5085200,23.99
1998-05-11,75.00,75.31,72.50,73.56,3777000,22.97
1998-05-08,73.25,75.06,73.25,74.44,4398600,23.25
1998-05-07,74.00,74.19,73.06,73.37,3394400,22.91
1998-05-06,75.87,76.31,73.87,73.94,3926200,23.09
1998-05-05,76.50,76.50,74.81,76.00,4089200,23.73
1998-05-04,78.50,78.94,77.00,77.00,3328200,24.05
1998-05-01,76.50,78.19,76.31,78.19,4747000,24.42
1998-04-30,75.25,77.75,75.12,76.00,5827400,23.73
1998-04-29,74.00,74.31,73.37,73.81,5939400,23.05
1998-04-28,73.87,74.37,73.00,73.50,4682800,22.95
1998-04-27,74.50,74.87,72.19,72.62,7694000,22.68
1998-04-24,77.75,78.12,76.00,76.50,4659000,23.89
1998-04-23,78.25,78.25,77.50,77.50,4174600,24.20
1998-04-22,77.25,78.69,77.25,78.50,4261200,24.52
1998-04-21,77.25,77.81,76.62,77.00,5615800,24.05
1998-04-20,79.00,79.12,77.69,78.00,3751400,24.36
1998-04-17,77.87,79.00,76.94,78.87,6510200,24.63
1998-04-16,80.12,80.19,77.62,77.87,6466000,24.32
1998-04-15,79.87,80.87,79.56,80.37,7070000,25.10
1998-04-14,81.00,81.44,80.25,80.75,9358000,25.22
1998-04-13,85.00,85.00,79.81,80.62,25322600,25.18
1998-04-09,74.87,76.62,74.37,76.44,3977600,23.87
1998-04-08,75.25,75.31,73.81,74.25,5259600,23.19
1998-04-07,75.62,76.50,74.50,75.44,5487600,23.56
1998-04-06,74.87,76.25,74.87,75.25,6373000,23.50
1998-04-03,73.62,74.50,73.12,73.87,3725200,23.07
1998-04-02,73.00,73.56,72.56,73.19,3748600,22.86
1998-04-01,72.94,73.19,72.06,73.12,4663200,22.84
1998-03-31,71.87,73.31,71.75,72.94,4690800,22.78
1998-03-30,72.44,73.00,70.50,71.12,3655200,22.21
1998-03-27,73.44,73.44,71.87,72.06,2998200,22.50
1998-03-26,72.50,73.44,71.87,72.50,2806600,22.64
1998-03-25,74.62,75.06,72.00,73.25,6807800,22.88
1998-03-24,73.69,75.12,73.62,74.44,3918600,23.25
1998-03-23,73.50,74.06,72.81,73.44,5335000,22.94
1998-03-20,72.94,73.75,72.37,73.56,6142600,22.97
1998-03-19,71.37,72.94,71.25,72.44,4482400,22.62
1998-03-18,70.69,71.25,70.00,71.12,4808600,22.21
1998-03-17,70.00,70.62,69.19,70.56,5537400,22.04
1998-03-16,69.19,69.87,69.06,69.75,4961000,21.78
1998-03-13,70.50,70.56,68.87,69.19,2884000,21.61
1998-03-12,70.06,70.37,69.37,70.37,3450000,21.98
1998-03-11,70.00,70.44,69.81,70.19,4315600,21.92
1998-03-10,68.94,70.00,68.81,69.94,3444400,21.84
1998-03-09,68.12,69.50,68.12,68.69,3169200,21.45
1998-03-06,68.00,69.25,68.00,69.06,3825000,21.57
1998-03-05,68.06,68.44,67.56,67.87,3918800,21.20
1998-03-04,69.00,69.37,68.56,69.06,5310200,21.57
1998-03-03,68.00,68.94,67.56,68.94,4350400,21.41
1998-03-02,68.50,68.75,68.00,68.06,3524200,21.14
1998-02-27,68.37,68.75,67.75,68.50,2931400,21.27
1998-02-26,68.37,68.94,67.62,68.50,4410800,21.27
1998-02-25,67.00,68.87,66.75,68.87,5734600,21.39
1998-02-24,67.00,67.44,66.19,66.37,5528200,20.61
1998-02-23,65.94,67.75,65.31,67.31,7243600,20.91
1998-02-20,64.75,65.06,64.37,65.06,4577600,20.21
1998-02-19,65.00,65.12,64.25,64.44,2958800,20.01
1998-02-18,64.56,65.12,64.44,64.75,2977000,20.11
1998-02-17,65.00,65.19,64.00,64.62,3571600,20.07
1998-02-13,64.94,65.00,63.81,64.31,4530400,19.97
1998-02-12,64.87,65.62,63.69,65.19,3837400,20.25
1998-02-11,65.00,65.31,64.62,65.06,3842800,20.21
1998-02-10,64.69,65.06,64.00,64.37,3339800,19.99
1998-02-09,64.94,65.25,64.06,64.44,3631000,20.01
1998-02-06,63.81,65.37,63.81,64.81,6654200,20.13
1998-02-05,64.00,64.00,63.00,63.56,5197600,19.74
1998-02-04,62.50,63.19,61.50,62.94,5295800,19.55
1998-02-03,61.19,62.50,61.06,62.44,3951000,19.39
1998-02-02,61.25,61.94,61.19,61.44,3927400,19.08
1998-01-30,61.38,61.50,59.88,59.88,3394000,18.60
1998-01-29,60.38,61.94,60.06,60.88,5465800,18.91
1998-01-28,61.38,62.00,60.19,60.44,4564400,18.77
1998-01-27,59.88,61.38,59.75,61.25,3900800,19.02
1998-01-26,59.25,60.19,59.00,59.63,3923000,18.52
1998-01-23,59.69,60.31,58.00,59.19,6323600,18.38
1998-01-22,60.00,60.56,59.63,59.69,5013000,18.54
1998-01-21,62.69,62.69,60.38,60.88,5137400,18.91
1998-01-20,62.25,63.00,61.06,62.81,4815600,19.51
1998-01-16,60.56,61.94,60.13,61.44,5543800,19.08
1998-01-15,60.38,60.63,59.50,60.13,4104800,18.68
1998-01-14,59.00,60.81,58.88,60.81,7424000,18.89
1998-01-13,60.00,60.19,57.38,58.06,10567600,18.03
1998-01-12,58.00,59.25,56.25,58.06,9723600,18.03
1998-01-09,61.13,61.19,58.56,59.00,7178400,18.32
1998-01-08,62.00,62.00,60.88,61.38,8401200,19.06
1998-01-07,61.63,62.00,60.50,62.00,7112200,19.26
1998-01-06,61.75,61.81,61.13,61.63,4401200,19.14
1998-01-05,61.75,62.69,61.38,62.44,5986800,19.39
1998-01-02,61.00,61.38,60.50,60.75,2458600,18.87
1997-12-31,61.50,61.81,60.50,60.81,2239200,18.89
1997-12-30,60.69,61.44,60.19,61.38,2669200,19.06
1997-12-29,60.13,60.88,60.13,60.25,2276200,18.71
1997-12-26,59.63,59.88,59.25,59.56,1601400,18.50
1997-12-24,59.75,60.06,58.13,58.50,2689000,18.17
1997-12-23,60.25,60.75,59.94,60.00,2445600,18.63
1997-12-22,59.50,60.19,59.44,60.00,4238800,18.63
1997-12-19,60.00,60.75,59.00,59.13,8294600,18.36
1997-12-18,62.88,62.88,60.88,61.75,3076200,19.18
1997-12-17,63.00,63.00,61.94,62.13,3264600,19.30
1997-12-16,64.75,64.75,62.69,62.75,4194400,19.49
1997-12-15,62.13,64.12,62.13,64.02,4960600,19.88
1997-12-12,63.00,63.25,62.00,62.06,4148400,19.27
1997-12-11,61.94,62.63,60.75,62.38,6544000,19.37
1997-12-10,62.88,63.25,61.69,62.13,5192400,19.30
1997-12-09,62.25,64.12,62.00,62.75,6505800,19.49
1997-12-08,61.13,62.13,61.13,62.13,6571200,19.30
1997-12-05,60.25,61.31,60.06,61.00,5827800,18.95
1997-12-04,62.00,63.75,60.75,61.00,8394200,18.95
1997-12-03,61.50,62.00,61.38,61.88,3924200,19.22
1997-12-02,61.63,61.94,61.38,61.69,4055400,19.04
1997-12-01,60.25,61.38,59.81,61.38,5520200,18.95
1997-11-28,60.19,60.44,60.00,60.06,1193000,18.54
1997-11-26,61.44,61.75,60.13,60.13,3162200,18.56
1997-11-25,61.38,61.94,61.25,61.69,2194400,19.04
1997-11-24,62.06,62.06,61.06,61.13,2765800,18.87
1997-11-21,61.50,62.50,61.50,62.19,3820000,19.20
1997-11-20,61.13,62.00,61.13,61.44,3499800,18.96
1997-11-19,60.31,61.31,59.75,60.88,4063000,18.79
1997-11-18,61.50,61.56,60.00,60.25,4087400,18.60
1997-11-17,61.00,61.88,60.75,61.31,3482400,18.92
1997-11-14,59.69,60.25,58.75,60.00,2606600,18.52
1997-11-13,58.63,59.63,58.00,59.44,4011800,18.35
1997-11-12,58.50,59.63,58.13,58.38,2909000,18.02
1997-11-11,60.00,60.19,58.94,59.00,2456000,18.21
1997-11-10,61.44,61.69,59.50,59.75,3164200,18.44
1997-11-07,60.50,61.00,59.38,60.94,3638200,18.81
1997-11-06,61.31,61.81,60.81,61.50,2191000,18.98
1997-11-05,62.38,62.75,61.50,62.00,2445400,19.14
1997-11-04,61.94,62.38,61.06,62.31,3445200,19.23
1997-11-03,61.75,62.00,60.94,61.94,3527400,19.12
1997-10-31,60.00,60.50,59.38,59.81,5063400,18.46
1997-10-30,60.13,60.75,58.50,58.50,3614200,18.06
1997-10-29,60.00,61.63,59.75,61.13,6588200,18.87
1997-10-28,56.00,59.75,55.00,59.31,7712800,18.31
1997-10-27,61.50,62.00,57.38,57.69,3638000,17.81
1997-10-24,62.88,63.13,61.56,61.75,2535400,19.06
1997-10-23,62.19,62.44,61.00,61.88,3076200,19.10
1997-10-22,64.31,64.31,62.31,62.44,2553800,19.27
1997-10-21,62.75,63.13,62.00,63.06,2981400,19.46
1997-10-20,62.31,62.63,61.69,62.00,2238200,19.14
1997-10-17,62.75,63.00,61.31,62.06,3575400,19.16
1997-10-16,63.94,64.06,63.00,63.31,3498200,19.54
1997-10-15,63.75,63.81,62.56,62.81,4511600,19.39
1997-10-14,65.62,66.37,63.88,63.88,5216000,19.72
1997-10-13,64.69,65.62,64.69,65.56,3998600,20.24
1997-10-10,64.81,65.19,64.19,64.56,2722400,19.93
1997-10-09,64.75,65.94,64.37,65.56,3934600,20.24
1997-10-08,66.25,66.25,64.69,65.50,3500000,20.22
1997-10-07,65.37,66.19,64.87,66.19,3230800,20.43
1997-10-06,64.94,65.44,64.87,65.00,4079800,20.06
1997-10-03,65.50,65.62,64.25,64.62,7109400,19.95
1997-10-02,62.88,63.94,62.88,63.25,3902600,19.52
1997-10-01,62.63,63.06,62.38,62.63,5649400,19.33
1997-09-30,63.38,63.38,61.88,61.88,4544400,19.10
1997-09-29,62.88,63.38,62.56,63.38,3857200,19.56
1997-09-26,63.00,63.13,62.50,62.88,5216000,19.41
1997-09-25,63.00,63.25,61.81,62.00,5449000,19.14
1997-09-24,62.06,64.56,62.00,63.50,8139600,19.60
1997-09-23,61.31,62.56,61.00,62.06,7395400,19.16
1997-09-22,60.44,61.13,60.13,61.13,4671600,18.87
1997-09-19,58.81,60.38,58.75,59.75,8332400,18.44
1997-09-18,58.94,59.38,58.50,58.81,4525000,18.15
1997-09-17,59.38,59.56,58.81,58.94,6379400,18.19
1997-09-16,58.94,59.38,58.94,59.06,8278400,18.23
1997-09-15,59.06,59.25,58.31,58.56,3233600,18.08
1997-09-12,58.50,59.13,57.56,59.00,7564200,18.21
1997-09-11,58.06,58.06,57.06,57.81,5163000,17.84
1997-09-10,59.00,59.38,58.00,58.19,5863000,17.96
1997-09-09,57.56,59.13,57.19,59.00,9361600,18.21
1997-09-08,57.19,57.69,57.06,57.56,7868200,17.77
1997-09-05,57.94,58.06,56.63,56.88,8210800,17.56
1997-09-04,58.38,58.38,57.06,57.44,8720400,17.73
1997-09-03,59.00,59.50,58.25,58.31,9659800,18.00
1997-09-02,59.25,59.31,58.06,58.75,12121400,18.03
1997-08-29,60.00,60.31,57.56,59.75,14526600,18.34
1997-08-28,63.75,64.19,62.63,63.31,5996000,19.43
1997-08-27,64.00,64.25,63.63,63.81,7096800,19.59
1997-08-26,63.75,64.37,63.19,63.69,2811400,19.55
1997-08-25,64.31,64.75,63.63,64.00,3031400,19.64
1997-08-22,63.75,64.31,62.56,64.12,3183000,19.68
1997-08-21,65.87,66.00,64.37,64.75,3943200,19.87
1997-08-20,64.87,66.00,64.81,65.81,4249200,20.20
1997-08-19,64.75,65.31,64.19,65.06,5061600,19.97
1997-08-18,65.00,65.44,64.25,64.56,4301600,19.82
1997-08-15,66.25,66.37,64.87,65.00,3653000,19.95
1997-08-14,67.06,67.37,66.12,66.69,2445800,20.47
1997-08-13,67.25,68.00,65.87,66.12,3203600,20.29
1997-08-12,67.12,67.75,66.06,66.12,3962600,20.29
1997-08-11,66.12,67.56,65.25,67.12,4181200,20.60
1997-08-08,67.00,67.75,65.44,66.00,3981400,20.26
1997-08-07,70.25,70.87,68.37,68.62,3496600,21.06
1997-08-06,69.25,70.44,69.25,70.00,3551200,21.49
1997-08-05,70.44,70.50,69.06,69.19,2528800,21.24
1997-08-04,70.31,71.19,70.06,70.62,2820600,21.68
1997-08-01,70.94,71.19,69.19,70.37,4199200,21.60
1997-07-31,70.00,71.69,69.75,71.19,4798600,21.85
1997-07-30,69.44,71.12,69.37,70.19,4395000,21.54
1997-07-29,67.94,69.69,67.44,69.62,2366600,21.37
1997-07-28,67.62,68.50,67.62,67.87,2212000,20.83
1997-07-25,68.50,68.87,67.62,67.75,1966200,20.79
1997-07-24,67.25,68.62,66.69,68.56,2261800,21.04
1997-07-23,68.31,68.81,67.50,67.50,3174800,20.72
1997-07-22,66.50,68.37,66.31,68.31,2575800,20.97
1997-07-21,65.50,67.06,65.00,67.00,3225200,20.56
1997-07-18,67.44,67.44,65.50,65.56,3467600,20.12
1997-07-17,68.37,68.37,67.37,67.62,2194400,20.75
1997-07-16,66.81,68.81,66.81,68.37,2792400,20.98
1997-07-15,67.25,67.44,66.44,66.81,2451600,20.51
1997-07-14,66.87,68.12,66.75,67.31,3452800,20.66
1997-07-11,66.37,66.87,66.25,66.62,3679600,20.45
1997-07-10,66.44,66.75,66.06,66.44,3961400,20.39
1997-07-09,67.25,67.25,66.06,66.56,4022200,20.43
1997-07-08,67.25,67.56,66.75,67.06,1990800,20.58
1997-07-07,67.87,67.94,67.00,67.31,2897200,20.66
1997-07-03,66.50,68.31,66.50,68.00,3208600,20.87
1997-07-02,65.12,66.19,65.12,66.12,3623200,20.29
1997-07-01,65.00,66.37,64.62,65.37,3398000,20.06
1997-06-30,65.00,66.75,64.50,64.56,5161800,19.82
1997-06-27,66.50,66.62,64.62,65.25,6394800,20.03
1997-06-26,67.62,68.44,65.87,66.62,3813200,20.45
1997-06-25,68.50,69.12,67.50,67.62,3775800,20.75
1997-06-24,67.37,68.44,66.75,68.31,4494600,20.97
1997-06-23,68.87,69.12,66.50,66.75,3659000,20.49
1997-06-20,69.75,70.00,68.75,69.00,3923600,21.18
1997-06-19,68.00,69.75,67.87,69.25,3166400,21.26
1997-06-18,68.37,69.00,67.75,67.75,4782400,20.79
1997-06-17,68.50,69.87,67.62,68.62,4544400,21.06
1997-06-16,67.50,68.50,67.50,68.50,3641800,21.02
1997-06-13,66.75,67.62,66.12,67.37,6062200,20.68
1997-06-12,66.75,67.12,66.12,66.50,5975000,20.41
1997-06-11,65.00,65.87,65.00,65.75,5122000,20.18
1997-06-10,64.12,65.37,64.12,64.87,6580000,19.91
1997-06-09,63.50,64.37,63.25,63.88,6229400,19.61
1997-06-06,61.75,64.00,61.63,63.25,6793200,19.41
1997-06-05,60.13,62.25,60.00,61.75,4967800,18.95
1997-06-04,59.50,60.63,59.25,59.63,3138200,18.30
1997-06-03,59.63,61.00,58.75,59.88,4891400,18.28
1997-06-02,59.38,59.63,58.13,58.63,2620400,17.90
1997-05-30,57.38,59.75,57.13,58.88,4319800,17.97
1997-05-29,58.50,59.13,57.13,58.00,2403400,17.70
1997-05-28,58.00,59.13,57.50,57.75,2375600,17.63
1997-05-27,58.50,58.88,57.63,57.88,2629600,17.67
1997-05-23,58.75,59.50,58.75,59.00,1524000,18.01
1997-05-22,58.75,59.25,58.00,58.50,2721800,17.86
1997-05-21,60.25,60.50,58.00,58.50,3962600,17.86
1997-05-20,58.00,60.13,58.00,60.13,5009000,18.35
1997-05-19,60.25,60.38,59.00,59.38,2691200,18.13
1997-05-16,61.50,61.75,60.13,60.38,3357800,18.43
1997-05-15,61.38,61.75,60.88,61.50,2676400,18.77
1997-05-14,61.63,62.38,61.13,61.25,3969600,18.70
1997-05-13,60.75,61.25,60.25,60.50,3182000,18.47
1997-05-12,60.38,62.00,60.38,61.00,2828800,18.62
1997-05-09,60.00,61.00,59.63,60.25,3666600,18.39
1997-05-08,59.63,61.63,59.25,59.25,6104200,18.09
1997-05-07,62.00,62.50,59.38,59.63,7229200,18.20
1997-05-06,62.25,63.75,62.13,62.88,4993000,19.19
1997-05-05,62.00,63.00,61.50,62.63,4616200,19.12
1997-05-02,60.50,63.13,60.50,62.75,4035200,19.15
1997-05-01,60.38,60.88,59.88,60.38,3551400,18.43
1997-04-30,59.63,61.00,59.50,60.38,4252800,18.43
1997-04-29,59.75,60.63,59.38,59.88,6683400,18.28
1997-04-28,57.25,59.13,57.13,57.75,3874800,17.63
1997-04-25,57.00,57.88,56.88,57.25,3031600,17.48
1997-04-24,57.13,57.63,56.88,56.88,3577400,17.36
1997-04-23,56.88,57.00,56.38,56.75,3893400,17.32
1997-04-22,55.25,56.88,55.13,56.88,3194400,17.36
1997-04-21,56.00,56.50,55.00,55.38,2821200,16.90
1997-04-18,55.75,56.88,55.63,55.75,3207200,17.02
1997-04-17,55.50,56.75,55.25,55.75,4237600,17.02
1997-04-16,55.00,55.75,54.38,55.50,4445800,16.94
1997-04-15,56.88,57.38,55.38,56.00,7336800,17.09
1997-04-14,55.00,55.63,54.63,55.63,3715800,16.98
1997-04-11,56.50,57.13,55.13,55.50,4387600,16.94
1997-04-10,57.13,58.50,57.13,57.75,3852200,17.63
1997-04-09,59.00,59.50,56.88,57.25,4041000,17.48
1997-04-08,57.25,58.75,56.63,58.63,3635200,17.90
1997-04-07,56.38,57.00,56.25,56.25,3298400,17.17
1997-04-04,54.00,56.13,54.00,55.88,4819000,17.06
1997-04-03,54.63,56.13,54.50,55.50,6276800,16.94
1997-04-02,55.88,56.13,54.38,55.88,4425800,17.06
1997-04-01,55.00,57.00,54.88,56.13,7120000,17.13
1997-03-31,57.63,58.25,54.75,55.50,7611200,16.94
1997-03-27,60.00,60.63,56.75,57.88,4789800,17.67
1997-03-26,60.75,61.13,59.63,59.75,4568200,18.24
1997-03-25,61.63,62.75,61.00,61.00,5631000,18.62
1997-03-24,58.38,61.63,58.38,61.63,5453000,18.81
1997-03-21,58.25,59.38,58.00,58.63,4726800,17.90
1997-03-20,58.88,59.63,57.88,58.00,4635800,17.70
1997-03-19,57.00,59.25,56.88,58.88,4691000,17.97
1997-03-18,59.00,59.13,57.50,57.75,3971400,17.63
1997-03-17,58.25,59.25,57.25,59.00,5895600,18.01
1997-03-14,60.25,60.50,58.75,58.88,7468200,17.97
1997-03-13,61.50,62.00,59.38,59.75,8156600,18.24
1997-03-12,63.75,64.00,62.38,62.75,4171600,19.15
1997-03-11,64.75,64.87,63.38,63.75,5620600,19.46
1997-03-10,63.50,65.00,63.00,65.00,4137600,19.84
1997-03-07,61.88,63.63,61.63,63.38,5313600,19.35
1997-03-06,61.88,62.25,61.50,62.00,5354800,18.92
1997-03-05,62.50,63.38,61.25,61.88,8088200,18.89
1997-03-04,61.50,63.13,61.25,62.25,6149400,18.90
1997-03-03,59.38,61.63,59.38,61.63,4423600,18.71
1997-02-28,61.25,61.50,59.50,60.00,6986800,18.22
1997-02-27,124.00,125.37,122.50,122.50,7435200,18.60
1997-02-26,123.87,124.75,123.00,123.87,9901200,18.80
1997-02-25,122.75,124.00,122.50,124.00,4710000,18.82
1997-02-24,119.75,122.37,119.50,122.12,5207200,18.54
1997-02-21,121.75,122.00,120.00,120.25,12503200,18.26
1997-02-20,122.00,123.50,121.12,121.75,10401600,18.48
1997-02-19,122.12,124.12,121.50,122.50,7406400,18.60
1997-02-18,120.12,122.62,120.00,122.37,6509600,18.58
1997-02-14,118.75,120.50,118.50,119.75,7969200,18.18
1997-02-13,115.25,118.25,115.25,117.75,5998000,17.88
1997-02-12,113.50,115.50,113.25,115.25,5364000,17.50
1997-02-11,112.50,113.37,112.50,113.37,5020800,17.21
1997-02-10,111.25,113.75,111.25,112.25,5070800,17.04
1997-02-07,112.12,113.75,112.00,113.62,5999600,17.25
1997-02-06,110.00,111.50,109.87,111.25,5312800,16.89
1997-02-05,111.37,112.00,110.25,110.37,7671200,16.76
1997-02-04,109.87,111.50,109.50,111.37,6627600,16.91
1997-02-03,108.00,110.00,107.00,110.00,4922000,16.70
1997-01-31,108.00,109.75,107.75,108.12,4762000,16.41
1997-01-30,107.62,108.37,107.50,108.00,5276400,16.40
1997-01-29,104.75,107.62,104.75,107.50,4435200,16.32
1997-01-28,107.12,108.12,104.12,104.87,4940400,15.92
1997-01-27,105.75,106.75,105.37,106.00,5878400,16.09
1997-01-24,106.87,107.50,105.25,106.00,7267600,16.09
1997-01-23,109.50,110.12,107.00,107.00,8204800,16.24
1997-01-22,106.50,110.12,106.12,109.62,6024000,16.64
1997-01-21,106.00,107.25,105.62,106.75,4275200,16.21
1997-01-20,105.75,107.37,105.62,106.75,4394400,16.21
1997-01-17,105.75,106.62,105.50,106.25,7210800,16.13
1997-01-16,105.00,106.25,104.87,105.62,5207600,16.03
1997-01-15,106.00,106.50,104.50,105.12,6616800,15.96
1997-01-14,103.87,107.25,103.75,106.62,7183200,16.19
1997-01-13,103.75,104.37,101.37,102.87,5543600,15.62
1997-01-10,100.75,103.25,100.37,103.25,5528800,15.67
1997-01-09,101.50,103.37,101.50,101.87,4949600,15.46
1997-01-08,102.50,103.75,101.00,101.25,10745200,15.37
1997-01-07,98.50,98.87,97.62,98.87,4605200,15.01
1997-01-06,99.50,99.62,98.37,98.75,3716000,14.99
1997-01-03,98.00,98.87,97.75,98.62,2872000,14.97
1997-01-02,98.00,98.50,96.00,97.37,4902800,14.78
1996-12-31,101.00,101.00,97.75,97.75,2826000,14.84
1996-12-30,100.75,101.50,100.50,101.12,2798800,15.35
1996-12-27,99.50,99.62,98.87,99.37,1447200,15.09
1996-12-26,98.12,99.12,98.12,98.87,2467200,15.01
1996-12-24,98.50,99.00,97.37,98.12,918400,14.90
1996-12-23,98.75,98.87,98.12,98.50,2135600,14.95
1996-12-20,100.25,100.37,98.37,98.87,6423600,15.01
1996-12-19,96.50,98.62,96.50,98.50,4903200,14.95
1996-12-18,95.50,96.00,94.00,94.12,3616400,14.29
1996-12-17,92.00,95.50,91.50,95.25,5175600,14.46
1996-12-16,94.00,94.87,92.25,92.25,4871600,14.00
1996-12-13,92.62,94.37,91.62,93.37,5834000,14.17
1996-12-12,97.00,97.12,92.62,92.87,4306400,14.10
1996-12-11,96.00,96.50,94.75,96.12,4258000,14.59
1996-12-10,98.50,98.50,97.25,97.50,2829600,14.80
1996-12-09,97.87,99.00,97.62,98.37,4332800,14.93
1996-12-06,95.00,97.87,93.62,97.62,5075200,14.82
1996-12-05,96.75,96.75,95.37,95.87,3233200,14.55
1996-12-04,99.50,99.62,96.12,97.89,4847600,14.86
1996-12-03,102.50,103.12,100.00,100.00,3668800,15.08
1996-12-02,103.37,103.37,102.50,102.75,2044000,15.50
1996-11-29,103.50,104.00,103.37,103.62,1583600,15.63
1996-11-27,103.25,103.87,103.12,103.50,2154800,15.61
1996-11-26,104.50,105.25,103.00,103.12,4864800,15.55
1996-11-25,102.37,104.62,102.25,104.25,4559200,15.72
1996-11-22,100.00,102.12,99.75,102.12,3404000,15.40
1996-11-21,99.87,100.25,99.50,99.50,5170000,15.01
1996-11-20,99.00,100.62,98.87,100.25,4542800,15.12
1996-11-19,96.62,99.00,96.62,99.00,5015200,14.93
1996-11-18,96.12,97.25,96.12,97.12,2974000,14.65
1996-11-15,95.37,97.12,94.87,96.12,4089200,14.50
1996-11-14,93.50,95.37,93.37,95.12,3779200,14.34
1996-11-13,93.00,93.87,92.75,93.87,4545600,14.16
1996-11-12,94.00,94.00,93.00,93.00,3524400,14.03
1996-11-11,93.75,93.75,93.00,93.62,2082400,14.12
1996-11-08,94.00,94.12,93.25,94.12,3613200,14.19
1996-11-07,94.25,95.12,93.75,94.62,5466400,14.27
1996-11-06,95.25,95.87,94.87,95.12,3733200,14.34
1996-11-05,93.50,95.37,93.50,95.12,6004400,14.34
1996-11-04,92.75,93.62,92.75,93.50,2764000,14.10
1996-11-01,94.37,94.62,92.75,92.87,2667600,14.01
1996-10-31,94.50,94.75,94.12,94.25,3310400,14.21
1996-10-30,92.25,94.25,92.25,94.12,4648000,14.19
1996-10-29,91.12,92.50,90.87,92.50,4595200,13.95
1996-10-28,90.75,91.12,90.62,90.62,3199200,13.67
1996-10-25,90.50,91.12,90.50,90.50,1858000,13.65
1996-10-24,90.75,91.25,90.37,90.62,2445600,13.67
1996-10-23,90.50,91.12,90.25,90.50,3214000,13.65
1996-10-22,91.37,91.37,90.50,90.87,2559600,13.70
1996-10-21,89.75,91.37,89.62,91.37,2390400,13.78
1996-10-18,88.87,89.87,88.50,89.87,2526000,13.55
1996-10-17,88.50,88.94,88.25,88.62,2232800,13.36
1996-10-16,88.62,88.62,87.75,88.25,2327600,13.31
1996-10-15,89.75,90.00,88.62,88.87,3034400,13.40
1996-10-14,88.37,89.25,88.25,89.25,2958400,13.46
1996-10-11,88.00,88.62,87.75,88.25,2300800,13.31
1996-10-10,88.37,88.37,87.37,87.50,1377200,13.20
1996-10-09,89.00,89.12,87.12,88.37,2364800,13.33
1996-10-08,88.62,89.37,88.50,88.87,2659200,13.40
1996-10-07,88.75,88.87,88.25,88.87,2131200,13.40
1996-10-04,87.75,89.25,87.75,88.62,3464800,13.36
1996-10-03,87.12,87.62,87.12,87.62,2749600,13.21
1996-10-02,86.87,87.50,86.62,87.37,4462000,13.18
1996-10-01,87.37,87.37,86.25,86.37,2920000,13.03
1996-09-30,86.62,87.12,86.62,86.87,5025200,13.10
1996-09-27,86.00,86.75,86.00,86.62,6377600,13.06
1996-09-26,85.50,87.00,85.37,86.12,9789600,12.99
1996-09-25,84.12,85.50,83.87,85.37,8125200,12.87
1996-09-24,84.25,84.75,83.37,84.00,6555200,12.67
1996-09-23,83.62,84.37,83.00,84.12,6540000,12.69
1996-09-20,84.75,85.12,83.50,83.50,7082800,12.59
1996-09-19,85.12,85.25,84.62,84.62,3938000,12.76
1996-09-18,85.75,86.00,85.25,85.62,2496800,12.91
1996-09-17,85.87,86.00,84.87,85.87,4850800,12.95
1996-09-16,85.50,86.37,85.50,86.12,3854800,12.99
1996-09-13,86.62,86.62,85.50,85.62,4991200,12.91
1996-09-12,84.37,84.87,84.12,84.87,4412000,12.80
1996-09-11,84.00,84.50,83.87,84.12,4179200,12.69
1996-09-10,84.62,84.87,83.62,84.25,4745200,12.71
1996-09-09,84.50,85.12,84.12,84.87,6361200,12.80
1996-09-06,82.12,83.87,82.00,83.62,8519600,12.61
1996-09-05,83.25,83.75,82.00,82.00,6977600,12.37
1996-09-04,84.25,84.25,83.25,83.75,10714400,12.63
1996-09-03,84.00,84.25,82.12,84.00,18928000,12.58
1996-08-30,88.62,88.75,84.62,85.12,26468800,12.75
1996-08-29,93.00,93.37,92.37,92.37,9281200,13.83
1996-08-28,93.37,93.62,93.12,93.25,4416800,13.97
1996-08-27,94.00,94.12,93.37,93.62,3085600,14.02
1996-08-26,93.37,93.87,92.87,93.75,3154000,14.04
1996-08-23,93.62,93.75,92.87,93.37,4301600,13.98
1996-08-22,92.12,94.12,92.12,93.87,2970000,14.06
1996-08-21,92.12,92.37,91.75,92.37,6178000,13.83
1996-08-20,92.25,93.50,92.25,92.37,3812000,13.83
1996-08-19,91.75,92.87,91.75,92.50,2698400,13.85
1996-08-16,91.12,92.12,91.00,91.62,3881200,13.72
1996-08-15,90.37,91.12,90.37,90.87,2778000,13.61
1996-08-14,90.50,91.25,90.25,90.62,3787200,13.57
1996-08-13,91.00,91.37,90.62,90.75,2966400,13.59
1996-08-12,90.87,91.37,90.75,91.25,7053200,13.67
1996-08-09,90.00,91.25,89.87,91.00,6396400,13.63
1996-08-08,88.75,89.75,88.75,89.75,4276400,13.44
1996-08-07,88.75,89.25,88.50,88.87,3346000,13.31
1996-08-06,88.00,89.25,87.87,88.50,4169200,13.25
1996-08-05,88.50,89.12,88.12,88.12,4068800,13.20
1996-08-02,86.75,89.25,86.75,88.50,9468000,13.25
1996-08-01,85.87,87.12,85.75,86.00,5290400,12.88
1996-07-31,84.87,86.00,84.75,86.00,3324400,12.88
1996-07-30,84.25,85.25,83.87,84.87,3648000,12.71
1996-07-29,83.37,83.87,83.12,83.37,1907200,12.49
1996-07-26,83.62,83.87,83.00,83.50,2096800,12.51
1996-07-25,83.75,84.12,83.50,83.62,2650800,12.52
1996-07-24,81.87,83.25,81.75,83.12,2715200,12.45
1996-07-23,82.00,82.62,81.75,82.37,2740800,12.34
1996-07-22,81.62,82.37,81.25,81.75,4303200,12.24
1996-07-19,82.00,82.12,81.50,81.75,4401600,12.24
1996-07-18,81.50,82.87,80.75,81.87,7129600,12.26
1996-07-17,80.00,81.00,79.25,80.62,3342000,12.07
1996-07-16,79.50,80.12,76.37,79.12,6756400,11.85
1996-07-15,80.00,80.75,79.00,79.25,2567200,11.87
1996-07-12,80.12,80.87,79.87,80.31,3093200,12.03
1996-07-11,81.37,81.37,79.00,80.37,3864400,12.04
1996-07-10,80.87,81.37,80.12,81.37,1881200,12.19
1996-07-09,80.62,81.37,80.00,80.00,3072400,11.98
1996-07-08,81.25,81.75,80.25,80.37,3484800,12.04
1996-07-05,83.00,83.37,82.00,82.00,1720000,12.28
1996-07-03,83.87,85.12,83.25,84.62,1824000,12.67
1996-07-02,84.37,84.37,83.62,84.00,1866800,12.58
1996-07-01,82.75,84.37,82.75,84.25,2188000,12.62
1996-06-28,81.75,83.12,81.50,82.62,4197200,12.37
1996-06-27,80.12,81.62,79.62,81.50,2594400,12.21
1996-06-26,81.12,81.62,80.12,80.25,1988800,12.02
1996-06-25,80.37,81.50,80.25,81.00,2251200,12.13
1996-06-24,79.37,81.25,79.37,80.12,3008400,12.00
1996-06-21,80.12,80.12,78.25,78.87,4143600,11.81
1996-06-20,80.50,80.62,79.25,79.87,3526400,11.96
1996-06-19,82.00,82.12,80.75,80.87,2454800,12.11
1996-06-18,82.50,82.87,82.00,82.12,2327600,12.30
1996-06-17,83.00,83.25,82.00,83.00,2302400,12.43
1996-06-14,83.75,83.87,83.12,83.25,1555200,12.47
1996-06-13,83.25,83.87,82.75,83.87,2204800,12.56
1996-06-12,82.75,83.87,82.75,83.25,4768000,12.47
1996-06-11,82.50,83.12,82.00,82.62,2626000,12.37
1996-06-10,82.00,82.25,81.81,82.12,1996800,12.30
1996-06-07,81.25,82.37,81.00,82.37,6977600,12.34
1996-06-06,84.50,84.62,83.62,83.87,3373200,12.56
1996-06-05,83.37,84.37,82.62,84.37,2955200,12.64
1996-06-04,82.25,84.00,82.12,84.00,4228800,12.49
1996-06-03,80.75,81.62,80.37,81.62,2251200,12.14
1996-05-31,81.00,81.50,80.62,81.12,2973200,12.07
1996-05-30,80.37,81.37,80.12,81.12,4456000,12.07
1996-05-29,80.62,81.50,80.12,80.37,1917200,11.95
1996-05-28,81.75,81.75,80.62,80.75,2655200,12.01
1996-05-24,81.75,82.00,80.87,81.50,1744000,12.12
1996-05-23,82.75,82.75,81.25,81.50,3066400,12.12
1996-05-22,82.00,82.62,81.50,82.62,2592000,12.29
1996-05-21,81.50,82.00,81.37,81.87,1775200,12.18
1996-05-20,81.12,82.00,81.12,81.75,1418000,12.16
1996-05-17,81.00,81.50,80.87,81.25,1872800,12.08
1996-05-16,80.12,80.87,79.87,80.62,3027600,11.99
1996-05-15,81.00,81.62,80.37,80.50,1818800,11.97
1996-05-14,80.75,81.37,80.50,81.25,2158400,12.08
1996-05-13,80.37,80.50,80.00,80.50,2582000,11.97
1996-05-10,79.87,80.87,79.62,80.37,2516400,11.95
1996-05-09,78.87,79.87,78.50,79.00,2355200,11.75
1996-05-08,77.00,79.50,76.00,79.12,4213600,11.77
1996-05-07,76.37,77.50,75.75,77.25,3818000,11.49
1996-05-06,77.75,78.00,76.12,76.75,2584000,11.42
1996-05-03,78.00,79.12,77.62,77.87,4564000,11.58
1996-05-02,79.50,79.62,77.37,77.50,3254400,11.53
1996-05-01,79.50,80.12,79.50,80.00,2012800,11.90
1996-04-30,78.75,79.87,78.62,79.87,1458000,11.88
1996-04-29,79.50,79.50,78.75,79.00,2267200,11.75
1996-04-26,79.00,79.87,78.87,79.75,1800400,11.86
1996-04-25,78.00,79.25,77.50,79.00,3059600,11.75
1996-04-24,78.25,78.50,77.62,78.00,1858800,11.60
1996-04-23,77.62,78.50,77.37,78.12,2406800,11.62
1996-04-22,77.50,78.12,77.25,78.00,2270000,11.60
1996-04-19,77.25,77.50,76.37,77.00,2258800,11.45
1996-04-18,77.00,77.75,76.62,77.25,2326000,11.49
1996-04-17,77.00,77.25,76.25,77.25,4141600,11.49
1996-04-16,79.00,79.00,77.00,77.12,3621200,11.47
1996-04-15,77.87,79.50,77.75,79.00,4693200,11.75
1996-04-12,75.62,77.25,75.50,77.00,5092800,11.45
1996-04-11,76.75,76.87,74.75,75.50,4760800,11.23
1996-04-10,79.37,79.37,75.87,76.25,3372000,11.34
1996-04-09,80.75,80.87,78.75,79.37,3462800,11.80
1996-04-08,80.75,80.75,79.12,80.62,5518400,11.99
1996-04-04,82.25,82.75,81.87,82.25,3050000,12.23
1996-04-03,82.00,82.12,81.50,82.00,1822000,12.20
1996-04-02,82.50,82.62,81.62,82.25,2405200,12.23
1996-04-01,80.87,82.75,80.87,82.75,3926400,12.31
1996-03-29,79.87,81.37,79.25,80.12,6886000,11.92
1996-03-28,78.25,79.37,78.00,78.87,4535600,11.73
1996-03-27,77.00,79.12,76.87,78.50,7557600,11.68
1996-03-26,75.75,77.25,75.75,77.00,2311600,11.45
1996-03-25,76.75,77.12,75.62,75.87,3526000,11.28
1996-03-22,74.50,75.37,74.37,75.25,2048800,11.19
1996-03-21,75.00,75.25,73.87,74.00,2416800,11.01
1996-03-20,75.37,75.50,74.37,75.12,2155200,11.17
1996-03-19,76.12,76.62,74.75,75.12,2240000,11.17
1996-03-18,74.37,76.62,74.37,75.87,2135200,11.28
1996-03-15,73.50,74.12,73.00,74.00,3344800,11.01
1996-03-14,73.62,74.25,73.37,73.62,2471600,10.95
1996-03-13,74.12,74.62,73.12,73.37,2426400,10.91
1996-03-12,73.25,73.87,71.00,73.62,6066800,10.95
1996-03-11,74.25,75.12,73.25,74.25,3638400,11.04
1996-03-08,75.62,76.25,74.12,74.37,4671600,11.06
1996-03-07,77.62,78.75,77.00,77.37,3363200,11.51
1996-03-06,78.75,79.00,77.62,77.87,3397200,11.58
1996-03-05,76.12,78.87,76.00,78.50,3048400,11.68
1996-03-04,76.00,76.62,75.50,76.62,2962400,11.40
1996-03-01,74.50,75.62,73.50,75.25,4333200,11.19
1996-02-29,74.50,74.75,73.50,73.75,2911600,10.97
1996-02-28,74.87,75.87,74.12,74.75,2328000,11.12
1996-02-27,75.62,75.75,74.62,75.00,3268800,11.07
1996-02-26,74.75,76.25,74.50,75.62,4487200,11.16
1996-02-23,74.62,75.25,74.00,74.62,3513200,11.01
1996-02-22,74.25,75.50,73.87,74.37,5047200,10.98
1996-02-21,72.00,73.75,71.87,73.62,3210400,10.87
1996-02-20,72.50,72.75,71.50,72.00,5360800,10.63
1996-02-16,74.00,74.00,72.62,73.25,3780000,10.81
1996-02-15,73.37,74.37,73.12,74.00,2256400,10.92
1996-02-14,73.87,74.50,73.00,73.12,3085600,10.79
1996-02-13,73.37,74.37,73.37,73.87,3000400,10.90
1996-02-12,73.75,74.12,73.25,73.62,2722000,10.87
1996-02-09,73.37,74.50,73.12,73.50,4092400,10.85
1996-02-08,70.75,74.25,70.62,73.50,5296800,10.85
1996-02-07,70.00,70.75,69.62,70.50,5961200,10.40
1996-02-06,69.37,70.25,69.25,69.50,4653600,10.26
1996-02-05,68.50,69.62,68.12,69.12,2597600,10.20
1996-02-02,68.62,69.50,68.00,68.75,4112000,10.15
1996-02-01,70.00,70.00,68.37,68.75,9975200,10.15
1996-01-31,69.25,70.00,68.87,69.87,5628000,10.31
1996-01-30,68.87,69.37,68.62,69.00,3321200,10.18
1996-01-29,67.12,68.50,66.50,68.50,2331200,10.11
1996-01-26,67.00,67.25,66.25,67.00,1996400,9.89
1996-01-25,67.00,67.87,66.75,67.00,4171600,9.89
1996-01-24,67.00,67.12,66.50,67.00,2700000,9.89
1996-01-23,66.87,67.12,66.37,67.12,2012800,9.91
1996-01-22,66.25,67.50,66.12,67.00,2461600,9.89
1996-01-19,65.87,67.00,65.25,66.75,4556000,9.85
1996-01-18,67.00,67.00,65.25,65.87,3342400,9.72
1996-01-17,66.25,66.50,65.75,66.37,5702400,9.80
1996-01-16,66.00,66.25,64.37,66.00,8422400,9.74
1996-01-15,66.25,66.62,65.50,65.62,3866400,9.68
1996-01-12,65.75,66.62,65.00,66.12,4012800,9.76
1996-01-11,65.87,65.87,65.12,65.62,2596000,9.68
1996-01-10,66.00,66.50,65.12,65.25,6672000,9.63
1996-01-09,66.87,66.87,65.87,66.20,6674400,9.77
1996-01-08,65.62,66.62,65.50,66.62,1634400,9.83
1996-01-05,66.00,66.37,64.75,65.75,8226800,9.70
1996-01-04,68.50,69.00,67.00,67.12,5502000,9.91
1996-01-03,69.75,70.37,68.75,68.75,3606800,10.15
1996-01-02,69.37,69.75,69.00,69.37,1892400,10.24
1995-12-29,70.00,70.12,69.25,69.62,1591600,10.27
1995-12-28,68.75,69.87,68.62,69.62,2736400,10.27
1995-12-27,68.50,69.25,68.37,68.62,2210400,10.13
1995-12-26,68.37,68.87,68.12,68.37,808400,10.09
1995-12-22,68.75,68.87,67.87,68.50,3510000,10.11
1995-12-21,70.62,71.00,68.50,68.87,2737200,10.16
1995-12-20,69.50,71.12,69.37,70.00,3666000,10.33
1995-12-19,68.50,69.87,68.25,69.37,3730800,10.24
1995-12-18,70.00,70.00,68.25,68.75,3090000,10.15
1995-12-15,70.50,70.87,70.00,70.00,4133200,10.33
1995-12-14,72.25,72.25,69.62,70.12,2508400,10.35
1995-12-13,73.00,73.12,72.12,72.25,1263200,10.66
1995-12-12,72.50,73.12,72.37,73.00,1436000,10.77
1995-12-11,73.62,73.62,72.75,73.00,1179200,10.77
1995-12-08,73.87,74.25,73.25,73.62,2271200,10.87
1995-12-07,74.25,74.62,73.12,73.62,3269600,10.87
1995-12-06,73.00,74.75,73.00,74.50,4057200,10.99
1995-12-05,73.25,73.75,72.50,72.75,2904400,10.74
1995-12-04,72.25,73.87,72.12,73.37,3038400,10.83
1995-12-01,71.75,72.12,71.50,71.75,2388800,10.59
1995-11-30,71.62,72.00,71.25,71.50,1730400,10.55
1995-11-29,71.37,71.87,70.87,71.62,2359600,10.57
1995-11-28,72.50,72.50,71.37,71.87,3375600,10.52
1995-11-27,71.37,73.87,71.12,72.50,5134800,10.61
1995-11-24,70.87,71.50,70.87,71.25,948000,10.43
1995-11-22,71.37,71.62,70.62,71.25,2013200,10.43
1995-11-21,70.25,71.25,70.12,70.87,2648000,10.37
1995-11-20,70.75,70.87,70.12,70.25,1710400,10.28
1995-11-17,69.50,71.00,69.00,70.75,3584000,10.36
1995-11-16,67.75,69.25,67.50,69.12,3547600,10.12
1995-11-15,68.37,68.37,67.25,67.75,2591200,9.92
1995-11-14,68.87,68.87,68.25,68.37,2841600,10.01
1995-11-13,69.37,69.37,69.00,69.00,2194800,10.10
1995-11-10,69.00,69.62,68.00,69.37,1830400,10.16
1995-11-09,68.25,69.37,68.00,69.37,5187600,10.16
1995-11-08,67.12,68.12,67.00,67.87,3183600,9.94
1995-11-07,67.75,67.75,66.75,66.87,2440800,9.79
1995-11-06,67.37,68.00,67.12,67.50,2150400,9.88
1995-11-03,68.37,68.37,67.12,67.50,2052000,9.88
1995-11-02,67.00,68.62,66.62,68.50,2117200,10.03
1995-11-01,65.87,66.87,65.62,66.87,3647600,9.79
1995-10-31,66.00,66.00,65.37,65.75,2528400,9.63
1995-10-30,68.00,68.00,65.50,66.00,4149600,9.66
1995-10-27,64.50,67.62,64.37,67.50,4554400,9.88
1995-10-26,65.50,65.50,64.00,65.00,5439600,9.52
1995-10-25,69.37,69.62,65.75,65.87,5020400,9.64
1995-10-24,71.00,71.12,69.12,69.37,2820800,10.16
1995-10-23,70.00,71.75,70.00,70.75,3990000,10.36
1995-10-20,71.75,71.75,69.75,70.00,4538800,10.25
1995-10-19,72.50,72.50,71.12,71.75,4228000,10.50
1995-10-18,73.00,73.00,72.25,72.62,3937600,10.63
1995-10-17,71.50,72.12,71.50,71.87,4562400,10.52
1995-10-16,71.00,72.37,71.00,71.25,3169600,10.43
1995-10-13,72.00,72.25,71.12,71.62,2126800,10.48
1995-10-12,70.00,72.12,70.00,72.12,4588800,10.56
1995-10-11,69.12,70.00,69.00,69.75,1769200,10.21
1995-10-10,69.12,69.25,68.62,69.12,2980000,10.12
1995-10-09,69.62,70.00,69.12,70.00,1206400,10.25
1995-10-06,69.62,70.12,69.37,69.75,1767200,10.21
1995-10-05,70.00,70.25,69.37,69.62,1775200,10.19
1995-10-04,69.00,71.00,68.87,70.00,5179600,10.25
1995-10-03,68.00,69.25,67.87,69.25,4387200,10.14
1995-10-02,67.25,68.37,67.00,68.12,3718400,9.97
1995-09-29,68.12,68.12,67.25,67.25,2851600,9.84
1995-09-28,68.00,68.25,67.37,68.12,3482400,9.97
1995-09-27,66.75,68.00,66.62,68.00,3344400,9.95
1995-09-26,67.37,67.37,66.87,67.12,2366800,9.83
1995-09-25,68.25,68.25,67.25,67.50,2280000,9.88
1995-09-22,67.62,68.12,67.50,68.00,4437200,9.95
1995-09-21,68.37,68.62,67.62,68.12,3422000,9.97
1995-09-20,68.37,68.87,67.87,68.50,3395600,10.03
1995-09-19,66.50,68.25,66.12,68.25,3852800,9.99
1995-09-18,66.75,66.87,65.62,66.50,3800400,9.74
1995-09-15,65.87,67.00,65.62,66.87,4906400,9.79
1995-09-14,64.75,65.75,64.62,65.75,3589600,9.63
1995-09-13,64.12,64.87,64.12,64.75,2832400,9.48
1995-09-12,64.25,64.37,63.63,64.37,3396000,9.42
1995-09-11,63.38,64.37,63.25,64.25,5700800,9.41
1995-09-08,62.50,63.50,62.38,63.50,6355600,9.30
1995-09-07,61.75,62.38,61.50,62.38,5788400,9.13
1995-09-06,61.00,61.63,61.00,61.50,5017600,9.00
1995-09-05,60.75,60.88,60.13,60.88,3519600,8.91
1995-09-01,61.00,61.75,61.00,61.50,2605200,9.00
1995-08-31,61.38,61.88,61.00,61.38,2368400,8.99
1995-08-30,60.75,61.63,60.75,61.38,3147200,8.99
1995-08-29,61.88,61.88,61.25,61.63,5500800,8.95
1995-08-28,61.38,62.38,61.25,62.13,2900400,9.02
1995-08-25,60.25,61.63,60.25,61.50,2407200,8.93
1995-08-24,59.88,60.75,59.63,60.38,2795600,8.77
1995-08-23,59.88,59.88,59.50,59.63,1804800,8.66
1995-08-22,59.75,60.00,59.13,59.88,1806800,8.69
1995-08-21,60.00,60.13,59.75,59.75,2899200,8.68
1995-08-18,60.00,60.13,59.63,59.88,2320400,8.69
1995-08-17,59.38,59.63,59.00,59.38,1947200,8.62
1995-08-16,59.13,59.50,58.88,59.50,1880000,8.64
1995-08-15,58.00,58.63,57.88,58.63,1659200,8.51
1995-08-14,58.25,58.38,57.75,58.00,1552800,8.42
1995-08-11,59.63,59.63,57.75,58.13,2137600,8.44
1995-08-10,59.38,59.75,59.00,59.63,2040400,8.66
1995-08-09,59.50,59.63,59.13,59.63,2840800,8.66
1995-08-08,58.63,59.88,58.63,59.50,5250000,8.64
1995-08-07,57.50,58.63,57.38,58.50,2679600,8.49
1995-08-04,57.00,57.50,56.75,57.38,2150400,8.33
1995-08-03,56.75,57.00,56.25,56.88,2508800,8.26
1995-08-02,56.13,56.88,56.13,56.88,3315600,8.26
1995-08-01,56.00,56.25,55.38,56.13,1782400,8.15
1995-07-31,55.88,56.50,55.75,56.13,1307600,8.15
1995-07-28,56.50,56.63,56.00,56.13,1438000,8.15
1995-07-27,57.13,57.50,56.25,56.50,1538000,8.20
1995-07-26,56.25,57.25,56.13,56.88,2719600,8.26
1995-07-25,55.38,56.25,55.00,56.13,1646400,8.15
1995-07-24,55.63,55.63,54.88,55.13,2314000,8.01
1995-07-21,56.50,56.50,55.38,55.50,1860000,8.06
1995-07-20,55.88,56.50,55.50,56.50,2630400,8.20
1995-07-19,56.00,56.38,54.75,55.88,3639600,8.11
1995-07-18,55.88,56.63,55.50,56.50,5256400,8.20
1995-07-17,55.88,56.38,55.13,55.50,4454800,8.06
1995-07-14,56.13,56.38,55.38,55.75,1227200,8.10
1995-07-13,56.00,56.50,55.75,56.38,1198000,8.19
1995-07-12,55.38,56.38,55.13,56.00,1804000,8.13
1995-07-11,54.88,55.75,54.75,55.50,1840000,8.06
1995-07-10,55.63,56.38,54.88,55.00,2504800,7.99
1995-07-07,55.75,56.38,55.63,55.75,3236400,8.10
1995-07-06,55.13,55.38,54.13,55.38,2470000,8.04
1995-07-05,54.25,54.50,53.88,54.50,2491200,7.91
1995-07-03,53.75,54.13,53.75,54.00,1191200,7.84
1995-06-30,54.00,54.25,53.63,53.63,4383200,7.79
1995-06-29,54.75,54.75,53.75,54.00,2359600,7.84
1995-06-28,54.75,55.13,54.13,54.88,3502400,7.97
1995-06-27,55.63,56.13,54.63,54.75,2094400,7.95
1995-06-26,56.25,56.25,55.63,55.88,2026800,8.11
1995-06-23,57.00,57.38,56.00,56.25,4588400,8.17
1995-06-22,56.88,57.50,56.63,57.38,2796000,8.33
1995-06-21,56.25,56.75,56.13,56.50,2723200,8.20
1995-06-20,55.88,56.25,55.50,56.00,2663600,8.13
1995-06-19,55.00,56.00,55.00,55.88,1790400,8.11
1995-06-16,54.88,55.00,54.63,55.00,3462800,7.99
1995-06-15,55.13,55.13,54.50,54.63,3010800,7.93
1995-06-14,55.25,55.38,55.00,55.13,1741200,8.01
1995-06-13,54.50,55.50,54.50,55.50,2561200,8.06
1995-06-12,53.50,54.38,53.50,54.13,1866000,7.86
1995-06-09,54.50,54.63,53.63,53.75,3858000,7.80
1995-06-08,55.88,55.88,54.63,54.75,2258400,7.95
1995-06-07,56.13,56.25,55.63,55.88,2955600,8.11
1995-06-06,57.00,57.00,56.38,56.63,2706800,8.22
1995-06-05,57.25,57.75,56.88,57.13,3470400,8.30
1995-06-02,56.38,57.63,56.13,57.00,4198800,8.28
1995-06-01,56.38,56.75,55.88,56.75,2020400,8.24
1995-05-31,55.38,56.63,54.75,56.63,1596400,8.22
1995-05-30,55.00,55.38,54.50,55.38,1806800,8.04
1995-05-26,55.63,55.88,54.75,55.25,1759200,8.02
1995-05-25,56.25,56.38,55.63,56.25,2284800,8.10
1995-05-24,56.25,56.75,56.00,56.25,2890800,8.10
1995-05-23,55.00,55.38,54.63,55.38,2492000,7.97
1995-05-22,53.63,54.50,53.50,54.50,1880800,7.84
1995-05-19,54.00,54.38,53.38,53.75,2176000,7.74
1995-05-18,54.88,55.13,53.38,54.63,1237600,7.86
1995-05-17,55.25,55.38,54.63,54.88,1514000,7.90
1995-05-16,54.88,55.63,54.75,55.38,3507200,7.97
1995-05-15,54.00,54.88,53.63,54.88,2737600,7.90
1995-05-12,53.50,54.13,53.38,54.00,1922000,7.77
1995-05-11,54.50,54.50,53.63,53.75,2301600,7.74
1995-05-10,54.75,54.75,54.00,54.38,2469600,7.83
1995-05-09,53.88,54.63,53.88,54.38,6028400,7.83
1995-05-08,52.25,53.75,52.25,53.63,3611600,7.72
1995-05-05,52.25,52.75,52.13,52.75,3058000,7.59
1995-05-04,51.00,52.25,50.88,51.50,4009200,7.41
1995-05-03,50.13,50.50,50.00,50.50,2540400,7.27
1995-05-02,49.63,50.25,49.63,50.00,2798400,7.20
1995-05-01,50.00,50.00,49.63,49.75,3308000,7.16
1995-04-28,50.75,50.75,49.88,50.00,1677600,7.20
1995-04-27,51.00,51.31,50.75,50.88,1869200,7.32
1995-04-26,50.88,51.00,50.50,50.88,1172400,7.32
1995-04-25,50.00,51.13,50.00,50.75,4358000,7.30
1995-04-24,50.00,50.50,49.75,50.13,3736800,7.21
1995-04-21,50.00,50.25,49.75,50.00,5873200,7.20
1995-04-20,50.25,50.38,49.63,49.75,3873200,7.16
1995-04-19,50.63,50.75,50.38,50.50,2197600,7.27
1995-04-18,51.13,51.25,50.38,50.38,2216800,7.25
1995-04-17,51.75,51.75,50.63,51.00,3924800,7.34
1995-04-13,52.25,52.50,51.50,51.75,3222800,7.45
1995-04-12,52.50,52.63,52.00,52.00,2385200,7.48
1995-04-11,52.75,53.00,52.50,52.75,4205600,7.59
1995-04-10,52.63,52.88,52.50,52.88,3591600,7.61
1995-04-07,52.38,53.13,52.13,52.75,3714000,7.59
1995-04-06,51.63,52.63,51.63,52.38,5396800,7.54
1995-04-05,50.75,51.38,50.50,51.38,2424000,7.39
1995-04-04,50.50,50.75,50.38,50.63,2909200,7.29
1995-04-03,50.75,51.13,50.50,50.63,3610800,7.29
1995-03-31,50.75,50.88,50.38,50.75,3443200,7.30
1995-03-30,51.13,51.38,50.50,51.00,4588400,7.34
1995-03-29,50.25,51.75,50.13,50.88,4323600,7.32
1995-03-28,49.75,50.25,49.75,50.25,1926000,7.23
1995-03-27,49.13,49.75,49.00,49.75,2149600,7.16
1995-03-24,49.13,49.25,48.75,48.88,1697600,7.03
1995-03-23,48.88,49.25,48.75,49.13,2868400,7.07
1995-03-22,48.88,48.88,48.38,48.88,2894000,7.03
1995-03-21,49.13,49.25,48.38,48.38,2590000,6.96
1995-03-20,50.13,50.13,49.13,49.25,3736800,7.09
1995-03-17,50.25,50.25,49.75,49.88,2712400,7.18
1995-03-16,49.75,50.63,49.50,50.38,2951200,7.25
1995-03-15,50.00,50.38,49.63,50.00,2254800,7.20
1995-03-14,49.75,50.25,49.63,50.13,2367600,7.21
1995-03-13,49.50,49.63,48.75,49.50,2263200,7.12
1995-03-10,49.13,49.63,48.50,49.50,3869200,7.12
1995-03-09,49.25,49.25,48.50,48.88,2731600,7.03
1995-03-08,49.00,49.25,48.88,49.00,1632400,7.05
1995-03-07,49.50,49.63,48.50,48.88,3124800,7.03
1995-03-06,49.88,49.88,49.38,49.75,1854800,7.16
1995-03-03,49.75,50.13,49.75,50.13,2816800,7.21
1995-03-02,49.63,50.13,49.38,50.00,4144000,7.20
1995-03-01,50.00,50.25,49.25,49.38,3410800,7.11
1995-02-28,50.00,50.25,49.50,49.88,2692800,7.18
1995-02-27,50.50,50.63,49.88,50.00,1246400,7.20
1995-02-24,51.25,51.25,50.38,50.88,2324400,7.25
1995-02-23,51.13,51.63,50.75,51.38,4304800,7.32
1995-02-22,49.50,51.00,49.38,50.63,2954800,7.21
1995-02-21,50.00,50.38,49.50,49.63,1732000,7.07
1995-02-17,50.38,50.50,49.75,50.00,2651200,7.12
1995-02-16,50.25,50.50,50.00,50.25,1702400,7.16
1995-02-15,49.88,50.50,49.13,50.25,2656000,7.16
1995-02-14,49.38,49.75,49.38,49.63,2392800,7.07
1995-02-13,49.00,49.63,49.00,49.13,1925600,7.00
1995-02-10,49.00,49.25,48.75,48.88,2084800,6.97
1995-02-09,49.50,49.88,48.75,49.00,1314400,6.98
1995-02-08,49.63,50.00,49.38,49.75,1518000,7.09
1995-02-07,50.25,51.00,49.50,49.50,4282800,7.05
1995-02-06,48.75,50.38,48.50,50.13,4440800,7.14
1995-02-03,47.50,49.13,47.25,49.00,5435600,6.98
1995-02-02,46.00,46.88,46.00,46.50,2993600,6.63
1995-02-01,46.75,46.88,46.00,46.13,2878800,6.57
1995-01-31,46.75,47.38,46.50,46.63,3173600,6.64
1995-01-30,47.50,47.63,46.13,47.00,1823600,6.70
1995-01-27,47.38,48.00,47.25,47.38,2300000,6.75
1995-01-26,46.88,47.25,46.63,47.13,2215600,6.72
1995-01-25,45.75,47.25,45.50,46.63,2540000,6.64
1995-01-24,45.75,46.00,45.63,45.75,3313600,6.52
1995-01-23,45.25,45.63,44.63,45.50,4550000,6.48
1995-01-20,46.00,46.00,45.25,45.88,1899600,6.54
1995-01-19,46.38,46.50,46.00,46.00,2386000,6.55
1995-01-18,46.63,46.75,46.13,46.63,3576800,6.64
1995-01-17,46.75,47.25,46.13,46.63,8594400,6.64
1995-01-16,47.88,48.88,47.38,48.50,3696800,6.91
1995-01-13,46.75,48.00,46.63,47.88,3228000,6.82
1995-01-12,46.50,46.63,46.00,46.38,1947600,6.61
1995-01-11,47.25,48.00,45.50,46.50,4369200,6.63
1995-01-10,46.25,47.25,46.25,47.13,2662000,6.72
1995-01-09,46.25,46.50,46.13,46.38,1092000,6.61
1995-01-06,46.38,46.75,46.13,46.38,1721200,6.61
1995-01-05,46.25,46.63,46.13,46.50,1242800,6.63
1995-01-04,45.63,46.25,45.63,46.13,1536800,6.57
1995-01-03,45.13,45.88,45.13,45.75,1515600,6.52
1994-12-30,44.88,45.25,44.50,45.13,2178800,6.43
1994-12-29,45.25,45.38,44.75,44.75,3197600,6.38
1994-12-28,45.63,45.75,45.13,45.25,905200,6.45
1994-12-27,46.00,46.13,45.13,45.38,1654000,6.47
1994-12-23,45.25,45.75,45.00,45.50,2721600,6.48
1994-12-22,44.50,45.00,44.38,44.50,6588400,6.34
1994-12-21,46.13,46.25,45.50,45.63,2404800,6.50
1994-12-20,47.00,47.00,45.88,46.44,2322400,6.62
1994-12-19,46.13,46.88,45.88,46.63,1794400,6.64
1994-12-16,46.25,46.25,45.63,46.13,3878000,6.57
1994-12-15,46.50,46.63,46.00,46.13,1529200,6.57
1994-12-14,46.13,47.13,46.13,46.50,3136000,6.63
1994-12-13,45.50,46.38,45.38,46.13,5199600,6.57
1994-12-12,44.50,45.38,44.38,45.00,1505200,6.41
1994-12-09,43.75,45.13,43.75,45.00,2867200,6.41
1994-12-08,45.75,45.88,43.38,43.75,2208000,6.23
1994-12-07,45.75,46.00,45.50,45.75,1979200,6.52
1994-12-06,45.63,46.25,45.25,46.00,6098000,6.55
1994-12-05,45.88,46.25,45.50,45.50,1719600,6.48
1994-12-02,44.75,45.63,44.75,45.63,1266800,6.50
1994-12-01,44.88,45.00,44.50,44.75,17710400,6.38
1994-11-30,45.25,45.25,44.63,44.88,2713600,6.40
1994-11-29,45.25,45.63,44.88,45.00,3301600,6.41
1994-11-28,45.25,45.63,45.13,45.13,2129600,6.43
1994-11-25,45.63,46.00,45.25,45.75,700400,6.45
1994-11-23,43.75,45.75,43.63,45.75,8103600,6.45
1994-11-22,44.75,45.25,43.63,43.75,8399200,6.17
1994-11-21,45.50,45.63,44.75,44.75,3364000,6.31
1994-11-18,46.38,46.38,45.00,45.25,5286800,6.38
1994-11-17,47.50,47.50,45.88,46.50,7023200,6.55
1994-11-16,47.75,48.00,47.38,47.50,2506800,6.69
1994-11-15,48.00,48.00,47.75,47.75,2049600,6.73
1994-11-14,48.38,48.50,47.88,48.00,3392000,6.77
1994-11-11,48.88,49.00,48.38,48.38,1336400,6.82
1994-11-10,49.25,49.38,49.00,49.13,1385200,6.92
1994-11-09,49.63,49.75,49.13,49.13,2286000,6.92
1994-11-08,49.13,49.25,48.75,49.13,2474800,6.92
1994-11-07,49.25,49.38,48.63,49.00,2897200,6.91
1994-11-04,49.63,50.00,49.13,49.25,4270000,6.94
1994-11-03,49.38,49.88,49.00,49.50,1218800,6.98
1994-11-02,49.25,49.50,48.75,48.88,1847600,6.89
1994-11-01,49.38,49.50,49.13,49.13,1508400,6.92
1994-10-31,49.63,49.88,49.38,49.50,1414400,6.98
1994-10-28,49.13,49.88,49.00,49.75,2886000,7.01
1994-10-27,48.88,49.13,48.63,49.13,2176400,6.92
1994-10-26,48.63,48.75,48.25,48.75,2631200,6.87
1994-10-25,47.75,48.25,47.50,48.13,2182400,6.78
1994-10-24,49.25,49.25,47.88,47.88,2929600,6.75
1994-10-21,50.00,50.13,49.13,49.13,2714400,6.92
1994-10-20,50.25,50.38,49.75,50.25,1788400,7.08
1994-10-19,50.00,50.50,49.50,50.38,2019200,7.10
1994-10-18,50.50,50.50,49.50,49.88,2789600,7.03
1994-10-17,50.50,50.50,49.75,50.00,2710800,7.05
1994-10-14,49.25,50.75,49.13,50.63,4118400,7.14
1994-10-13,49.50,49.75,48.88,48.88,3639200,6.89
1994-10-12,48.00,48.88,47.88,48.63,7329600,6.85
1994-10-11,47.50,47.88,47.50,47.88,3176000,6.75
1994-10-10,47.25,47.63,47.00,47.38,3041600,6.68
1994-10-07,47.00,47.38,46.75,47.25,3509200,6.66
1994-10-06,47.25,47.38,46.88,47.00,2664400,6.62
1994-10-05,47.38,47.38,46.50,47.25,4922400,6.66
1994-10-04,48.75,48.88,47.25,47.38,3126000,6.68
1994-10-03,49.00,49.00,48.38,48.63,2860800,6.85
1994-09-30,49.38,49.75,48.75,49.00,2698000,6.91
1994-09-29,49.00,49.38,48.50,49.25,6690800,6.94
1994-09-28,48.13,48.38,47.75,48.00,5000400,6.77
1994-09-27,47.88,48.00,47.50,47.50,5842800,6.69
1994-09-26,47.88,48.13,47.63,48.00,4698000,6.77
1994-09-23,48.25,48.38,47.13,47.50,6270000,6.69
1994-09-22,49.38,49.38,48.25,48.38,3933600,6.82
1994-09-21,49.50,49.63,48.63,49.25,7096400,6.94
1994-09-20,50.50,50.63,49.38,49.50,6344800,6.98
1994-09-19,52.50,52.63,50.88,50.88,3528800,7.17
1994-09-16,53.25,53.25,52.50,52.63,3510800,7.42
1994-09-15,53.13,53.25,52.88,53.25,2050400,7.51
1994-09-14,53.00,53.13,52.50,53.13,1503600,7.49
1994-09-13,53.50,53.50,52.50,52.88,2648800,7.45
1994-09-12,53.75,53.75,53.13,53.25,1528400,7.51
1994-09-09,53.25,53.75,53.13,53.75,2969200,7.58
1994-09-08,54.38,54.38,54.00,54.13,2196400,7.63
1994-09-07,54.75,54.75,54.00,54.25,2509200,7.65
1994-09-06,55.13,55.13,54.75,55.00,3150000,7.75
1994-09-02,55.25,55.63,54.88,55.13,1984000,7.77
1994-09-01,55.50,55.63,55.13,55.38,1285600,7.81
1994-08-31,55.00,56.00,55.00,55.75,4104000,7.86
1994-08-30,55.00,55.38,55.00,55.13,1144400,7.77
1994-08-29,54.75,55.13,54.75,55.00,1512400,7.75
1994-08-26,54.75,55.38,54.75,55.13,1943600,7.71
1994-08-25,54.75,54.88,54.50,54.63,2828400,7.64
1994-08-24,55.25,55.25,54.75,54.88,2393600,7.67
1994-08-23,55.25,55.50,55.00,55.00,7640400,7.69
1994-08-22,55.25,55.50,55.00,55.38,1973600,7.74
1994-08-19,55.50,55.50,55.00,55.50,1634400,7.76
1994-08-18,55.25,55.38,55.00,55.25,1204800,7.72
1994-08-17,55.88,55.88,55.25,55.38,1386400,7.74
1994-08-16,55.63,55.88,55.00,55.75,2547200,7.79
1994-08-15,55.88,55.88,55.25,55.63,810400,7.78
1994-08-12,55.25,55.88,55.25,55.88,1307200,7.81
1994-08-11,55.50,55.63,54.75,55.25,2277600,7.72
1994-08-10,55.00,55.63,54.75,55.38,2670400,7.74
1994-08-09,55.00,55.13,54.75,55.00,2324400,7.69
1994-08-08,55.13,55.13,54.75,55.00,1793600,7.69
1994-08-05,54.50,55.13,54.38,55.13,2162000,7.71
1994-08-04,54.88,55.13,54.75,54.88,1220800,7.67
1994-08-03,54.88,55.00,54.50,54.88,2954400,7.67
1994-08-02,55.63,55.88,55.13,55.13,1953200,7.71
1994-08-01,55.75,56.00,55.25,55.88,1300800,7.81
1994-07-29,55.00,55.88,54.88,55.75,1831200,7.79
1994-07-28,53.88,55.25,53.88,55.00,1450800,7.69
1994-07-27,54.50,54.63,53.88,54.00,1840400,7.55
1994-07-26,54.38,54.75,54.13,54.75,1085200,7.65
1994-07-25,53.50,54.38,53.38,54.25,1241600,7.58
1994-07-22,54.13,54.13,53.50,53.75,966800,7.51
1994-07-21,53.50,54.00,53.00,53.88,1582000,7.53
1994-07-20,55.25,55.25,53.38,53.63,2934800,7.50
1994-07-19,55.38,55.50,54.75,55.00,2714800,7.69
1994-07-18,54.38,55.25,54.25,55.13,2202400,7.71
1994-07-15,54.38,54.63,54.13,54.50,1898000,7.62
1994-07-14,53.00,54.63,53.00,54.50,2081600,7.62
1994-07-13,52.75,53.25,52.75,53.00,1583600,7.41
1994-07-12,53.00,53.25,52.50,52.75,1427200,7.37
1994-07-11,53.25,53.25,52.75,52.88,1238000,7.39
1994-07-08,52.25,53.00,52.13,52.88,1707200,7.39
1994-07-07,52.38,52.63,52.13,52.50,1768800,7.34
1994-07-06,51.38,52.38,51.38,52.38,1502000,7.32
1994-07-05,51.75,52.25,51.25,51.25,1561600,7.16
1994-07-01,51.25,51.75,51.25,51.75,1858400,7.23
1994-06-30,52.25,52.38,50.75,51.38,2359600,7.18
1994-06-29,51.75,52.88,51.63,52.50,1620400,7.34
1994-06-28,52.38,52.38,51.00,51.38,2078800,7.18
1994-06-27,51.38,52.50,51.38,52.50,2946400,7.34
1994-06-24,52.25,52.50,51.13,51.25,3410400,7.16
1994-06-23,53.63,53.63,53.00,53.00,1492800,7.41
1994-06-22,52.75,53.75,52.75,53.63,1681200,7.50
1994-06-21,52.88,53.00,52.38,52.63,1341200,7.36
1994-06-20,53.38,53.38,52.38,52.63,2650400,7.36
1994-06-17,54.88,54.88,53.50,53.50,4394800,7.48
1994-06-16,54.75,54.75,54.00,54.25,2842000,7.58
1994-06-15,56.00,56.00,55.38,55.38,1009200,7.74
1994-06-14,56.63,56.88,55.75,55.75,3154400,7.79
1994-06-13,56.13,56.75,56.13,56.75,3926000,7.93
1994-06-10,55.63,56.50,55.50,56.25,3250000,7.86
1994-06-09,55.63,55.88,55.50,55.63,1695200,7.78
1994-06-08,55.75,56.13,55.50,55.88,2491200,7.81
1994-06-07,56.38,56.50,55.88,56.00,2605200,7.83
1994-06-06,57.13,57.38,56.50,56.50,1901200,7.90
1994-06-03,55.88,57.13,55.88,57.00,2452800,7.97
1994-06-02,55.50,56.13,55.50,55.88,2556800,7.81
1994-06-01,55.25,55.63,54.63,55.63,2206000,7.78
1994-05-31,55.50,55.50,54.88,55.38,1444000,7.74
1994-05-27,55.00,55.75,54.88,55.63,1424000,7.78
1994-05-26,55.75,55.88,55.50,55.75,1798400,7.73
1994-05-25,55.38,55.75,54.75,55.63,2160000,7.71
1994-05-24,55.63,56.00,55.50,55.63,3062000,7.71
1994-05-23,55.38,55.50,55.00,55.38,2228000,7.68
1994-05-20,55.50,55.63,55.25,55.50,3172400,7.69
1994-05-19,55.25,55.88,54.88,55.75,5405200,7.73
1994-05-18,54.75,56.00,54.75,55.50,8288000,7.69
1994-05-17,53.50,54.88,53.50,54.50,4359600,7.55
1994-05-16,53.00,53.63,52.75,53.38,3452000,7.40
1994-05-13,52.88,53.63,52.50,53.25,3134400,7.38
1994-05-12,52.63,53.00,52.50,52.75,2364400,7.31
1994-05-11,53.13,53.25,52.13,52.38,2645200,7.26
1994-05-10,52.50,53.00,52.00,52.88,2460000,7.33
1994-05-09,51.50,51.88,51.25,51.75,1900000,7.17
1994-05-06,52.50,52.63,51.63,52.13,2291600,7.23
1994-05-05,52.63,53.00,52.25,53.00,2727200,7.35
1994-05-04,52.75,52.88,51.75,52.63,2432800,7.30
1994-05-03,52.75,53.00,52.50,53.00,1564400,7.35
1994-05-02,53.00,53.00,52.25,52.50,3924800,7.28
1994-04-29,51.38,52.25,51.13,52.25,2173200,7.24
1994-04-28,52.13,52.13,51.13,51.25,2289600,7.10
1994-04-26,52.75,52.88,52.00,52.13,3394800,7.23
1994-04-25,52.25,52.75,51.88,52.38,3372800,7.26
1994-04-22,51.63,52.50,51.63,52.13,3522800,7.23
1994-04-21,52.00,52.13,51.25,51.88,3456400,7.19
1994-04-20,53.00,53.25,51.75,51.88,6682800,7.19
1994-04-19,52.75,53.38,52.50,53.38,7228400,7.40
1994-04-18,52.38,53.13,52.00,52.25,7021200,7.24
1994-04-15,51.75,52.50,51.38,52.13,4203200,7.23
1994-04-14,50.50,52.00,50.50,52.00,4314000,7.21
1994-04-13,51.38,51.50,50.25,50.88,5158400,7.05
1994-04-12,51.38,51.88,50.75,51.38,5930800,7.12
1994-04-11,49.75,51.75,49.63,51.50,9205200,7.14
1994-04-08,47.50,49.75,47.25,49.38,9334800,6.84
1994-04-07,46.38,47.88,46.25,47.75,6387200,6.62
1994-04-06,46.25,46.63,46.00,46.25,2709600,6.41
1994-04-05,45.13,46.38,45.13,46.25,4217600,6.41
1994-04-04,44.75,45.38,44.50,44.75,6624800,6.20
1994-03-31,45.50,46.00,44.38,45.75,3636000,6.34
1994-03-30,46.00,46.25,45.13,45.75,5204400,6.34
1994-03-29,46.63,46.63,46.00,46.13,2598400,6.39
1994-03-28,46.38,46.63,45.75,46.50,2754400,6.45
1994-03-25,46.50,47.00,45.50,45.50,2834800,6.31
1994-03-24,47.38,47.63,47.13,47.25,1080400,6.55
1994-03-23,47.38,47.88,47.25,47.63,1411600,6.60
1994-03-22,47.50,47.88,47.25,47.38,1850000,6.57
1994-03-21,48.00,48.13,47.38,47.50,4324400,6.58
1994-03-18,47.88,48.13,47.38,48.00,4132800,6.65
1994-03-17,48.50,48.50,47.88,48.00,1836000,6.65
1994-03-16,47.13,48.38,47.00,48.38,4684400,6.71
1994-03-15,47.00,47.38,46.88,47.00,3981200,6.51
1994-03-14,47.00,47.25,46.50,47.00,2051600,6.51
1994-03-11,46.63,47.25,46.00,46.88,3630800,6.50
1994-03-10,46.88,47.13,46.50,46.63,3175600,6.46
1994-03-09,47.25,47.50,46.63,46.88,2186000,6.50
1994-03-08,46.88,47.13,46.63,47.00,3722400,6.51
1994-03-07,48.50,48.50,46.63,46.63,9868400,6.46
1994-03-04,47.13,48.00,47.00,47.75,2524800,6.62
1994-03-03,47.75,47.75,46.63,47.13,2323200,6.53
1994-03-02,48.13,48.13,47.13,47.88,5032000,6.64
1994-03-01,48.63,48.75,48.13,48.75,1909200,6.76
1994-02-28,48.63,49.13,48.50,48.88,2134000,6.78
1994-02-25,48.50,48.75,48.13,48.75,1392800,6.69
1994-02-24,48.50,48.88,48.13,48.25,1706000,6.62
1994-02-23,49.13,49.38,48.63,49.00,1174400,6.73
1994-02-22,48.50,49.00,48.13,49.00,3233600,6.73
1994-02-18,48.75,48.75,47.38,48.25,2310400,6.62
1994-02-17,48.88,49.25,48.13,48.50,1979200,6.66
1994-02-16,48.75,49.13,48.63,48.75,2307600,6.69
1994-02-15,48.50,49.00,48.13,48.75,4130800,6.69
1994-02-14,48.13,48.75,48.13,48.63,2468000,6.68
1994-02-11,48.13,48.50,47.88,48.38,2035200,6.64
1994-02-10,49.38,49.38,48.13,48.13,1656400,6.61
1994-02-09,48.50,49.38,48.38,49.38,1420400,6.78
1994-02-08,49.25,49.25,48.13,48.50,2195600,6.66
1994-02-07,48.75,49.63,48.38,49.38,3544000,6.78
1994-02-04,49.75,50.13,49.00,49.13,3962800,6.75
1994-02-03,50.50,50.50,49.50,49.88,2088800,6.85
1994-02-02,50.50,50.63,50.25,50.50,1467200,6.93
1994-02-01,50.50,50.75,50.13,50.63,2762800,6.95
1994-01-31,50.13,50.88,49.75,50.75,4074800,6.97
1994-01-28,49.88,50.38,49.38,50.00,3214800,6.87
1994-01-27,49.25,49.88,49.00,49.88,2330400,6.85
1994-01-26,49.00,49.38,48.88,49.00,2471200,6.73
1994-01-25,49.25,49.50,48.75,49.00,2153600,6.73
1994-01-24,49.50,49.75,49.13,49.13,2282800,6.75
1994-01-21,49.13,49.50,49.00,49.38,1772000,6.78
1994-01-20,48.63,49.13,48.38,49.00,3238800,6.73
1994-01-19,49.00,49.38,48.38,48.88,2600800,6.71
1994-01-18,49.75,49.75,49.13,49.25,1801200,6.76
1994-01-17,49.63,49.75,49.13,49.75,1646800,6.83
1994-01-14,49.25,49.88,49.13,49.88,4646000,6.85
1994-01-13,49.38,49.50,49.00,49.38,2094000,6.78
1994-01-12,49.50,49.63,48.75,49.50,2559600,6.80
1994-01-11,50.00,50.25,49.25,49.50,3185600,6.80
1994-01-10,48.75,49.63,48.63,49.63,2754800,6.81
1994-01-07,48.00,49.13,48.00,49.00,3406800,6.73
1994-01-06,48.63,48.75,48.00,48.00,1592800,6.59
1994-01-05,48.00,48.50,47.88,48.50,4163200,6.66
1994-01-04,48.25,48.50,47.75,47.75,1760400,6.56
1994-01-03,48.88,49.38,48.13,48.38,3516000,6.64
1993-12-31,48.88,49.50,48.75,49.00,1357200,6.73
1993-12-30,48.88,49.00,48.75,49.00,1406800,6.73
1993-12-29,49.50,49.75,48.88,49.00,1925600,6.73
1993-12-28,49.88,50.13,49.63,49.63,2978800,6.81
1993-12-27,49.38,50.00,49.25,50.00,2515200,6.87
1993-12-23,48.88,49.25,48.63,49.13,1054800,6.75
1993-12-22,48.63,48.75,48.00,48.63,2928000,6.68
1993-12-21,49.13,49.25,48.63,49.13,1639600,6.75
1993-12-20,49.13,49.63,48.88,49.38,1353200,6.78
1993-12-17,49.63,49.63,48.88,49.50,3238000,6.80
1993-12-16,48.50,49.00,48.38,49.00,1754000,6.73
1993-12-15,48.38,48.38,47.75,48.25,1902800,6.62
1993-12-14,48.38,48.50,48.00,48.50,1229600,6.66
1993-12-13,47.50,48.38,47.25,48.38,1318800,6.64
1993-12-10,48.75,48.75,47.38,47.75,1695600,6.56
1993-12-09,49.00,49.50,48.50,48.50,1942000,6.66
1993-12-08,48.63,49.00,48.13,49.00,1548800,6.73
1993-12-07,48.75,48.88,48.25,48.75,1357600,6.69
1993-12-06,48.25,49.00,48.25,49.00,1792400,6.73
1993-12-03,47.50,48.13,47.00,48.00,2852000,6.59
1993-12-02,47.13,47.25,46.63,47.25,7458800,6.49
1993-12-01,47.38,48.00,47.00,47.13,2104400,6.47
1993-11-30,47.38,47.63,47.13,47.13,9704000,6.47
1993-11-29,47.13,47.75,47.13,47.63,28313600,6.54
1993-11-26,47.13,47.25,47.00,47.25,422800,6.43
1993-11-24,47.13,47.38,46.75,47.00,2962800,6.40
1993-11-23,46.38,47.13,46.38,46.88,2354800,6.38
1993-11-22,46.88,47.13,46.25,46.38,2715200,6.31
1993-11-19,46.88,47.38,46.63,47.13,1612800,6.41
1993-11-18,46.75,47.13,46.75,47.00,1275200,6.40
1993-11-17,47.50,48.00,46.63,47.13,3109200,6.41
1993-11-16,46.63,47.38,46.50,47.25,1114400,6.43
1993-11-15,46.38,46.63,46.25,46.38,1602800,6.31
1993-11-12,46.50,46.75,46.13,46.63,2342000,6.35
1993-11-11,46.38,46.50,45.88,46.13,2570800,6.28
1993-11-10,46.13,46.50,45.75,46.50,4026000,6.33
1993-11-09,48.00,48.00,46.00,46.25,3284000,6.29
1993-11-08,46.63,46.63,46.00,46.50,2461600,6.33
1993-11-05,45.00,46.00,44.50,46.00,6037600,6.26
1993-11-04,45.88,46.13,44.88,45.25,3256400,6.16
1993-11-03,46.63,46.75,45.50,45.63,2946800,6.21
1993-11-02,47.25,47.25,46.38,46.75,4442000,6.36
1993-11-01,46.63,47.50,46.25,47.25,5594000,6.43
1993-10-29,46.50,46.75,46.00,46.63,4461200,6.35
1993-10-28,47.00,47.25,46.00,46.38,4061600,6.31
1993-10-27,47.50,47.75,46.75,47.00,3863200,6.40
1993-10-26,48.88,48.88,47.38,47.63,3514000,6.48
1993-10-25,48.88,49.13,48.50,48.75,1632000,6.63
1993-10-22,48.88,49.38,48.50,48.88,2276000,6.65
1993-10-21,48.25,48.63,47.63,48.50,1782400,6.60
1993-10-20,48.50,48.75,47.63,48.13,6250000,6.55
1993-10-19,49.50,49.63,48.50,48.50,3110800,6.60
1993-10-18,50.88,51.25,48.50,48.88,6376000,6.65
1993-10-15,51.75,51.88,50.63,50.75,4061200,6.91
1993-10-14,52.00,52.63,51.38,51.75,6400400,7.04
1993-10-13,51.50,52.25,51.13,52.25,4451200,7.11
1993-10-12,52.00,52.13,51.63,51.63,3370400,7.03
1993-10-11,52.00,52.25,51.75,51.75,804800,7.04
1993-10-08,52.25,52.75,51.75,52.00,1535600,7.08
1993-10-07,52.75,53.00,52.13,52.25,1282800,7.11
1993-10-06,52.88,53.25,52.63,53.00,2340000,7.21
1993-10-05,52.88,53.13,52.63,52.88,3073200,7.20
1993-10-04,52.13,52.88,52.13,52.63,2450800,7.16
1993-10-01,51.50,52.75,51.13,52.38,6174800,7.13
1993-09-30,50.88,51.50,50.75,51.50,2950800,7.01
1993-09-29,51.38,51.38,50.50,50.63,2562400,6.89
1993-09-28,51.00,51.38,50.75,51.38,4520800,6.99
1993-09-27,49.38,50.38,49.38,50.00,1750000,6.80
1993-09-24,49.13,49.63,49.00,49.25,2895600,6.70
1993-09-23,49.25,49.63,49.25,49.38,1494000,6.72
1993-09-22,49.13,49.50,49.00,49.13,1818800,6.69
1993-09-21,49.75,50.00,48.63,48.88,3639200,6.65
1993-09-20,50.13,50.38,49.75,49.75,1440400,6.77
1993-09-17,49.13,50.13,49.13,50.13,3463600,6.82
1993-09-16,50.50,50.50,50.25,50.38,1382800,6.86
1993-09-15,50.88,50.88,50.25,50.50,2591200,6.87
1993-09-14,51.88,52.00,50.88,51.13,2016400,6.96
1993-09-13,53.00,53.13,52.25,52.38,1499600,7.13
1993-09-10,52.50,53.00,51.88,53.00,3044400,7.21
1993-09-09,51.50,52.63,51.25,52.63,7060800,7.16
1993-09-08,51.00,51.63,50.88,51.63,2641200,7.03
1993-09-07,50.88,51.25,50.63,51.00,1605600,6.94
1993-09-03,50.38,50.63,50.00,50.38,2375600,6.86
1993-09-02,51.00,51.38,50.25,50.25,13657600,6.84
1993-09-01,51.25,51.25,50.88,51.13,1306000,6.96
1993-08-31,50.63,51.50,50.63,51.50,2303200,7.01
1993-08-30,50.88,51.13,50.38,50.63,1396800,6.89
1993-08-27,51.50,51.88,51.00,51.25,1114800,6.92
1993-08-26,51.63,52.13,51.25,52.00,1454000,7.02
1993-08-25,51.75,51.88,51.38,51.63,1688800,6.97
1993-08-24,51.50,52.00,50.75,51.75,2122800,6.98
1993-08-23,51.25,51.25,50.63,51.25,1863200,6.92
1993-08-20,51.38,51.88,51.13,51.13,3967200,6.90
1993-08-19,51.00,51.50,50.75,51.38,1848400,6.93
1993-08-18,51.25,51.75,51.00,51.00,2988400,6.88
1993-08-17,51.63,52.00,51.25,51.50,3901600,6.95
1993-08-16,53.00,53.13,51.75,51.88,3014800,7.00
1993-08-13,53.25,53.50,52.75,52.88,1362800,7.14
1993-08-12,52.88,53.63,52.88,53.25,2989200,7.19
1993-08-11,52.50,52.88,52.38,52.75,1154400,7.12
1993-08-10,52.25,52.63,52.13,52.38,1468000,7.07
1993-08-09,52.00,52.88,51.75,52.38,1492800,7.07
1993-08-06,51.63,52.38,51.50,52.00,2064400,7.02
1993-08-05,51.00,51.75,51.00,51.63,2289600,6.97
1993-08-04,50.63,51.38,50.50,51.00,2082000,6.88
1993-08-03,50.50,51.00,50.38,50.63,2069200,6.83
1993-08-02,50.13,50.63,50.00,50.50,1222000,6.82
1993-07-30,50.63,50.75,49.88,50.38,921200,6.80
1993-07-29,49.50,51.13,49.38,50.63,3254000,6.83
1993-07-28,49.75,49.75,49.13,49.25,1013600,6.65
1993-07-27,50.00,50.13,49.38,49.63,1969200,6.70
1993-07-26,48.75,50.00,48.75,49.75,2628800,6.71
1993-07-23,48.50,49.00,48.25,49.00,2633600,6.61
1993-07-22,49.75,49.75,49.00,49.13,1488400,6.63
1993-07-21,49.00,49.75,48.50,49.75,1710000,6.71
1993-07-20,50.13,50.50,48.63,49.00,4432000,6.61
1993-07-19,50.50,50.75,49.75,49.88,1713600,6.73
1993-07-16,50.25,50.38,49.75,50.25,1255600,6.78
1993-07-15,49.50,50.38,49.50,50.25,1658000,6.78
1993-07-14,50.38,50.38,49.50,49.63,2654000,6.70
1993-07-13,50.75,51.38,50.25,50.38,1403200,6.80
1993-07-12,51.13,51.38,50.75,50.75,1112000,6.85
1993-07-09,52.00,52.00,51.25,51.50,2039600,6.95
1993-07-08,50.50,52.38,50.38,51.88,2549600,7.00
1993-07-07,49.75,50.38,49.75,50.13,2399200,6.77
1993-07-06,49.75,50.13,49.50,49.50,1691600,6.68
1993-07-02,49.88,49.88,49.25,49.75,1748000,6.71
1993-07-01,49.50,50.13,49.25,50.00,3439200,6.75
1993-06-30,49.13,49.63,48.38,49.63,1753600,6.70
1993-06-29,50.13,50.13,48.88,49.13,1597200,6.63
1993-06-28,49.00,50.00,49.00,50.00,2017200,6.75
1993-06-25,48.88,49.13,48.38,48.63,1866400,6.56
1993-06-24,47.88,49.00,47.75,48.88,2278000,6.60
1993-06-23,48.50,48.75,47.88,47.88,3262400,6.46
1993-06-22,49.00,49.50,48.75,49.25,2609200,6.65
1993-06-21,48.13,49.00,47.88,49.00,2165200,6.61
1993-06-18,47.38,48.25,47.25,48.25,3609200,6.51
1993-06-17,46.50,47.13,46.38,47.00,3777200,6.34
1993-06-16,46.50,46.63,45.75,46.25,2928400,6.24
1993-06-15,47.13,47.50,46.63,46.63,3438000,6.29
1993-06-14,47.00,47.13,46.75,47.00,1937600,6.34
1993-06-11,47.00,47.50,46.63,47.00,4444800,6.34
1993-06-10,46.13,46.50,46.00,46.25,2544400,6.24
1993-06-09,45.75,46.63,45.75,46.13,3141200,6.23
1993-06-08,45.38,45.88,45.25,45.63,5100000,6.16
1993-06-07,46.75,46.88,45.25,45.38,3262000,6.12
1993-06-04,47.88,47.88,46.50,46.75,2246800,6.31
1993-06-03,48.13,48.38,47.75,48.38,1876800,6.53
1993-06-02,48.00,48.75,47.88,48.13,2987200,6.50
1993-06-01,47.00,48.13,46.75,48.00,2334000,6.48
1993-05-28,48.00,48.00,46.63,47.13,1432800,6.36
1993-05-27,48.75,49.50,47.63,48.25,2545200,6.46
1993-05-26,47.50,48.63,47.50,48.63,2176400,6.51
1993-05-25,46.88,47.75,46.63,47.50,1698800,6.36
1993-05-24,46.38,47.25,46.38,46.75,1314400,6.26
1993-05-21,46.88,47.13,46.13,46.38,2473200,6.21
1993-05-20,47.75,47.88,46.75,46.88,4144400,6.27
1993-05-19,45.50,47.25,45.00,47.13,10277600,6.31
1993-05-18,46.38,47.13,46.00,46.38,4458000,6.21
1993-05-17,46.13,46.50,45.50,45.75,3519200,6.12
1993-05-14,46.50,47.25,45.38,46.00,8894800,6.16
1993-05-13,49.00,49.00,48.00,48.13,2758800,6.44
1993-05-12,49.75,50.38,49.38,49.75,2560400,6.66
1993-05-11,49.38,50.13,48.75,49.88,2735600,6.68
1993-05-10,49.13,49.38,48.75,49.13,2381600,6.58
1993-05-07,49.25,49.63,48.63,48.63,2298400,6.51
1993-05-06,49.25,49.75,49.00,49.25,3516400,6.59
1993-05-05,51.00,51.25,48.63,48.75,2300800,6.53
1993-05-04,49.00,50.63,49.00,50.63,2532000,6.78
1993-05-03,49.50,49.50,48.75,49.00,2020000,6.56
1993-04-30,50.38,50.75,49.50,49.63,1963600,6.64
1993-04-29,50.38,50.50,49.25,50.13,1762000,6.71
1993-04-28,52.00,52.00,50.50,50.63,2496000,6.78
1993-04-27,48.00,50.75,48.00,50.38,3482400,6.74
1993-04-26,47.75,48.63,46.25,48.13,6698400,6.44
1993-04-23,50.25,50.25,48.88,49.13,4087600,6.58
1993-04-22,50.00,51.25,49.75,50.50,6323600,6.76
1993-04-21,52.50,52.63,49.38,50.75,7291600,6.79
1993-04-20,54.63,54.63,51.63,52.38,6318000,7.01
1993-04-19,55.63,55.75,54.50,54.75,1641600,7.33
1993-04-16,56.00,56.25,55.38,55.75,1331200,7.46
1993-04-15,56.88,57.00,55.75,56.25,1587600,7.53
1993-04-14,57.63,57.88,56.88,57.13,1848400,7.65
1993-04-13,57.00,57.88,57.00,57.63,3322000,7.71
1993-04-12,55.75,57.25,55.75,57.00,3203600,7.63
1993-04-08,55.63,55.63,55.13,55.50,1036000,7.43
1993-04-07,54.63,55.63,54.38,55.50,2605200,7.43
1993-04-06,54.50,54.63,54.13,54.38,1039600,7.28
1993-04-05,54.25,54.50,53.88,54.38,1348800,7.28
1993-04-02,54.63,54.88,54.13,54.38,1641200,7.28
1993-04-01,54.63,55.00,54.63,54.88,1050400,7.35
1993-03-31,54.63,55.13,54.50,54.63,1654400,7.31
1993-03-30,54.63,54.88,54.38,54.50,571200,7.29
1993-03-29,54.25,55.00,54.25,54.75,1126000,7.33
1993-03-26,55.00,55.25,54.00,54.13,1194800,7.25
1993-03-25,55.00,55.25,54.63,55.25,1336000,7.40
1993-03-24,54.88,55.38,54.75,55.00,3212000,7.36
1993-03-23,55.13,55.25,54.63,54.88,1560800,7.35
1993-03-22,53.63,55.00,53.38,54.88,1918800,7.35
1993-03-19,55.50,55.50,53.50,53.63,3324000,7.18
1993-03-18,55.25,55.38,54.13,54.50,4155200,7.29
1993-03-17,56.00,56.00,54.75,55.00,2480400,7.36
1993-03-16,56.50,56.75,56.13,56.25,1039600,7.53
1993-03-15,56.75,56.88,56.25,56.50,707200,7.56
1993-03-12,56.00,56.75,55.88,56.50,1716800,7.56
1993-03-11,56.50,58.00,56.00,57.25,2305600,7.66
1993-03-10,56.13,56.75,56.00,56.63,1126400,7.58
1993-03-09,56.13,56.63,56.00,56.38,1650800,7.55
1993-03-08,55.00,56.38,55.00,56.13,1958000,7.51
1993-03-05,55.25,55.50,54.75,55.13,1320000,7.38
1993-03-04,56.00,56.00,54.88,55.50,950000,7.43
1993-03-03,54.88,56.13,54.75,56.00,1910000,7.50
1993-03-02,53.38,54.75,53.25,54.75,1239200,7.33
1993-03-01,53.00,53.88,53.00,53.75,3069200,7.19
1993-02-26,54.63,54.63,53.50,53.50,4152000,7.11
1993-02-25,55.63,55.88,54.75,54.75,1530800,7.27
1993-02-24,54.50,55.50,54.13,55.50,1392400,7.37
1993-02-23,56.25,56.25,54.13,54.50,2803200,7.24
1993-02-22,54.75,55.50,53.88,55.25,2080000,7.34
1993-02-19,51.63,54.50,51.63,54.25,2334000,7.21
1993-02-18,51.00,51.50,49.50,51.13,2888400,6.79
1993-02-17,52.13,52.38,50.25,51.00,2152000,6.78
1993-02-16,53.88,54.00,51.88,52.13,1908000,6.93
1993-02-12,54.50,54.63,54.13,54.25,665600,7.21
1993-02-11,53.63,54.63,53.63,54.50,642400,7.24
1993-02-10,53.88,54.00,53.25,53.50,991600,7.11
1993-02-09,54.13,54.50,53.63,53.75,1208000,7.14
1993-02-08,55.00,55.00,54.00,54.38,2014400,7.22
1993-02-05,55.63,55.75,54.75,55.00,1970000,7.31
1993-02-04,55.00,56.00,54.88,56.00,2426000,7.44
1993-02-03,54.50,55.00,54.50,54.88,2279200,7.29
1993-02-02,54.25,54.88,54.13,54.63,1741600,7.26
1993-02-01,53.63,54.00,53.63,54.00,1041600,7.17
1993-01-29,53.25,53.88,53.25,53.75,1462400,7.14
1993-01-28,53.75,54.00,53.25,53.50,874800,7.11
1993-01-27,54.25,54.25,53.88,53.88,2077600,7.16
1993-01-26,53.75,54.50,53.63,54.38,1852000,7.22
1993-01-25,53.25,53.63,53.25,53.50,974000,7.11
1993-01-22,53.50,53.88,53.38,53.50,2276800,7.11
1993-01-21,53.50,54.00,53.38,53.63,2685600,7.12
1993-01-20,52.50,53.50,52.50,53.50,3012000,7.11
1993-01-19,52.63,53.50,51.75,52.88,3202400,7.03
1993-01-18,51.88,52.38,51.00,52.13,2804400,6.93
1993-01-15,52.88,53.13,52.13,52.13,2213600,6.93
1993-01-14,51.75,52.88,51.63,52.88,2350400,7.03
1993-01-13,50.13,51.63,50.13,51.63,1909600,6.86
1993-01-12,50.00,50.25,49.75,50.13,1952000,6.66
1993-01-11,50.00,50.25,49.50,49.75,1930000,6.61
1993-01-08,50.25,50.25,49.88,49.88,1306000,6.63
1993-01-07,50.38,50.75,49.75,49.88,2624400,6.63
1993-01-06,50.38,50.75,49.88,50.25,1460400,6.68
1993-01-05,51.13,51.13,50.13,50.38,1264800,6.69
1993-01-04,51.63,51.63,50.75,51.13,1400800,6.79
1992-12-31,51.75,51.88,51.25,51.38,601200,6.83
1992-12-30,52.50,52.75,51.63,51.88,1083600,6.89
1992-12-29,52.00,53.38,52.00,52.50,1758400,6.97
1992-12-28,51.88,52.25,51.75,52.00,1227600,6.91
1992-12-24,50.88,51.50,50.75,51.50,503600,6.84
1992-12-23,52.38,52.50,51.13,51.13,1776800,6.79
1992-12-22,52.00,52.88,52.00,52.63,2092400,6.99
1992-12-21,52.38,52.50,51.75,52.00,1149200,6.91
1992-12-18,51.75,52.88,51.50,52.88,2792400,7.03
1992-12-17,50.00,51.38,50.00,51.38,1718000,6.83
1992-12-16,50.25,50.38,49.50,50.13,1773600,6.66
1992-12-15,49.88,50.25,49.88,50.25,1500000,6.68
1992-12-14,49.88,50.00,49.75,50.00,2020800,6.64
1992-12-11,50.00,50.00,49.75,49.75,1201200,6.61
1992-12-10,50.13,50.25,49.63,50.00,734000,6.64
1992-12-09,50.38,50.50,50.00,50.25,1263600,6.68
1992-12-08,50.63,50.63,50.25,50.38,1643200,6.69
1992-12-07,50.88,50.88,50.50,50.63,2083600,6.73
1992-12-04,50.50,51.00,50.38,50.75,7002000,6.74
1992-12-03,50.38,50.63,50.13,50.50,111208400,6.71
1992-12-02,50.75,50.75,50.25,50.50,25643600,6.71
1992-12-01,50.38,50.75,49.88,50.63,26528800,6.73
1992-11-30,49.75,50.50,49.63,50.38,2610000,6.69
1992-11-27,50.50,50.75,50.50,50.50,704000,6.66
1992-11-25,50.00,50.50,50.00,50.38,1738800,6.64
1992-11-24,50.38,50.38,50.00,50.00,1576800,6.59
1992-11-23,50.88,51.00,50.63,50.63,1090800,6.67
1992-11-20,50.50,50.88,50.25,50.88,2110400,6.71
1992-11-19,50.25,50.75,50.13,50.25,2672400,6.62
1992-11-18,49.00,50.75,49.00,50.00,5562800,6.59
1992-11-17,48.75,49.13,48.75,48.88,1344800,6.44
1992-11-16,49.50,49.50,48.88,49.00,1616400,6.46
1992-11-13,49.00,49.50,48.88,49.38,994800,6.51
1992-11-12,49.50,49.50,48.88,49.25,1012000,6.49
1992-11-11,48.88,49.88,48.88,49.63,3545200,6.54
1992-11-10,49.00,49.00,48.75,48.75,2249600,6.43
1992-11-09,47.63,49.00,47.50,48.88,1894000,6.44
1992-11-06,47.00,47.88,46.88,47.75,1144400,6.29
1992-11-05,46.50,47.13,46.50,46.88,576000,6.18
1992-11-04,46.88,47.38,46.38,46.50,841600,6.13
1992-11-03,47.13,47.25,46.63,46.88,1896000,6.18
1992-11-02,46.13,47.38,46.13,47.13,1157200,6.21
1992-10-30,46.75,46.75,46.25,46.25,924400,6.10
1992-10-29,46.75,46.88,46.50,46.75,496400,6.16
1992-10-28,47.00,47.25,46.63,46.88,1344400,6.18
1992-10-27,46.75,47.25,46.75,46.88,2330400,6.18
1992-10-26,45.63,46.50,45.50,46.50,1458400,6.13
1992-10-23,45.50,46.00,45.50,45.75,610000,6.03
1992-10-22,45.63,46.00,45.38,45.50,1364000,6.00
1992-10-21,45.25,45.50,44.88,45.50,2796800,6.00
1992-10-20,45.00,45.88,45.00,45.38,5286400,5.98
1992-10-19,43.75,45.25,43.38,45.00,4320800,5.93
1992-10-16,43.50,44.00,43.25,44.00,1444800,5.80
1992-10-15,42.50,43.50,42.50,43.25,1774400,5.70
1992-10-14,42.00,42.63,41.88,42.63,1284400,5.62
1992-10-13,42.25,42.63,41.88,42.25,1530800,5.57
1992-10-12,41.75,42.25,41.63,42.13,1550400,5.55
1992-10-09,42.38,42.38,41.63,41.63,1660000,5.49
1992-10-08,42.63,42.88,42.00,42.25,1309200,5.57
1992-10-07,43.13,43.25,42.38,42.38,1231600,5.59
1992-10-06,43.25,43.50,42.75,43.00,1319600,5.67
1992-10-05,43.50,43.63,42.00,43.13,1928400,5.68
1992-10-02,44.25,44.50,43.63,43.75,1074800,5.77
1992-10-01,44.25,44.63,44.25,44.50,812400,5.86
1992-09-30,43.50,44.63,43.50,44.38,3314000,5.85
1992-09-29,43.63,44.25,43.50,43.75,1568800,5.77
1992-09-28,42.75,43.63,42.38,43.63,984000,5.75
1992-09-25,43.13,43.38,42.38,42.75,3011600,5.63
1992-09-24,43.75,44.00,42.75,42.88,1599600,5.65
1992-09-23,43.50,43.75,43.50,43.50,638800,5.73
1992-09-22,44.00,44.13,43.38,43.38,1158400,5.72
1992-09-21,44.50,44.50,43.75,44.00,1874400,5.80
1992-09-18,45.13,45.13,44.25,44.50,3417600,5.86
1992-09-17,44.38,44.88,44.38,44.50,943200,5.86
1992-09-16,43.75,44.75,43.75,44.50,1509600,5.86
1992-09-15,44.63,44.63,43.75,44.00,3080400,5.80
1992-09-14,45.00,45.00,44.00,44.75,2144800,5.90
1992-09-11,44.00,44.00,43.63,43.88,996800,5.78
1992-09-10,43.25,44.25,43.25,43.75,2173600,5.77
1992-09-09,43.25,43.63,42.63,43.00,2090800,5.67
1992-09-08,43.88,43.88,43.00,43.00,2740800,5.67
1992-09-04,44.00,44.50,43.63,44.13,1404400,5.82
1992-09-03,44.50,44.50,43.88,44.13,5274800,5.82
1992-09-02,43.50,44.88,43.38,44.75,5958000,5.90
1992-09-01,42.75,43.75,42.75,43.50,5442000,5.73
1992-08-31,43.75,43.88,42.75,42.88,8608800,5.65
1992-08-28,44.38,44.38,43.75,44.25,6139600,5.78
1992-08-27,43.75,44.88,43.63,44.75,6467200,5.85
1992-08-26,43.38,43.88,42.75,43.38,6490000,5.67
1992-08-25,43.25,44.13,42.88,43.50,8051200,5.69
1992-08-24,44.50,44.75,43.00,43.00,2619200,5.62
1992-08-21,45.13,45.25,44.00,44.88,8087600,5.87
1992-08-20,45.88,46.13,45.00,45.00,7256400,5.88
1992-08-19,46.75,46.88,45.88,45.88,7700800,6.00
1992-08-18,46.88,47.00,46.63,47.00,5843600,6.14
1992-08-17,47.25,47.25,46.88,47.00,6938800,6.14
1992-08-14,46.63,47.38,46.50,47.00,1170000,6.14
1992-08-13,46.50,46.75,46.13,46.75,5731200,6.11
1992-08-12,45.25,46.13,45.25,46.00,1981600,6.01
1992-08-11,45.50,45.63,45.00,45.50,753200,5.95
1992-08-10,45.63,45.88,45.25,45.25,12898400,5.91
1992-08-07,46.13,46.88,45.13,45.75,1240000,5.98
1992-08-06,46.63,46.63,46.25,46.38,1084400,6.06
1992-08-05,46.75,46.75,46.25,46.63,1909600,6.09
1992-08-04,46.13,46.63,45.88,46.50,1190000,6.08
1992-08-03,45.88,45.88,45.50,45.88,777200,6.00
1992-07-31,46.25,46.25,45.63,46.00,445600,6.01
1992-07-30,46.50,46.88,45.38,46.25,1098000,6.04
1992-07-29,46.00,47.13,46.00,46.38,1725600,6.06
1992-07-28,44.13,46.00,44.13,46.00,2496800,6.01
1992-07-27,45.25,45.50,43.75,44.00,1626800,5.75
1992-07-24,45.00,45.38,45.00,45.25,1209600,5.91
1992-07-23,46.25,46.25,45.25,45.38,1002000,5.93
1992-07-22,46.25,46.63,45.63,46.00,960000,6.01
1992-07-21,46.63,47.38,46.63,46.75,1312000,6.11
1992-07-20,45.38,47.13,45.13,47.13,1885200,6.16
1992-07-17,46.00,46.25,45.63,45.88,2989600,6.00
1992-07-16,46.63,46.63,45.50,45.88,3049600,6.00
1992-07-15,48.75,49.00,46.75,47.13,2190800,6.16
1992-07-14,48.50,48.75,47.88,48.63,1285600,6.36
1992-07-13,50.00,50.00,48.38,48.38,1139200,6.32
1992-07-10,49.50,49.88,49.50,49.88,3728800,6.52
1992-07-09,47.75,49.38,47.75,49.25,3190000,6.44
1992-07-08,47.75,48.13,47.63,47.88,1360000,6.26
1992-07-07,48.75,48.88,47.88,48.00,1928800,6.27
1992-07-06,49.13,49.25,48.25,48.38,3630000,6.32
1992-07-02,50.00,50.00,49.13,49.38,3872000,6.45
1992-07-01,47.75,48.38,47.75,48.38,2962000,6.32
1992-06-30,47.00,47.63,46.63,47.63,2290000,6.23
1992-06-29,45.88,47.38,45.75,47.25,2634800,6.18
1992-06-26,44.50,45.63,44.50,45.63,3356400,5.96
1992-06-25,45.00,45.25,44.38,44.38,2744400,5.80
1992-06-24,44.75,45.50,44.75,45.00,1309600,5.88
1992-06-23,44.50,45.00,44.50,45.00,1607200,5.88
1992-06-22,44.63,44.75,44.25,44.75,1714800,5.85
1992-06-19,45.00,45.25,44.63,44.75,2542400,5.85
1992-06-18,45.75,45.75,44.25,44.88,3082400,5.87
1992-06-17,46.25,46.63,45.50,45.63,2088400,5.96
1992-06-16,46.25,46.75,46.13,46.50,816800,6.08
1992-06-15,46.13,46.63,46.00,46.50,845600,6.08
1992-06-12,46.25,46.38,46.00,46.38,2291600,6.06
1992-06-11,46.00,46.38,45.63,45.75,2042800,5.98
1992-06-10,45.88,46.50,45.75,46.00,2365200,6.01
1992-06-09,45.75,46.00,45.50,45.50,2372000,5.95
1992-06-08,45.00,45.63,44.88,45.63,2431200,5.96
1992-06-05,46.00,46.25,44.88,45.00,5047200,5.88
1992-06-04,46.25,46.50,46.00,46.00,1194000,6.01
1992-06-03,46.00,46.63,46.00,46.38,1695600,6.06
1992-06-02,46.13,46.38,46.00,46.13,1277600,6.03
1992-06-01,46.13,46.88,45.75,46.13,1816400,6.03
1992-05-29,46.75,47.13,46.50,46.50,859600,6.03
1992-05-28,46.88,46.88,46.25,46.75,812800,6.06
1992-05-27,46.88,47.00,46.50,46.63,1035200,6.05
1992-05-26,47.88,47.88,46.00,47.00,1708400,6.09
1992-05-22,48.38,48.50,47.63,48.00,1586800,6.22
1992-05-21,48.63,48.75,48.25,48.38,1314800,6.27
1992-05-20,48.63,48.88,48.25,48.63,1453600,6.31
1992-05-19,48.63,48.63,48.13,48.63,1312800,6.31
1992-05-18,48.50,49.00,48.50,48.63,1466400,6.31
1992-05-15,48.50,49.00,48.50,48.50,2959600,6.29
1992-05-14,49.25,49.50,48.88,49.38,2546000,6.40
1992-05-13,49.25,49.75,48.88,49.63,2123600,6.43
1992-05-12,49.25,49.38,48.75,49.00,1626000,6.35
1992-05-11,48.75,49.50,48.63,49.25,2442800,6.39
1992-05-08,48.75,48.75,48.50,48.75,1546800,6.32
1992-05-07,48.63,48.75,48.50,48.75,1028800,6.32
1992-05-06,48.75,49.13,48.63,48.88,2266000,6.34
1992-05-05,48.38,48.75,48.25,48.50,1598000,6.29
1992-05-04,47.88,48.50,47.75,48.38,1126000,6.27
1992-05-01,47.50,48.13,47.50,47.75,1408400,6.19
1992-04-30,47.63,48.00,47.63,47.75,1408400,6.19
1992-04-29,47.38,47.88,47.13,47.63,1747600,6.18
1992-04-28,47.63,47.63,46.75,47.13,1328400,6.11
1992-04-27,48.00,48.50,47.63,47.63,2471200,6.18
1992-04-24,49.00,49.25,48.13,48.13,2086000,6.24
1992-04-23,48.88,49.25,48.38,49.25,2110400,6.39
1992-04-22,48.88,49.88,48.75,49.38,3497200,6.40
1992-04-21,47.50,49.00,47.50,48.63,4432400,6.31
1992-04-20,46.63,48.00,46.38,47.25,3386000,6.13
1992-04-16,46.25,46.50,46.00,46.50,938000,6.03
1992-04-15,46.25,46.63,46.00,46.63,1134800,6.05
1992-04-14,45.13,46.50,45.00,46.38,2375600,6.01
1992-04-13,45.00,45.00,44.38,44.88,869200,5.82
1992-04-10,45.38,45.75,44.75,45.00,1356400,5.83
1992-04-09,44.13,45.25,44.00,45.13,3268800,5.85
1992-04-08,44.75,44.75,43.25,44.38,2656800,5.75
1992-04-07,45.00,45.50,44.13,45.00,2454000,5.83
1992-04-06,44.38,45.25,44.00,45.13,1774000,5.85
1992-04-03,44.13,44.13,43.13,44.13,1642400,5.72
1992-04-02,44.75,45.13,44.25,44.25,1492400,5.74
1992-04-01,44.75,45.00,44.75,45.00,1778000,5.83
1992-03-31,45.63,46.25,45.50,45.50,1864000,5.90
1992-03-30,45.38,45.63,45.13,45.63,1181200,5.92
1992-03-27,46.88,47.00,45.38,45.50,2192400,5.90
1992-03-26,46.75,47.25,46.25,46.75,2054800,6.06
1992-03-25,46.25,46.75,46.13,46.75,1656800,6.06
1992-03-24,45.88,46.50,45.88,46.38,1669600,6.01
1992-03-23,46.50,46.88,45.75,45.88,1648000,5.95
1992-03-20,46.38,47.38,45.75,47.38,2959600,6.14
1992-03-19,44.88,46.13,44.88,46.13,1823200,5.98
1992-03-18,45.25,45.25,44.50,45.00,2189600,5.83
1992-03-17,44.75,45.25,44.63,45.25,1976000,5.87
1992-03-16,45.00,45.13,43.88,44.00,2453200,5.70
1992-03-13,45.38,45.63,44.88,45.00,736400,5.83
1992-03-12,44.63,45.38,44.50,45.13,1873600,5.85
1992-03-11,45.13,45.13,44.63,44.75,1255600,5.80
1992-03-10,45.25,45.63,45.13,45.50,2049600,5.90
1992-03-09,44.63,45.25,44.63,45.00,2982400,5.83
1992-03-06,45.88,46.00,44.50,44.63,3054800,5.79
1992-03-05,46.50,46.63,46.00,46.13,1723600,5.98
1992-03-04,47.75,47.75,47.00,47.00,3344000,6.09
1992-03-03,47.63,48.00,47.38,47.88,1422800,6.21
1992-03-02,46.88,48.00,46.88,47.75,1977600,6.19
1992-02-28,46.88,48.13,46.63,47.50,2503200,6.11
1992-02-27,46.50,46.88,46.38,46.88,1936400,6.03
1992-02-26,45.75,46.88,45.75,46.50,3244400,5.98
1992-02-25,45.88,46.13,45.75,46.00,3311600,5.92
1992-02-24,45.63,46.38,45.38,45.75,3476800,5.89
1992-02-21,45.13,45.63,45.00,45.50,10156400,5.85
1992-02-20,44.00,45.25,44.00,45.00,1695600,5.79
1992-02-19,44.25,44.50,43.50,44.00,1816000,5.66
1992-02-18,45.00,45.25,44.50,44.63,1670400,5.74
1992-02-14,45.13,45.63,45.00,45.38,1412800,5.84
1992-02-13,45.63,45.88,45.25,45.63,1358400,5.87
1992-02-12,44.50,45.50,44.25,45.50,1394000,5.85
1992-02-11,45.13,45.38,44.63,44.75,1192400,5.76
1992-02-10,45.25,45.38,44.63,45.13,860000,5.81
1992-02-07,45.50,46.00,44.63,45.38,2078800,5.84
1992-02-06,43.88,45.38,43.75,45.38,1828000,5.84
1992-02-05,43.63,44.25,43.38,44.00,1700800,5.66
1992-02-04,43.50,44.50,43.25,43.75,2388000,5.63
1992-02-03,43.38,44.00,43.38,43.50,1299200,5.60
1992-01-31,44.13,44.50,43.88,43.88,1164400,5.64
1992-01-30,44.00,44.50,43.75,44.25,2120800,5.69
1992-01-29,43.75,44.75,43.63,44.00,2743200,5.66
1992-01-28,44.00,44.50,43.63,44.00,1038400,5.66
1992-01-27,43.75,44.38,43.63,44.13,1014400,5.68
1992-01-24,43.50,44.88,43.13,44.00,1948000,5.66
1992-01-23,43.50,44.63,43.25,43.75,1202400,5.63
1992-01-22,42.50,43.50,42.50,43.50,1726800,5.60
1992-01-21,42.50,44.13,42.38,42.75,3086000,5.50
1992-01-20,44.63,45.50,43.00,43.00,2667600,5.53
1992-01-17,45.88,46.00,44.88,44.88,2545600,5.77
1992-01-16,46.50,46.50,45.38,46.00,5866800,5.92
1992-01-15,43.75,45.63,43.25,45.50,3737200,5.85
1992-01-14,41.38,44.00,40.75,44.00,4123600,5.66
1992-01-13,41.75,41.88,40.75,41.25,1856400,5.31
1992-01-10,42.88,42.88,41.50,42.00,3261200,5.40
1992-01-09,44.38,44.38,42.50,42.88,2390800,5.52
1992-01-08,42.88,44.63,42.75,44.63,3002800,5.74
1992-01-07,43.63,44.25,42.75,43.13,3163600,5.55
1992-01-06,41.88,43.75,41.50,43.50,2823600,5.60
1992-01-03,40.13,41.50,40.13,41.38,1771600,5.32
1992-01-02,40.38,40.63,39.63,40.38,1801200,5.19
1991-12-31,40.50,40.75,40.25,40.63,1937200,5.23
1991-12-30,40.63,40.75,40.25,40.50,1844400,5.21
1991-12-27,40.75,41.00,40.50,40.88,984800,5.26
1991-12-26,39.38,41.00,39.38,41.00,1737600,5.27
1991-12-24,39.00,39.50,38.63,39.38,1546800,5.07
1991-12-23,37.75,39.25,37.63,39.00,3107600,5.02
1991-12-20,37.50,37.88,37.25,37.75,2546000,4.86
1991-12-19,36.38,36.75,36.38,36.75,1582800,4.73
1991-12-18,36.00,36.50,35.88,36.50,1949200,4.70
1991-12-17,36.38,36.50,35.88,36.00,710400,4.63
1991-12-16,36.75,37.00,36.63,36.63,1058400,4.71
1991-12-13,36.50,37.00,36.38,37.00,4362000,4.76
1991-12-12,35.88,36.50,35.88,36.38,1752400,4.68
1991-12-11,35.50,36.13,35.50,35.88,115600,4.62
1991-12-10,35.63,36.13,35.63,35.75,892000,4.60
1991-12-09,34.88,36.00,34.75,35.75,1101200,4.60
1991-12-06,35.25,35.25,34.63,34.75,1174400,4.47
1991-12-05,35.88,36.00,35.25,35.25,652800,4.53
1991-12-04,36.38,37.00,36.25,36.25,1736800,4.66
1991-12-03,35.00,36.25,35.00,36.25,2317600,4.66
1991-12-02,34.00,35.00,33.63,35.00,1569600,4.50
1991-11-29,34.50,34.50,34.25,34.38,188800,4.38
1991-11-27,34.50,34.63,34.25,34.63,802800,4.41
1991-11-26,34.63,34.88,33.88,34.50,1462400,4.39
1991-11-25,34.75,34.88,34.63,34.63,1321600,4.41
1991-11-22,35.13,35.25,34.63,34.75,979600,4.42
1991-11-21,35.13,35.50,35.00,35.13,1847200,4.47
1991-11-20,35.75,36.00,35.13,35.38,1861600,4.50
1991-11-19,36.88,36.88,35.50,35.75,2765600,4.55
1991-11-18,37.63,37.75,37.00,37.25,2290000,4.74
1991-11-15,39.00,39.00,38.13,38.13,2009200,4.85
1991-11-14,38.88,39.13,38.88,39.00,2561200,4.96
1991-11-13,38.50,39.00,38.38,39.00,1115200,4.96
1991-11-12,38.88,39.00,38.75,39.00,1292800,4.96
1991-11-11,39.00,39.00,38.63,38.88,1019200,4.95
1991-11-08,38.88,39.00,38.63,39.00,1335200,4.96
1991-11-07,38.00,38.75,37.88,38.75,1785600,4.93
1991-11-06,37.63,38.13,37.50,38.00,1642000,4.84
1991-11-05,37.63,37.63,37.38,37.63,1547200,4.79
1991-11-04,37.25,37.63,37.25,37.63,1638000,4.79
1991-11-01,37.38,37.38,37.00,37.25,1202800,4.74
1991-10-31,37.38,37.38,37.25,37.38,488400,4.76
1991-10-30,37.25,37.50,37.25,37.38,1074400,4.76
1991-10-29,37.38,37.38,37.13,37.25,889200,4.74
1991-10-28,36.75,37.63,36.75,37.38,1137600,4.76
1991-10-25,36.88,36.88,36.50,36.75,881600,4.68
1991-10-24,37.50,37.50,36.88,37.00,880400,4.71
1991-10-23,37.00,37.50,37.00,37.50,2946000,4.77
1991-10-22,37.63,37.75,37.13,37.25,1253200,4.74
1991-10-21,38.25,38.25,37.63,38.00,1308000,4.84
1991-10-18,38.00,38.25,37.88,38.25,2180000,4.87
1991-10-17,38.00,38.25,37.88,38.13,2610400,4.85
1991-10-16,37.63,38.38,37.25,38.25,6030000,4.87
1991-10-15,36.38,37.88,36.38,37.75,5891200,4.80
1991-10-14,34.50,36.25,34.50,36.13,2852400,4.60
1991-10-11,33.63,34.50,33.63,34.38,1994400,4.38
1991-10-10,33.50,33.50,33.00,33.38,2188400,4.25
1991-10-09,34.38,34.38,33.50,33.50,2410400,4.26
1991-10-08,34.75,34.75,34.25,34.50,1700400,4.39
1991-10-07,34.75,34.88,34.63,34.75,682400,4.42
1991-10-04,34.88,35.13,34.75,34.88,1391600,4.44
1991-10-03,35.50,35.50,34.75,35.00,1760800,4.45
1991-10-02,36.00,36.13,35.38,35.50,1211600,4.52
1991-10-01,35.63,36.25,35.63,36.13,1002000,4.60
1991-09-30,35.63,35.63,35.25,35.63,689600,4.53
1991-09-27,35.63,35.63,35.38,35.63,1540800,4.53
1991-09-26,36.13,36.25,36.00,36.00,816800,4.58
1991-09-25,36.50,36.50,36.00,36.38,638400,4.63
1991-09-24,36.75,36.75,36.00,36.50,950800,4.65
1991-09-23,37.50,37.50,36.63,36.75,942400,4.68
1991-09-20,37.50,37.63,37.13,37.63,2000400,4.79
1991-09-19,37.00,37.38,36.88,37.38,1321200,4.76
1991-09-18,37.50,37.50,37.25,37.25,1641200,4.74
1991-09-17,36.88,37.50,36.75,37.38,876400,4.76
1991-09-16,36.25,36.88,36.25,36.75,674800,4.68
1991-09-13,37.63,37.63,36.13,36.25,1580400,4.61
1991-09-12,37.25,37.63,37.25,37.50,1420400,4.77
1991-09-11,37.00,37.13,37.00,37.13,741200,4.73
1991-09-10,37.75,37.75,36.88,37.13,624400,4.73
1991-09-09,37.63,37.88,37.63,37.88,315600,4.82
1991-09-06,37.75,37.88,37.38,37.88,944400,4.82
1991-09-05,38.25,38.25,37.63,37.88,616400,4.82
1991-09-04,38.25,38.38,38.13,38.25,1116000,4.87
1991-09-03,38.63,38.75,38.13,38.13,844000,4.85
1991-08-30,39.00,39.13,38.50,38.63,593200,4.92
1991-08-29,39.63,39.75,39.50,39.50,2118800,4.98
1991-08-28,38.63,39.75,38.63,39.63,2507200,5.00
1991-08-27,37.88,38.38,37.88,38.38,1267200,4.84
1991-08-26,37.75,38.13,37.75,38.00,1157200,4.79
1991-08-23,38.13,38.25,37.75,37.88,1468400,4.78
1991-08-22,38.50,38.50,38.00,38.13,1291200,4.81
1991-08-21,37.63,38.13,37.63,38.13,1918400,4.81
1991-08-20,37.25,37.63,37.00,37.25,1775200,4.70
1991-08-19,36.50,37.25,35.75,37.13,2733600,4.68
1991-08-16,38.00,38.13,37.25,37.38,2320000,4.71
1991-08-15,38.63,38.75,38.00,38.00,1407600,4.79
1991-08-14,39.25,39.25,38.75,38.88,4617600,4.90
1991-08-13,37.00,39.25,37.00,38.63,9769600,4.87
1991-08-12,36.13,37.00,36.13,36.75,2229200,4.63
1991-08-09,35.75,36.25,35.63,36.00,2870800,4.54
1991-08-08,35.13,35.88,35.13,35.63,4344800,4.49
1991-08-07,34.88,35.13,34.88,34.88,1880400,4.40
1991-08-06,34.63,35.00,34.63,35.00,1936800,4.41
1991-08-05,34.75,34.88,34.63,34.63,1852800,4.37
1991-08-02,35.00,35.00,34.50,34.75,1151200,4.38
1991-08-01,34.75,34.88,34.63,34.88,2339600,4.40
1991-07-31,34.50,34.75,34.38,34.75,2548400,4.38
1991-07-30,34.25,34.50,34.13,34.50,3061200,4.35
1991-07-29,34.25,34.38,33.88,34.25,1807200,4.32
1991-07-26,34.63,34.63,34.25,34.38,1160800,4.33
1991-07-25,34.63,34.63,34.50,34.50,1402800,4.35
1991-07-24,34.75,34.75,34.50,34.50,2434800,4.35
1991-07-23,34.88,34.88,34.63,34.75,5891600,4.38
1991-07-22,36.00,36.13,34.75,35.00,5094400,4.41
1991-07-19,37.88,37.88,37.00,37.00,908000,4.66
1991-07-18,37.75,38.00,37.63,38.00,13365200,4.79
1991-07-17,38.50,38.50,37.75,37.88,1197600,4.78
1991-07-16,37.88,38.75,37.75,38.50,2192400,4.85
1991-07-15,36.75,38.13,36.63,37.75,1549600,4.76
1991-07-12,37.00,37.13,36.50,37.00,678000,4.66
1991-07-11,37.25,37.38,36.75,37.00,784800,4.66
1991-07-10,37.25,38.00,37.25,37.50,1350000,4.73
1991-07-09,36.50,37.38,36.38,37.25,552000,4.70
1991-07-08,36.38,36.63,35.88,36.63,730800,4.62
1991-07-05,36.88,37.13,36.75,37.00,443200,4.66
1991-07-03,37.25,37.25,36.75,36.88,588400,4.65
1991-07-02,37.13,37.50,36.75,37.38,1038000,4.71
1991-07-01,36.00,37.00,35.88,37.00,1501200,4.66
1991-06-28,36.25,36.25,35.50,35.75,3681200,4.51
1991-06-27,37.50,37.75,37.00,37.00,1881200,4.66
1991-06-26,38.13,38.38,36.75,38.25,2634400,4.82
1991-06-25,39.88,40.13,38.00,38.13,2595600,4.81
1991-06-24,39.88,40.00,39.63,39.88,597600,5.03
1991-06-21,39.63,40.25,39.63,40.13,1119600,5.06
1991-06-20,40.63,41.13,39.75,39.88,746000,5.03
1991-06-19,40.88,40.88,40.25,40.63,527200,5.12
1991-06-18,40.63,41.25,40.63,41.13,856000,5.19
1991-06-17,40.63,40.75,40.38,40.50,501600,5.11
1991-06-14,39.88,40.63,39.88,40.63,483200,5.12
1991-06-13,39.63,40.13,39.63,39.88,757600,5.03
1991-06-12,41.13,41.13,39.88,40.00,1014000,5.04
1991-06-11,41.25,41.63,41.13,41.50,498000,5.23
1991-06-10,42.00,42.13,41.38,41.38,348800,5.22
1991-06-07,42.00,42.38,42.00,42.00,545600,5.29
1991-06-06,41.50,42.25,41.50,42.13,675200,5.31
1991-06-05,42.25,42.25,41.50,41.75,903200,5.26
1991-06-04,42.38,42.63,42.00,42.50,1048000,5.36
1991-06-03,41.63,42.75,41.38,42.63,1183200,5.37
1991-05-31,41.25,42.13,41.13,42.13,3217600,5.26
1991-05-30,41.13,42.63,41.13,41.38,1870800,5.17
1991-05-29,40.00,41.25,39.63,41.25,2734400,5.15
1991-05-28,38.38,40.00,38.13,40.00,2248400,5.00
1991-05-24,37.50,38.00,37.50,38.00,613200,4.75
1991-05-23,37.25,37.75,37.25,37.50,3052400,4.69
1991-05-22,36.88,37.38,36.88,37.38,1243600,4.67
1991-05-21,36.63,37.13,36.50,37.13,1110800,4.64
1991-05-20,36.00,36.50,35.75,36.38,692000,4.55
1991-05-17,36.75,36.88,35.25,35.88,737600,4.48
1991-05-16,37.13,37.13,36.88,37.00,640800,4.62
1991-05-15,37.00,37.13,36.63,36.75,1976800,4.59
1991-05-14,37.25,37.25,37.00,37.00,1722000,4.62
1991-05-13,37.13,37.25,37.00,37.25,1193600,4.65
1991-05-10,37.25,37.38,37.00,37.13,2017200,4.64
1991-05-09,37.25,37.25,37.00,37.00,1238000,4.62
1991-05-08,37.00,37.25,37.00,37.25,1347200,4.65
1991-05-07,36.75,37.25,36.75,37.00,1976000,4.62
1991-05-06,37.13,37.13,36.63,36.75,858000,4.59
1991-05-03,37.25,37.25,36.75,37.00,11040400,4.62
1991-05-02,37.25,37.38,37.00,37.25,985200,4.65
1991-05-01,36.75,37.38,36.50,37.13,497200,4.64
1991-04-30,36.88,37.75,36.50,36.88,776800,4.61
1991-04-29,37.13,37.25,36.88,37.00,721200,4.62
1991-04-26,37.00,37.38,37.00,37.00,355600,4.62
1991-04-25,37.00,38.00,36.75,37.25,544000,4.65
1991-04-24,36.63,37.63,36.63,37.38,1028800,4.67
1991-04-23,37.00,37.13,36.25,36.88,1157600,4.61
1991-04-22,39.25,39.38,37.00,37.00,2136000,4.62
1991-04-19,39.63,39.88,39.38,39.38,1030400,4.92
1991-04-18,39.25,40.38,39.13,40.13,1605600,5.01
1991-04-17,37.50,39.00,37.38,39.00,1953600,4.87
1991-04-16,37.00,37.38,36.38,37.25,1023200,4.65
1991-04-15,36.50,37.00,35.63,36.75,861200,4.59
1991-04-12,36.50,36.88,36.25,36.75,937600,4.59
1991-04-11,34.75,35.88,34.75,35.88,587200,4.48
1991-04-10,35.25,35.25,34.63,34.63,451600,4.33
1991-04-09,35.38,35.50,34.88,35.13,600800,4.39
1991-04-08,36.63,36.75,35.63,35.75,813600,4.47
1991-04-05,37.00,37.50,36.50,36.75,1137200,4.59
1991-04-04,36.25,36.88,36.13,36.75,873200,4.59
1991-04-03,35.25,37.00,35.13,36.13,1403600,4.51
1991-04-02,34.50,35.25,34.38,35.25,754800,4.40
1991-04-01,34.38,34.63,34.25,34.63,712400,4.33
1991-03-28,34.50,34.75,34.38,34.63,1393200,4.33
1991-03-27,35.38,35.50,34.63,34.75,3051600,4.34
1991-03-26,32.38,34.25,32.13,33.75,2969600,4.22
1991-03-25,29.62,31.75,29.62,31.37,1469600,3.92
1991-03-22,29.37,29.62,29.12,29.50,2001200,3.69
1991-03-21,29.75,30.12,29.75,29.75,1405200,3.72
1991-03-20,29.62,30.00,29.37,29.75,1009200,3.72
1991-03-19,30.50,30.87,30.12,30.12,445600,3.76
1991-03-18,31.25,31.37,30.75,31.00,759200,3.87
1991-03-15,31.25,31.37,30.62,31.37,1673600,3.92
1991-03-14,31.50,32.25,31.37,31.50,2176400,3.94
1991-03-13,29.87,30.75,29.87,30.75,795200,3.84
1991-03-12,30.00,30.37,30.00,30.12,738000,3.76
1991-03-11,30.25,30.25,30.00,30.12,1572400,3.76
1991-03-08,30.12,30.25,29.87,30.00,1204000,3.75
1991-03-07,31.12,31.37,30.12,30.25,5932000,3.78
1991-03-06,31.62,31.87,31.00,31.37,1831600,3.92
1991-03-05,30.25,31.50,30.12,31.37,4264800,3.92
1991-03-04,30.50,30.62,30.12,30.25,2053200,3.78
1991-03-01,29.37,30.50,28.87,30.37,2846400,3.75
1991-02-28,29.62,29.75,29.25,29.25,893200,3.61
1991-02-27,29.62,29.62,29.37,29.50,1263200,3.64
1991-02-26,30.25,30.37,29.12,29.37,639200,3.63
1991-02-25,30.62,31.00,30.12,30.37,597200,3.75
1991-02-22,29.50,30.50,29.37,30.00,1033600,3.70
1991-02-21,30.12,30.75,29.00,29.37,1120800,3.63
1991-02-20,31.00,31.25,30.37,30.37,1082000,3.75
1991-02-19,31.87,32.25,31.62,31.75,953600,3.92
1991-02-15,31.62,32.50,31.62,32.38,1836000,4.00
1991-02-14,32.63,32.88,31.50,31.50,977200,3.89
1991-02-13,32.50,33.38,32.50,32.88,1311200,4.06
1991-02-12,32.00,33.00,31.50,32.63,2099600,4.03
1991-02-11,30.62,32.50,30.50,32.50,1005200,4.01
1991-02-08,30.50,30.87,29.87,30.75,979200,3.80
1991-02-07,31.25,32.00,30.37,30.75,1718800,3.80
1991-02-06,31.25,31.87,31.12,31.87,1765200,3.93
1991-02-05,30.87,32.13,30.75,31.75,3449200,3.92
1991-02-04,28.25,31.00,28.12,30.62,3479200,3.78
1991-02-01,28.25,28.87,27.62,28.25,1544400,3.49
1991-01-31,28.50,28.62,27.62,28.12,856400,3.47
1991-01-30,28.00,28.62,27.75,28.62,721200,3.53
1991-01-29,28.87,29.00,28.00,28.12,739600,3.47
1991-01-28,28.50,29.12,28.12,29.00,1033600,3.58
1991-01-25,28.00,29.00,28.00,28.12,2222800,3.47
1991-01-24,26.25,27.75,26.25,27.62,1513200,3.41
1991-01-23,26.00,26.37,25.75,26.00,886400,3.21
1991-01-22,26.00,26.50,25.75,26.12,1608800,3.22
1991-01-21,24.00,25.75,24.00,25.50,1647600,3.15
1991-01-18,23.00,24.37,23.00,24.37,1739600,3.01
1991-01-17,23.37,24.00,23.12,23.50,1698000,2.90
1991-01-16,22.25,22.75,22.25,22.37,460400,2.76
1991-01-15,22.00,22.50,21.87,22.25,851200,2.75
1991-01-14,21.50,22.12,21.50,22.00,786000,2.72
1991-01-11,21.87,22.12,21.75,22.00,850400,2.72
1991-01-10,22.25,22.37,21.50,21.75,799600,2.68
1991-01-09,22.75,23.25,22.00,22.00,1230000,2.72
1991-01-08,23.12,23.25,22.37,22.50,1020800,2.78
1991-01-07,23.37,23.75,23.25,23.25,1163600,2.87
1991-01-04,23.25,23.62,23.12,23.62,1108800,2.92
1991-01-03,23.50,23.50,22.75,23.00,1118000,2.84
1991-01-02,23.00,23.62,22.87,23.25,628000,2.87
1990-12-31,23.25,23.25,22.75,22.87,773600,2.82
1990-12-28,23.50,23.62,22.87,23.25,1221200,2.87
1990-12-27,25.00,25.00,23.87,23.87,894400,2.95
1990-12-26,25.00,25.25,24.75,25.00,350800,3.09
1990-12-24,25.00,25.25,24.62,25.00,369200,3.09
1990-12-21,25.75,25.75,25.00,25.37,2007600,3.13
1990-12-20,24.37,25.87,24.37,25.62,1745200,3.16
1990-12-19,24.00,25.25,23.87,24.87,2169200,3.07
1990-12-18,22.62,24.00,22.62,24.00,1262800,2.96
1990-12-17,23.00,23.00,22.50,22.75,1016800,2.81
1990-12-14,23.50,23.50,22.75,23.25,1114000,2.87
1990-12-13,23.87,24.00,23.37,23.50,1032400,2.90
1990-12-12,24.00,24.00,23.00,23.75,1290000,2.93
1990-12-11,24.62,25.00,24.00,24.12,958000,2.98
1990-12-10,24.00,25.12,23.87,24.75,1666000,3.06
1990-12-07,24.75,25.00,24.37,24.37,4678800,3.01
1990-12-06,27.25,27.50,25.00,25.37,4795200,3.13
1990-12-05,25.25,27.25,25.25,26.50,4508400,3.27
1990-12-04,24.00,25.25,24.00,25.00,4621200,3.09
1990-12-03,23.87,24.37,23.62,23.87,1527200,2.95
1990-11-30,23.50,24.25,23.00,24.00,5405600,2.92
1990-11-29,25.00,25.00,23.50,23.87,1826400,2.90
1990-11-28,25.75,25.75,25.00,25.00,2738400,3.04
1990-11-27,24.00,26.00,23.62,25.75,2877200,3.13
1990-11-26,23.00,24.12,22.12,24.00,2443200,2.92
1990-11-23,24.00,24.00,23.12,23.12,706000,2.81
1990-11-21,25.00,25.00,24.00,24.00,4176400,2.92
1990-11-20,24.87,25.00,24.00,25.00,4211600,3.04
1990-11-19,24.75,25.00,24.62,25.00,2621200,3.04
1990-11-16,23.37,24.50,23.37,24.50,3804800,2.98
1990-11-15,23.50,23.87,22.87,23.25,5232400,2.83
1990-11-14,23.75,25.12,23.75,24.37,4362800,2.96
1990-11-13,23.00,24.00,23.00,23.87,2712400,2.90
1990-11-12,21.87,23.37,21.87,23.25,2514800,2.83
1990-11-09,21.37,21.87,21.00,21.75,1703600,2.64
1990-11-08,20.50,21.75,20.25,21.37,2367200,2.60
1990-11-07,20.12,20.87,20.00,20.50,1942800,2.49
1990-11-06,20.25,20.37,19.87,20.12,1480400,2.45
1990-11-05,19.62,20.75,19.62,20.37,1321600,2.48
1990-11-02,18.62,20.00,18.62,19.87,3064800,2.41
1990-11-01,17.37,18.50,17.25,18.50,1734000,2.25
1990-10-31,17.12,18.00,17.12,17.25,2020400,2.10
1990-10-30,17.12,17.50,16.87,17.00,3441600,2.07
1990-10-29,18.00,18.12,17.12,17.25,2582000,2.10
1990-10-26,18.75,18.87,17.75,17.87,1885200,2.17
1990-10-25,19.12,19.25,18.87,18.87,1388000,2.29
1990-10-24,18.75,19.25,18.50,19.12,1552800,2.32
1990-10-23,19.37,19.37,18.75,18.87,1519600,2.29
1990-10-22,19.25,19.50,18.87,19.50,1798800,2.37
1990-10-19,19.75,19.87,18.87,19.12,2868800,2.32
1990-10-18,20.00,20.25,18.75,19.50,6161200,2.37
1990-10-17,21.00,21.00,20.00,20.37,3794400,2.48
1990-10-16,21.00,21.50,21.00,21.12,1542400,2.57
1990-10-15,19.62,21.50,19.37,21.25,2034000,2.58
1990-10-12,19.00,19.25,18.50,19.25,1468400,2.34
1990-10-11,19.50,19.62,18.75,18.75,1985600,2.28
1990-10-10,20.25,20.62,19.50,19.50,1186800,2.37
1990-10-09,20.62,20.75,20.12,20.12,970800,2.45
1990-10-08,20.75,21.00,20.00,20.75,1024800,2.52
1990-10-05,20.62,21.37,20.37,20.75,1584800,2.52
1990-10-04,21.00,21.00,20.50,20.87,1162000,2.54
1990-10-03,21.87,21.87,20.62,21.00,3240000,2.55
1990-10-02,22.12,22.50,21.75,21.87,1539200,2.66
1990-10-01,22.00,22.00,21.62,21.75,1681600,2.64
1990-09-28,20.00,21.50,19.50,21.37,4052800,2.60
1990-09-27,18.00,20.25,18.00,20.12,6604800,2.45
1990-09-26,25.37,25.37,23.25,23.25,1388400,2.83
1990-09-25,25.25,25.37,25.00,25.37,1468400,3.08
1990-09-24,26.12,26.25,25.25,25.37,2034800,3.08
1990-09-21,26.50,26.62,26.00,26.37,1830400,3.20
1990-09-20,27.00,27.00,25.75,26.00,1636000,3.16
1990-09-19,28.12,28.25,27.00,27.25,1919200,3.31
1990-09-18,29.25,29.37,27.75,28.00,1678000,3.40
1990-09-17,29.37,29.75,29.25,29.25,537600,3.55
1990-09-14,30.12,30.62,29.25,29.62,1543600,3.60
1990-09-13,31.87,31.87,30.37,30.50,1995200,3.71
1990-09-12,32.13,32.25,31.50,31.87,1052000,3.87
1990-09-11,32.50,32.50,32.25,32.38,523200,3.94
1990-09-10,33.00,33.13,32.50,32.63,526800,3.97
1990-09-07,32.88,33.13,32.75,32.88,2466000,4.00
1990-09-06,32.88,33.13,32.75,32.88,811200,4.00
1990-09-05,32.63,32.88,32.38,32.88,440000,4.00
1990-09-04,32.88,33.13,32.50,32.50,887600,3.95
1990-08-31,32.50,32.75,32.25,32.63,502400,3.97
1990-08-30,33.50,33.75,32.75,32.88,506800,3.95
1990-08-29,32.88,33.75,32.88,33.25,310400,4.00
1990-08-28,32.63,33.50,32.50,32.88,399200,3.95
1990-08-27,32.50,33.00,32.50,32.88,438400,3.95
1990-08-24,31.25,31.75,31.25,31.50,894400,3.79
1990-08-23,31.00,31.50,30.00,31.12,1237600,3.74
1990-08-22,34.00,34.13,31.75,31.87,1239200,3.83
1990-08-21,34.38,34.38,33.38,33.75,958400,4.06
1990-08-20,34.00,34.75,33.88,34.50,679600,4.15
1990-08-17,34.00,34.00,33.00,33.88,572800,4.07
1990-08-16,34.38,34.38,34.00,34.00,1036000,4.09
1990-08-15,34.25,34.63,34.25,34.50,604400,4.15
1990-08-14,34.25,34.38,34.00,34.13,576400,4.10
1990-08-13,33.63,34.63,33.50,34.38,431600,4.13
1990-08-10,34.00,34.38,33.88,33.88,782400,4.07
1990-08-09,33.88,34.13,33.25,34.13,748000,4.10
1990-08-08,34.13,34.25,33.63,33.88,815600,4.07
1990-08-07,33.00,34.25,32.75,34.00,2211600,4.09
1990-08-06,32.50,33.00,31.50,32.50,2488800,3.91
1990-08-03,34.63,34.63,33.13,33.88,1576000,4.07
1990-08-02,35.13,35.50,34.25,34.63,792000,4.16
1990-08-01,35.63,35.63,33.50,34.88,1346000,4.19
1990-07-31,35.63,36.13,35.63,35.88,559600,4.31
1990-07-30,36.00,36.00,35.50,35.75,347200,4.30
1990-07-27,35.75,36.13,35.63,36.13,911200,4.34
1990-07-26,36.38,36.50,35.88,36.13,1413200,4.34
1990-07-25,36.00,36.25,35.75,36.25,1638400,4.36
1990-07-24,36.25,36.25,35.50,36.00,542400,4.33
1990-07-23,36.63,36.75,35.63,36.25,923600,4.36
1990-07-20,37.13,37.38,36.75,36.75,667200,4.42
1990-07-19,37.38,37.50,37.00,37.13,1326400,4.46
1990-07-18,37.88,37.88,37.00,37.50,1720400,4.51
1990-07-17,37.50,38.50,37.38,37.88,1907200,4.55
1990-07-16,34.75,37.00,34.75,36.50,1484400,4.39
1990-07-13,34.50,34.88,34.25,34.75,1510400,4.18
1990-07-12,34.88,34.88,33.63,34.38,2015600,4.13
1990-07-11,34.75,35.00,34.00,34.63,2616400,4.16
1990-07-10,35.88,35.88,34.63,34.88,1042400,4.19
1990-07-09,37.00,37.00,35.88,36.00,1019200,4.33
1990-07-06,35.75,37.00,35.63,37.00,626800,4.45
1990-07-05,36.00,36.00,35.25,35.63,1280000,4.28
1990-07-03,37.13,37.13,36.50,36.50,922800,4.39
1990-07-02,37.50,37.63,37.00,37.13,386800,4.46
1990-06-29,37.38,37.63,37.13,37.50,916400,4.51
1990-06-28,37.13,37.50,37.13,37.38,1091600,4.49
1990-06-27,36.75,37.38,36.75,37.00,557600,4.45
1990-06-26,37.75,37.88,36.50,36.50,1072800,4.39
1990-06-25,37.63,37.88,37.63,37.75,626400,4.54
1990-06-22,38.13,38.25,37.63,37.75,1153600,4.54
1990-06-21,37.63,38.63,37.63,38.38,1152800,4.61
1990-06-20,38.25,38.38,37.00,37.63,782800,4.52
1990-06-19,38.50,39.13,38.13,38.25,1215200,4.60
1990-06-18,39.13,39.38,38.13,38.38,1094000,4.61
1990-06-15,37.88,39.38,37.00,39.25,2229600,4.72
1990-06-14,39.25,39.50,37.63,37.75,2285200,4.54
1990-06-13,41.50,41.63,39.88,40.38,1222400,4.86
1990-06-12,41.25,41.63,41.13,41.50,866800,4.99
1990-06-11,41.00,41.38,40.88,41.38,1185200,4.98
1990-06-08,40.75,41.38,40.63,41.38,701200,4.98
1990-06-07,43.00,43.00,41.00,41.00,1609600,4.93
1990-06-06,43.75,44.25,43.25,43.25,2442400,5.20
1990-06-05,42.75,43.75,42.63,43.50,1918400,5.23
1990-06-04,39.88,42.25,39.75,42.00,1788000,5.05
1990-06-01,39.00,39.88,38.75,39.88,3808000,4.80
1990-05-31,37.75,39.38,37.75,38.75,1388000,4.66
1990-05-30,37.38,38.00,37.25,37.75,2757200,4.54
1990-05-29,37.25,37.38,37.13,37.25,852400,4.48
1990-05-25,37.50,37.50,36.75,37.00,2882000,4.45
1990-05-24,38.88,38.88,37.75,37.88,515600,4.51
1990-05-23,38.50,38.88,38.38,38.75,622400,4.62
1990-05-22,39.38,39.63,38.63,38.63,1893200,4.60
1990-05-21,39.13,39.75,39.00,39.38,804000,4.69
1990-05-18,39.63,39.63,38.75,39.25,592000,4.68
1990-05-17,39.50,40.00,39.00,39.50,1471600,4.71
1990-05-16,39.50,39.63,39.13,39.38,356800,4.69
1990-05-15,39.50,39.75,39.38,39.63,522400,4.72
1990-05-14,39.50,40.25,39.38,39.50,1138400,4.71
1990-05-11,38.88,39.63,38.75,39.38,4104800,4.69
1990-05-10,38.50,38.88,38.38,38.63,2725600,4.60
1990-05-09,39.00,39.00,38.50,38.75,1158800,4.62
1990-05-08,39.50,39.50,38.75,39.00,891200,4.65
1990-05-07,39.50,40.00,39.50,39.75,950800,4.74
1990-05-04,40.00,40.25,39.25,39.50,1494000,4.71
1990-05-03,39.25,40.25,39.25,40.00,1844800,4.77
1990-05-02,38.75,39.25,38.63,39.25,1543600,4.68
1990-05-01,38.00,39.25,38.00,38.88,1420000,4.63
1990-04-30,37.38,38.13,37.25,38.00,1665200,4.53
1990-04-27,37.13,37.38,37.00,37.25,581600,4.44
1990-04-26,36.50,37.00,36.50,36.88,1223600,4.39
1990-04-25,36.88,37.00,36.00,36.50,1064800,4.35
1990-04-24,37.00,37.63,36.75,37.00,728000,4.41
1990-04-23,37.13,37.13,36.75,37.00,754400,4.41
1990-04-20,37.25,37.50,37.13,37.13,359600,4.42
1990-04-19,37.25,37.63,37.13,37.25,915200,4.44
1990-04-18,37.13,37.75,37.13,37.38,1252400,4.45
1990-04-17,36.88,38.50,36.75,37.38,2101600,4.45
1990-04-16,37.63,37.88,37.00,37.00,914400,4.41
1990-04-12,37.88,38.00,37.63,37.63,842000,4.48
1990-04-11,38.00,38.13,37.63,37.75,942000,4.50
1990-04-10,36.50,37.75,36.38,37.63,3070000,4.48
1990-04-09,35.38,36.25,35.38,36.13,1013200,4.30
1990-04-06,35.75,36.00,33.88,35.38,3821200,4.21
1990-04-05,37.63,37.63,36.13,36.13,1321200,4.30
1990-04-04,37.00,38.13,37.00,37.75,1815200,4.50
1990-04-03,38.25,38.75,38.25,38.50,751600,4.59
1990-04-02,38.50,38.63,37.88,38.25,1032800,4.56
1990-03-30,39.13,39.13,38.25,38.75,697600,4.62
1990-03-29,39.38,39.50,39.00,39.13,527600,4.66
1990-03-28,39.75,39.88,39.38,39.50,495200,4.71
1990-03-27,39.63,39.88,39.25,39.75,834800,4.74
1990-03-26,38.75,39.75,38.75,39.63,669600,4.72
1990-03-23,38.00,39.00,37.88,38.75,2236000,4.62
1990-03-22,39.00,39.38,38.50,38.50,2560800,4.59
1990-03-21,39.88,40.25,37.88,39.75,862000,4.74
1990-03-20,40.00,40.25,39.75,39.88,1190800,4.75
1990-03-19,40.25,40.50,39.88,40.25,624800,4.80
1990-03-16,41.50,41.50,40.38,40.50,1942000,4.82
1990-03-15,40.38,40.88,40.38,40.50,867600,4.82
1990-03-14,40.50,40.63,39.38,40.25,3680000,4.80
1990-03-13,41.38,41.38,40.50,40.63,2272400,4.84
1990-03-12,41.75,42.00,41.25,41.38,2523600,4.93
1990-03-09,42.00,42.00,40.75,41.50,9583200,4.94
1990-03-08,44.75,44.75,43.13,43.63,6367600,5.20
1990-03-07,45.25,45.50,45.13,45.38,800400,5.41
1990-03-06,45.75,45.75,45.00,45.50,2353200,5.42
1990-03-05,46.13,46.50,45.75,45.88,1546000,5.47
1990-03-02,44.63,46.00,44.63,46.00,930800,5.48
1990-03-01,44.13,44.88,44.13,44.63,1000800,5.32
1990-02-28,44.63,45.13,44.25,44.50,795600,5.30
1990-02-27,43.75,44.88,43.75,44.88,948800,5.35
1990-02-26,43.75,44.13,43.75,44.00,797200,5.24
1990-02-23,44.13,44.63,43.63,44.00,942800,5.20
1990-02-22,44.00,45.13,44.00,44.38,1263200,5.25
1990-02-21,43.38,44.25,43.25,43.88,863600,5.19
1990-02-20,44.25,44.25,43.75,44.13,2726400,5.22
1990-02-16,44.00,45.00,44.00,44.75,2972800,5.29
1990-02-15,42.38,43.88,42.38,43.75,825200,5.17
1990-02-14,42.00,42.63,41.88,42.63,789600,5.04
1990-02-13,42.00,42.38,41.88,42.00,1687600,4.96
1990-02-12,42.00,42.50,41.88,42.13,939600,4.98
1990-02-09,41.63,42.25,41.50,42.13,1039200,4.98
1990-02-08,42.00,42.13,41.50,41.75,1348800,4.93
1990-02-07,41.00,42.25,40.75,42.25,851200,4.99
1990-02-06,41.75,41.75,41.25,41.50,979200,4.90
1990-02-05,42.88,42.88,42.00,42.00,490400,4.96
1990-02-02,41.25,42.88,41.00,42.88,1500000,5.07
1990-02-01,42.25,42.38,41.25,41.38,1309600,4.89
1990-01-31,40.63,42.00,40.63,42.00,1434400,4.96
1990-01-30,42.25,42.25,40.75,40.88,940800,4.83
1990-01-29,43.00,43.00,41.88,42.50,899600,5.02
1990-01-26,43.50,43.63,42.25,43.00,824800,5.08
1990-01-25,43.75,44.25,43.75,43.75,480800,5.17
1990-01-24,44.00,44.00,43.25,43.88,1580400,5.19
1990-01-23,43.63,44.38,43.63,44.38,1023600,5.25
1990-01-22,44.50,44.63,43.50,43.50,1362800,5.14
1990-01-19,43.50,44.50,43.13,44.25,2429200,5.23
1990-01-18,43.00,44.00,42.00,42.63,3792800,5.04
1990-01-17,43.25,43.75,42.75,43.25,2706800,5.11
1990-01-16,40.75,43.00,40.50,43.00,1355600,5.08
1990-01-15,41.75,42.38,41.25,41.50,1298800,4.90
1990-01-12,43.25,43.88,42.75,42.75,707600,5.05
1990-01-11,44.50,44.63,43.63,44.00,1208400,5.20
1990-01-10,44.50,44.63,43.75,44.38,702800,5.25
1990-01-09,45.38,45.88,45.13,45.25,776000,5.35
1990-01-08,45.00,45.75,45.00,45.25,680000,5.35
1990-01-05,45.75,45.88,45.00,45.00,1050800,5.32
1990-01-04,46.50,46.50,45.63,46.00,1471200,5.44
1990-01-03,46.75,47.25,46.75,47.00,1785200,5.55
1990-01-02,46.00,47.13,45.88,46.63,849600,5.51
1989-12-29,46.63,46.63,46.13,46.25,772800,5.47
1989-12-28,46.00,46.63,46.00,46.50,527600,5.50
1989-12-27,45.50,46.38,45.50,46.13,908800,5.45
1989-12-26,44.63,45.63,44.63,45.50,615200,5.38
1989-12-22,43.38,44.50,43.25,44.38,1024400,5.25
1989-12-21,42.63,44.00,42.63,43.50,1114000,5.14
1989-12-20,41.63,43.25,41.63,43.00,1103600,5.08
1989-12-19,42.50,42.50,41.38,41.63,1418000,4.92
1989-12-18,44.38,44.38,42.63,42.88,1940400,5.07
1989-12-15,44.38,44.38,44.00,44.13,2159600,5.22
1989-12-14,44.00,44.25,44.00,44.00,857600,5.20
1989-12-13,43.75,44.25,43.63,44.00,1649600,5.20
1989-12-12,43.00,44.00,43.00,44.00,1572800,5.20
1989-12-11,43.88,43.88,42.00,43.00,1991600,5.08
1989-12-08,43.88,43.88,43.50,43.88,1298000,5.19
1989-12-07,42.75,43.75,42.63,43.63,2899200,5.16
1989-12-06,44.63,44.63,42.13,42.38,4478000,5.01
1989-12-05,45.63,46.00,44.75,44.88,1286800,5.30
1989-12-04,45.75,46.00,45.50,45.75,854000,5.41
1989-12-01,47.00,47.00,46.13,46.38,2703600,5.48
1989-11-30,47.00,47.25,46.38,46.88,1375200,5.54
1989-11-29,48.00,48.13,47.75,47.75,1821200,5.64
1989-11-28,47.75,48.13,47.25,48.00,1227200,5.67
1989-11-27,47.00,47.75,46.75,47.63,20603600,5.63
1989-11-24,46.88,47.00,46.63,47.00,436800,5.52
1989-11-22,47.00,47.13,46.38,46.88,810400,5.51
1989-11-21,47.38,47.75,46.75,47.13,1412000,5.53
1989-11-20,48.50,48.50,47.00,47.50,1419600,5.58
1989-11-17,48.75,48.75,48.25,48.63,671200,5.71
1989-11-16,48.75,49.00,48.13,48.88,1146000,5.74
1989-11-15,49.25,49.50,48.38,49.13,776400,5.77
1989-11-14,50.00,50.13,49.13,49.25,885200,5.78
1989-11-13,48.88,50.25,48.63,50.00,1170400,5.87
1989-11-10,47.75,48.75,47.75,48.75,762000,5.72
1989-11-09,47.38,47.38,47.00,47.38,525200,5.56
1989-11-08,46.13,47.25,45.50,47.13,1314000,5.53
1989-11-07,44.50,45.63,44.50,45.50,1767600,5.34
1989-11-06,45.88,45.88,44.25,44.63,1080800,5.24
1989-11-03,46.13,46.38,45.75,45.88,494000,5.39
1989-11-02,46.63,46.75,46.00,46.00,1161200,5.40
1989-11-01,47.25,48.25,46.63,46.63,1030800,5.48
1989-10-31,47.00,47.38,46.75,47.25,972400,5.55
1989-10-30,46.75,47.00,46.38,46.88,838400,5.51
1989-10-27,48.13,48.13,46.25,46.25,2100800,5.43
1989-10-26,49.75,49.88,48.13,48.50,921200,5.70
1989-10-25,49.38,49.88,49.25,49.50,740000,5.81
1989-10-24,51.25,51.25,49.50,49.75,1240400,5.84
1989-10-23,50.63,51.50,50.38,51.00,842000,5.99
1989-10-20,50.63,50.88,49.75,50.63,930400,5.95
1989-10-19,49.75,50.75,49.63,50.50,1195600,5.93
1989-10-18,49.63,50.00,49.25,49.63,581600,5.83
1989-10-17,50.63,51.25,49.63,49.88,2170400,5.86
1989-10-16,45.75,51.00,45.75,51.00,2550800,5.99
1989-10-13,50.25,50.25,47.25,47.50,1383600,5.58
1989-10-12,50.88,51.00,50.13,50.50,921600,5.93
1989-10-11,51.00,51.25,50.75,51.00,936400,5.99
1989-10-10,51.38,51.38,51.13,51.13,843600,6.00
1989-10-09,51.13,51.50,50.75,51.25,430000,6.02
1989-10-06,51.75,51.88,51.38,51.38,745200,6.03
1989-10-05,52.25,52.38,51.25,51.25,658800,6.02
1989-10-04,52.25,52.38,52.13,52.25,1748400,6.14
1989-10-03,52.25,52.38,51.75,52.38,2350400,6.15
1989-10-02,52.25,52.25,51.88,52.25,640800,6.14
1989-09-29,52.38,52.50,52.13,52.50,623200,6.17
1989-09-28,51.75,52.50,51.75,52.50,1625200,6.17
1989-09-27,50.25,51.88,50.25,51.63,1155200,6.06
1989-09-26,51.50,51.63,50.50,50.50,1084400,5.93
1989-09-25,52.13,52.38,51.63,51.75,411600,6.08
1989-09-22,51.75,52.38,51.75,52.13,1795600,6.12
1989-09-21,51.38,52.13,51.38,51.88,1723200,6.09
1989-09-20,50.88,51.50,50.88,51.38,621200,6.03
1989-09-19,51.38,51.50,50.63,50.75,1104800,5.96
1989-09-18,51.00,51.50,51.00,51.38,1029600,6.03
1989-09-15,50.75,51.00,50.50,51.00,1526400,5.99
1989-09-14,50.13,50.75,49.88,50.50,818800,5.93
1989-09-13,51.50,51.50,49.50,49.75,621600,5.84
1989-09-12,51.38,51.63,51.25,51.25,297200,6.02
1989-09-11,51.75,51.75,51.25,51.25,646400,6.02
1989-09-08,51.00,51.75,50.75,51.75,607600,6.08
1989-09-07,51.75,52.13,50.75,51.00,204800,5.99
1989-09-06,52.13,52.25,51.25,52.13,720000,6.12
1989-09-05,52.00,52.38,52.00,52.38,616800,6.15
1989-09-01,51.88,52.63,51.88,52.38,421600,6.15
1989-08-31,52.13,52.38,52.00,52.13,597600,6.12
1989-08-30,53.00,53.00,52.25,52.50,460400,6.17
1989-08-29,52.88,53.13,52.63,53.00,416400,6.22
1989-08-28,52.50,52.63,52.13,52.38,271200,6.15
1989-08-25,52.63,53.38,52.63,53.00,580800,6.19
1989-08-24,51.75,53.00,51.50,52.88,1508400,6.17
1989-08-23,51.63,52.00,51.25,51.75,922400,6.04
1989-08-22,52.63,52.75,51.25,51.75,557600,6.04
1989-08-21,53.25,53.50,52.63,52.75,786800,6.16
1989-08-18,53.50,53.88,53.25,53.63,600800,6.26
1989-08-17,53.25,53.75,53.00,53.63,502400,6.26
1989-08-16,52.00,53.13,52.00,53.00,732400,6.19
1989-08-15,52.88,52.88,51.63,52.00,720000,6.07
1989-08-14,53.38,53.38,52.63,52.75,1088000,6.16
1989-08-11,54.50,55.00,53.88,53.88,1294400,6.29
1989-08-10,54.13,54.50,53.88,54.13,741200,6.32
1989-08-09,54.38,54.38,53.88,54.13,756400,6.32
1989-08-08,54.88,55.00,54.25,54.38,1048000,6.35
1989-08-07,54.63,55.00,54.63,54.88,1270000,6.41
1989-08-04,54.13,54.50,54.00,54.38,1009600,6.35
1989-08-03,54.50,54.63,53.75,54.13,768800,6.32
1989-08-02,54.38,54.50,54.00,54.50,728000,6.36
1989-08-01,53.75,54.25,53.63,54.25,2153200,6.33
1989-07-31,53.00,53.50,52.88,53.50,1773200,6.25
1989-07-28,52.50,53.00,52.50,53.00,1537600,6.19
1989-07-27,51.75,52.38,51.75,52.38,1351200,6.12
1989-07-26,51.63,52.00,50.88,52.00,840000,6.07
1989-07-25,51.50,52.13,51.38,51.50,1157200,6.01
1989-07-24,51.88,51.88,51.25,51.50,569600,6.01
1989-07-21,51.50,52.00,51.25,51.75,806800,6.04
1989-07-20,51.00,51.88,51.00,51.50,1912400,6.01
1989-07-19,50.50,50.88,50.13,50.75,3004800,5.93
1989-07-18,49.63,50.25,49.63,50.25,1725600,5.87
1989-07-17,49.13,49.63,49.13,49.50,1026000,5.78
1989-07-14,49.25,49.38,48.25,49.25,1537600,5.75
1989-07-13,48.25,48.88,48.13,48.88,1012400,5.71
1989-07-12,48.63,48.63,48.13,48.13,570800,5.62
1989-07-11,49.00,49.25,48.38,48.38,1594400,5.65
1989-07-10,48.25,48.75,48.25,48.75,2364000,5.69
1989-07-07,47.75,48.25,47.75,48.25,3263600,5.63
1989-07-06,47.38,48.00,47.25,48.00,2931200,5.60
1989-07-05,45.75,47.25,45.75,47.25,1416400,5.52
1989-07-03,45.50,46.00,45.38,45.63,387200,5.33
1989-06-30,46.25,46.25,44.88,45.25,944800,5.28
1989-06-29,47.38,47.50,45.75,46.50,3016400,5.43
1989-06-28,47.63,47.75,47.50,47.50,3455600,5.55
1989-06-27,48.25,48.38,47.88,48.00,560000,5.60
1989-06-26,48.38,48.50,47.88,48.13,599600,5.62
1989-06-23,47.63,48.25,47.63,48.13,1403600,5.62
1989-06-22,47.50,48.00,47.50,47.75,624400,5.58
1989-06-21,47.50,47.75,47.38,47.50,1276000,5.55
1989-06-20,46.75,47.50,46.75,47.50,1619200,5.55
1989-06-19,46.13,46.75,45.88,46.63,1464000,5.44
1989-06-16,45.88,46.25,45.88,46.25,1005600,5.40
1989-06-15,46.00,46.00,45.75,45.88,258800,5.36
1989-06-14,46.25,46.25,45.88,45.88,285600,5.36
1989-06-13,46.50,46.75,46.25,46.38,663600,5.42
1989-06-12,46.50,46.63,46.00,46.63,292400,5.44
1989-06-09,46.88,47.25,46.63,46.63,328400,5.44
1989-06-08,46.13,47.13,46.13,47.00,616800,5.49
1989-06-07,45.88,46.25,45.50,46.00,604400,5.37
1989-06-06,46.25,46.38,45.00,45.63,940400,5.33
1989-06-05,46.88,46.88,46.13,46.25,625600,5.40
1989-06-02,47.13,47.13,46.63,46.75,1271200,5.46
1989-06-01,46.50,47.88,45.63,47.00,4317200,5.49
1989-05-31,45.00,47.25,44.75,46.88,3550800,5.47
1989-05-30,44.50,45.13,44.25,44.50,827200,5.20
1989-05-26,43.25,45.25,43.25,44.75,1820400,5.23
1989-05-25,42.00,43.88,41.88,43.88,18370000,5.09
1989-05-24,41.75,42.13,41.75,42.00,590000,4.88
1989-05-23,41.88,41.88,41.63,41.75,459600,4.85
1989-05-22,41.63,42.00,41.63,41.88,381600,4.86
1989-05-19,41.25,41.75,41.25,41.38,670800,4.80
1989-05-18,40.63,41.50,40.63,40.88,595600,4.75
1989-05-17,40.25,41.00,40.25,40.75,704000,4.73
1989-05-16,40.75,41.00,40.50,40.50,271600,4.70
1989-05-15,40.25,40.75,40.13,40.75,699200,4.73
1989-05-12,39.50,40.25,39.50,40.00,657600,4.64
1989-05-11,40.13,40.13,39.63,39.75,932000,4.61
1989-05-10,39.50,40.13,39.50,39.88,584400,4.63
1989-05-09,39.88,40.00,39.25,39.38,1972400,4.57
1989-05-08,40.25,40.25,39.75,39.88,695200,4.63
1989-05-05,39.88,40.75,39.88,40.50,2070800,4.70
1989-05-04,38.50,40.13,38.38,40.00,2682800,4.64
1989-05-03,36.75,39.50,36.75,38.88,3037600,4.51
1989-05-02,36.63,37.38,36.63,36.88,1801600,4.28
1989-05-01,36.38,36.75,36.25,36.63,174800,4.25
1989-04-28,36.50,36.50,36.25,36.38,473200,4.22
1989-04-27,36.38,36.63,36.25,36.50,464800,4.24
1989-04-26,36.50,36.63,36.00,36.13,385200,4.19
1989-04-25,37.00,37.75,36.75,36.75,2354400,4.27
1989-04-24,36.00,36.50,36.00,36.38,1630800,4.22
1989-04-21,36.00,36.13,35.75,36.13,847600,4.19
1989-04-20,36.00,36.25,35.63,35.75,396800,4.15
1989-04-19,35.63,36.13,35.63,36.00,568800,4.18
1989-04-18,35.00,35.88,34.88,35.50,1189600,4.12
1989-04-17,34.63,34.88,34.63,34.88,1755200,4.05
1989-04-14,34.75,34.88,34.63,34.75,1797600,4.03
1989-04-13,34.63,35.00,34.38,34.38,680000,3.99
1989-04-12,34.50,35.00,34.50,35.00,1065200,4.06
1989-04-11,33.75,34.50,33.75,34.50,984400,4.01
1989-04-10,34.00,34.00,33.63,33.63,635600,3.90
1989-04-07,34.00,34.00,33.75,33.88,747200,3.93
1989-04-06,34.13,34.25,33.50,34.25,2594800,3.98
1989-04-05,34.75,34.75,34.13,34.25,1534000,3.98
1989-04-04,35.38,35.50,34.88,34.88,866000,4.05
1989-04-03,35.50,35.75,34.75,35.75,2202800,4.15
1989-03-31,35.00,35.50,34.88,35.50,3081200,4.12
1989-03-30,36.00,36.63,35.75,36.25,345600,4.21
1989-03-29,35.13,36.25,35.13,36.25,234400,4.21
1989-03-28,35.38,36.00,35.13,35.38,486000,4.11
1989-03-27,35.00,35.50,34.50,35.38,332800,4.11
1989-03-23,35.88,36.00,34.88,35.50,670800,4.12
1989-03-22,36.00,36.25,35.75,36.13,290800,4.19
1989-03-21,36.00,36.50,36.00,36.00,432400,4.18
1989-03-20,35.75,36.00,35.25,35.88,540800,4.17
1989-03-17,36.38,36.50,35.63,36.00,1828400,4.18
1989-03-16,35.00,37.25,34.88,36.63,2012000,4.25
1989-03-15,34.25,34.75,34.25,34.75,342000,4.03
1989-03-14,34.50,34.50,34.00,34.38,246800,3.99
1989-03-13,33.75,34.63,33.75,34.38,611200,3.99
1989-03-10,34.13,34.13,33.88,34.00,816400,3.95
1989-03-09,33.75,34.25,33.75,34.00,512400,3.95
1989-03-08,33.75,34.13,33.25,34.00,1135200,3.95
1989-03-07,34.13,34.25,33.75,34.00,352800,3.95
1989-03-06,35.00,35.38,33.88,34.25,1126400,3.98
1989-03-03,33.38,34.63,33.25,34.63,709600,4.02
1989-03-02,32.63,33.25,32.63,33.13,249200,3.85
1989-03-01,32.88,33.25,32.63,32.63,702400,3.79
1989-02-28,32.63,33.13,32.63,33.13,736800,3.85
1989-02-27,32.13,32.50,32.00,32.50,360400,3.77
1989-02-24,32.50,33.25,32.13,32.13,880400,3.70
1989-02-23,32.25,32.38,31.75,32.25,240800,3.72
1989-02-22,32.38,32.63,32.25,32.25,411600,3.72
1989-02-21,33.88,33.88,32.63,32.63,584000,3.76
1989-02-17,33.25,33.38,32.75,33.38,886800,3.85
1989-02-16,32.25,32.63,32.13,32.63,446000,3.76
1989-02-15,31.50,32.13,31.50,32.00,260400,3.69
1989-02-14,31.50,31.87,31.50,31.62,449200,3.64
1989-02-13,31.37,31.62,31.25,31.37,450000,3.61
1989-02-10,31.62,32.25,31.62,31.62,687600,3.64
1989-02-09,31.87,32.13,31.50,31.87,690400,3.67
1989-02-08,32.00,32.38,31.75,32.00,1051600,3.69
1989-02-07,31.12,32.38,31.00,32.25,988400,3.72
1989-02-06,30.50,31.00,30.50,30.62,670400,3.53
1989-02-03,29.75,30.75,29.75,30.62,1073200,3.53
1989-02-02,30.12,30.12,29.75,29.87,302000,3.44
1989-02-01,29.87,30.25,29.75,29.87,2851600,3.44
1989-01-31,29.87,30.12,29.75,30.00,357200,3.46
1989-01-30,30.00,30.00,29.75,29.87,834400,3.44
1989-01-27,29.87,30.00,29.62,29.75,659600,3.43
1989-01-26,29.62,30.12,29.50,29.87,1054000,3.44
1989-01-25,28.87,29.62,28.75,29.50,3331200,3.40
1989-01-24,28.25,28.87,28.25,28.50,318000,3.28
1989-01-23,28.50,28.75,28.12,28.12,233600,3.24
1989-01-20,28.12,28.62,27.87,28.50,185200,3.28
1989-01-19,28.50,28.62,28.25,28.25,154800,3.25
1989-01-18,28.12,28.37,27.87,28.25,284800,3.25
1989-01-17,28.37,28.50,28.00,28.12,2622000,3.24
1989-01-16,28.50,28.62,28.37,28.37,168000,3.27
1989-01-13,28.37,28.62,28.12,28.50,282000,3.28
1989-01-12,28.37,28.62,28.37,28.62,409600,3.30
1989-01-11,28.62,28.62,28.12,28.50,274400,3.28
1989-01-10,28.50,28.87,28.37,28.62,158000,3.30
1989-01-09,27.62,28.87,27.50,28.62,2851600,3.30
1989-01-06,27.62,27.62,27.25,27.25,262000,3.14
1989-01-05,27.25,27.37,27.12,27.37,323200,3.15
1989-01-04,27.25,27.37,27.00,27.25,277200,3.14
1989-01-03,27.37,27.37,27.12,27.25,239600,3.14
1988-12-30,27.37,27.50,27.25,27.25,424400,3.14
1988-12-29,26.87,27.37,26.87,27.25,329200,3.14
1988-12-28,27.00,27.12,26.62,26.75,156800,3.08
1988-12-27,27.12,27.12,26.75,27.00,277200,3.11
1988-12-23,27.25,27.25,26.75,26.87,254000,3.10
1988-12-22,27.37,27.50,27.12,27.37,396400,3.15
1988-12-21,27.25,27.50,27.00,27.37,396400,3.15
1988-12-20,27.62,28.00,27.37,27.50,383600,3.17
1988-12-19,28.12,28.25,27.62,27.87,458400,3.21
1988-12-16,27.50,28.37,27.00,28.37,835600,3.27
1988-12-15,28.00,28.00,27.37,27.37,380000,3.15
1988-12-14,28.37,28.37,28.00,28.25,219200,3.25
1988-12-13,28.12,28.37,28.00,28.25,158400,3.25
1988-12-12,27.87,28.37,27.87,28.12,451200,3.24
1988-12-09,27.87,28.00,27.87,27.87,159600,3.21
1988-12-08,28.12,28.12,28.00,28.12,310800,3.24
1988-12-07,28.00,28.37,27.87,28.25,783200,3.25
1988-12-06,26.87,28.00,26.75,27.87,657600,3.21
1988-12-05,27.00,27.12,26.87,26.87,258400,3.10
1988-12-02,26.75,26.87,26.62,26.87,2750800,3.10
1988-12-01,26.62,26.87,26.62,26.87,203600,3.10
1988-11-30,26.37,26.87,26.37,26.87,528800,3.10
1988-11-29,26.25,26.50,26.25,26.37,2623200,3.04
1988-11-28,26.62,26.62,26.25,26.37,204400,3.04
1988-11-25,27.00,27.00,26.12,26.62,583600,3.04
1988-11-23,26.50,26.75,26.37,26.75,324800,3.05
1988-11-22,26.25,26.62,26.25,26.50,340800,3.02
1988-11-21,26.62,26.62,26.00,26.25,282400,3.00
1988-11-18,26.12,26.50,26.00,26.50,449200,3.02
1988-11-17,26.25,26.37,26.00,26.25,313200,3.00
1988-11-16,26.25,26.50,25.75,26.00,1071600,2.97
1988-11-15,26.25,26.50,26.25,26.25,1174400,3.00
1988-11-14,26.50,27.00,26.37,26.37,1014800,3.01
1988-11-11,26.87,26.87,26.00,26.25,720800,3.00
1988-11-10,27.00,27.12,26.87,27.12,537600,3.09
1988-11-09,27.00,27.37,26.75,27.12,974000,3.09
1988-11-08,27.62,27.75,27.25,27.50,606800,3.14
1988-11-07,28.00,28.12,27.50,27.50,1175600,3.14
1988-11-04,28.50,28.75,28.50,28.50,570800,3.25
1988-11-03,28.62,28.87,28.50,28.50,695600,3.25
1988-11-02,28.37,28.62,28.37,28.62,462800,3.27
1988-11-01,28.37,28.50,28.25,28.50,442800,3.25
1988-10-31,28.37,28.50,28.25,28.50,260000,3.25
1988-10-28,28.12,28.50,28.12,28.37,228400,3.24
1988-10-27,28.37,28.75,28.12,28.25,240000,3.22
1988-10-26,28.75,28.87,28.12,28.50,285600,3.25
1988-10-25,28.25,28.75,28.12,28.50,196800,3.25
1988-10-24,28.62,28.62,28.37,28.50,485200,3.25
1988-10-21,28.50,28.75,28.50,28.75,352000,3.28
1988-10-20,28.37,28.87,28.00,28.75,3505200,3.28
1988-10-19,29.00,29.00,28.25,28.62,805600,3.27
1988-10-18,28.37,29.00,28.25,28.87,257200,3.29
1988-10-17,28.37,28.62,28.37,28.62,138400,3.27
1988-10-14,28.37,28.75,28.25,28.50,535200,3.25
1988-10-13,28.25,28.50,28.25,28.50,2709200,3.25
1988-10-12,28.25,28.37,28.12,28.37,913600,3.24
1988-10-11,28.37,28.62,28.25,28.50,304800,3.25
1988-10-10,28.37,28.62,28.25,28.37,760800,3.24
1988-10-07,28.25,28.37,28.12,28.37,485200,3.24
1988-10-06,28.37,28.37,28.12,28.25,386800,3.22
1988-10-05,28.25,28.37,28.12,28.37,875200,3.24
1988-10-04,28.12,28.25,28.00,28.12,696000,3.21
1988-10-03,28.00,28.12,28.00,28.00,449200,3.20
1988-09-30,28.50,28.62,28.12,28.12,722800,3.21
1988-09-29,28.37,28.75,28.12,28.75,569600,3.28
1988-09-28,28.25,28.25,28.12,28.25,320000,3.22
1988-09-27,28.12,28.37,28.00,28.25,722000,3.22
1988-09-26,27.87,28.12,27.87,28.00,328800,3.20
1988-09-23,28.00,28.00,27.87,27.87,713600,3.18
1988-09-22,28.12,28.25,27.87,28.00,2318400,3.20
1988-09-21,28.62,28.62,28.00,28.25,555200,3.22
1988-09-20,28.12,28.75,28.12,28.50,416400,3.25
1988-09-19,28.25,28.37,28.00,28.25,737600,3.22
1988-09-16,28.00,28.25,27.87,28.25,1197600,3.22
1988-09-15,28.50,28.50,28.00,28.00,686400,3.20
1988-09-14,27.75,28.37,27.75,28.37,3497600,3.24
1988-09-13,28.00,28.25,27.75,28.00,3860800,3.20
1988-09-12,28.00,28.12,27.87,28.00,493600,3.20
1988-09-09,28.00,28.00,27.75,27.75,1347600,3.17
1988-09-08,27.75,28.12,27.75,28.12,1459200,3.21
1988-09-07,28.25,28.50,27.75,27.87,1126000,3.18
1988-09-06,28.00,28.25,27.87,28.00,889200,3.20
1988-09-02,27.25,28.25,27.12,28.12,15899200,3.21
1988-09-01,26.75,26.87,26.62,26.75,386000,3.05
1988-08-31,26.75,27.12,26.75,26.75,630800,3.05
1988-08-30,26.50,26.87,26.50,26.50,353600,3.02
1988-08-29,26.50,26.75,26.12,26.75,302400,3.05
1988-08-26,27.00,27.00,26.50,26.75,1203600,3.03
1988-08-25,27.00,27.00,26.62,26.87,505600,3.04
1988-08-24,27.25,27.37,26.87,27.00,1459200,3.05
1988-08-23,27.00,27.00,26.62,27.00,774000,3.05
1988-08-22,27.75,27.75,27.00,27.25,814800,3.08
1988-08-19,27.75,27.87,27.50,27.62,1382800,3.12
1988-08-18,27.50,27.75,27.50,27.75,1104000,3.14
1988-08-17,27.25,27.62,27.25,27.50,756800,3.11
1988-08-16,27.12,27.75,26.62,27.62,1868000,3.12
1988-08-15,27.75,27.87,27.37,27.37,938000,3.10
1988-08-12,28.25,28.25,27.50,27.75,587200,3.14
1988-08-11,27.75,28.00,27.37,28.00,952800,3.17
1988-08-10,27.62,27.75,27.25,27.50,1086000,3.11
1988-08-09,28.00,28.00,27.62,27.75,3020800,3.14
1988-08-08,28.87,28.87,27.87,27.87,1746000,3.15
1988-08-05,27.62,29.12,27.62,28.87,2973600,3.27
1988-08-04,27.75,28.00,27.50,27.87,2520800,3.15
1988-08-03,28.00,28.12,27.62,27.87,3199600,3.15
1988-08-02,26.50,28.00,26.50,27.87,6705200,3.15
1988-08-01,24.00,25.25,24.00,25.00,3693600,2.83
1988-07-29,23.12,23.62,23.12,23.37,1530000,2.64
1988-07-28,23.00,23.12,22.87,23.12,143200,2.62
1988-07-27,23.37,23.37,22.87,22.87,259200,2.59
1988-07-26,23.25,23.37,23.12,23.12,152800,2.62
1988-07-25,23.25,23.37,23.12,23.25,159600,2.63
1988-07-22,23.50,23.50,23.25,23.37,760400,2.64
1988-07-21,23.62,23.75,23.12,23.75,308400,2.69
1988-07-20,23.50,23.87,23.37,23.75,478000,2.69
1988-07-19,23.37,23.62,23.25,23.37,287600,2.64
1988-07-18,23.50,23.62,23.37,23.50,388000,2.66
1988-07-15,23.25,23.62,23.25,23.62,212800,2.67
1988-07-14,23.37,23.75,23.25,23.50,1456000,2.66
1988-07-13,23.25,23.75,23.12,23.37,399200,2.64
1988-07-12,24.00,24.00,23.25,23.50,570000,2.66
1988-07-11,23.75,24.12,23.75,24.00,339600,2.72
1988-07-08,24.00,24.25,23.87,24.00,330800,2.72
1988-07-07,24.50,24.62,23.62,24.25,1277200,2.74
1988-07-06,25.12,25.25,24.75,24.87,438000,2.81
1988-07-05,24.50,25.12,24.37,25.12,440800,2.84
1988-07-01,24.50,24.87,24.37,24.50,888000,2.77
1988-06-30,23.87,24.25,23.87,24.25,420800,2.74
1988-06-29,23.75,24.00,23.62,24.00,388800,2.72
1988-06-28,23.62,24.12,23.37,23.75,703600,2.69
1988-06-27,23.75,24.00,23.62,23.62,416400,2.67
1988-06-24,24.00,24.50,23.75,23.87,458000,2.70
1988-06-23,24.37,24.62,24.00,24.50,262000,2.77
1988-06-22,24.25,25.00,24.25,24.62,817600,2.79
1988-06-21,23.75,24.25,23.75,24.00,590400,2.72
1988-06-20,23.75,24.12,23.75,23.87,781600,2.70
1988-06-17,24.00,24.00,23.75,23.87,1169600,2.70
1988-06-16,24.00,24.25,23.87,23.87,810000,2.70
1988-06-15,23.75,24.12,23.62,23.75,930000,2.69
1988-06-14,23.25,24.12,23.25,24.00,1225600,2.72
1988-06-13,23.00,23.25,20.87,23.00,330800,2.60
1988-06-10,22.62,23.00,22.37,22.75,476800,2.57
1988-06-09,22.87,23.00,22.62,22.62,324000,2.56
1988-06-08,21.87,23.00,21.87,22.87,420400,2.59
1988-06-07,22.25,22.50,22.00,22.00,154000,2.49
1988-06-06,22.25,22.87,22.25,22.50,559200,2.55
1988-06-03,22.12,22.50,22.12,22.25,101200,2.52
1988-06-02,22.12,22.37,21.87,22.25,297600,2.52
1988-06-01,21.62,22.37,21.62,22.25,745600,2.52
1988-05-31,21.00,21.87,21.00,21.75,327200,2.46
1988-05-27,21.25,21.25,20.62,20.87,384400,2.36
1988-05-26,20.62,21.50,20.62,21.50,512800,2.41
1988-05-25,20.75,21.37,20.62,20.87,248000,2.34
1988-05-24,20.25,20.62,20.25,20.62,294800,2.31
1988-05-23,20.50,20.62,20.12,20.37,150400,2.28
1988-05-20,20.62,20.87,20.50,20.62,168000,2.31
1988-05-19,20.50,20.87,20.50,20.75,207600,2.32
1988-05-18,20.62,20.87,20.50,20.50,114000,2.29
1988-05-17,20.62,21.75,20.62,20.62,469600,2.31
1988-05-16,20.62,21.00,20.50,20.75,861200,2.32
1988-05-13,20.75,21.00,20.62,20.62,211200,2.31
1988-05-12,20.62,21.25,20.62,20.75,129200,2.32
1988-05-11,21.00,21.00,20.75,20.87,240800,2.34
1988-05-10,21.00,21.50,20.87,21.12,712800,2.36
1988-05-09,20.50,20.75,20.37,20.50,59600,2.29
1988-05-06,20.75,20.87,20.50,20.50,195600,2.29
1988-05-05,21.25,21.37,20.62,20.62,295600,2.31
1988-05-04,21.50,21.62,21.25,21.25,292000,2.38
1988-05-03,21.12,21.37,21.12,21.25,497200,2.38
1988-05-02,20.87,21.25,20.62,21.12,539600,2.36
1988-04-29,20.75,20.87,20.50,20.62,346800,2.31
1988-04-28,20.62,20.75,20.50,20.50,53200,2.29
1988-04-27,20.75,21.12,20.75,20.75,60000,2.32
1988-04-26,20.12,21.12,20.12,20.87,364000,2.34
1988-04-25,20.12,20.87,20.12,20.25,87200,2.27
1988-04-22,20.12,20.75,20.00,20.25,325600,2.27
1988-04-21,20.00,20.87,20.00,20.12,376000,2.25
1988-04-20,20.25,20.62,20.00,20.12,1748800,2.25
1988-04-19,20.00,20.50,20.00,20.25,590000,2.27
1988-04-18,19.87,20.37,19.87,20.25,708000,2.27
1988-04-15,20.00,20.00,19.75,19.87,263200,2.22
1988-04-14,20.37,20.50,20.12,20.12,342800,2.25
1988-04-13,20.50,20.87,20.50,20.75,1803600,2.32
1988-04-12,20.37,20.87,20.37,20.50,227200,2.29
1988-04-11,20.37,20.75,20.37,20.62,178800,2.31
1988-04-08,20.75,20.87,20.50,20.75,293200,2.32
1988-04-07,20.12,20.75,20.12,20.25,430800,2.27
1988-04-06,19.75,20.25,19.62,19.87,968000,2.22
1988-04-05,19.50,19.87,19.50,19.75,307600,2.21
1988-04-04,19.75,19.87,19.50,19.50,262000,2.18
1988-03-31,19.87,20.00,19.75,19.75,228400,2.21
1988-03-30,20.00,20.12,19.75,19.87,326800,2.22
1988-03-29,19.87,20.25,18.87,20.00,364400,2.24
1988-03-28,20.25,20.25,20.00,20.00,185200,2.24
1988-03-25,20.25,20.50,20.12,20.12,510000,2.25
1988-03-24,20.62,20.75,20.25,20.37,322400,2.28
1988-03-23,20.37,20.87,20.37,20.87,113200,2.34
1988-03-22,20.62,21.00,20.50,20.50,257600,2.29
1988-03-21,20.50,20.75,20.12,20.37,227200,2.28
1988-03-18,20.87,20.87,20.25,20.50,184400,2.29
1988-03-17,20.37,20.50,20.25,20.25,735600,2.27
1988-03-16,20.12,20.75,20.12,20.50,166400,2.29
1988-03-15,20.25,20.62,20.12,20.25,100400,2.27
1988-03-14,19.87,20.50,19.87,20.12,230800,2.25
1988-03-11,20.25,20.37,19.75,20.00,322400,2.24
1988-03-10,20.25,20.62,19.62,19.87,190400,2.22
1988-03-09,20.87,20.87,20.25,20.25,659600,2.27
1988-03-08,20.87,21.12,20.75,20.75,346000,2.32
1988-03-07,21.00,21.25,20.75,21.00,194400,2.35
1988-03-04,21.12,21.50,21.00,21.25,306800,2.38
1988-03-03,21.75,21.75,21.00,21.12,181200,2.36
1988-03-02,21.50,22.25,21.25,21.50,230000,2.41
1988-03-01,22.00,22.25,21.62,21.75,1496800,2.43
1988-02-29,21.25,22.50,20.87,22.25,503200,2.49
1988-02-26,21.75,21.87,21.25,21.50,294800,2.38
1988-02-25,21.12,22.25,21.12,21.12,539600,2.34
1988-02-24,20.75,21.75,20.75,21.12,321600,2.34
1988-02-23,21.00,21.00,20.62,21.00,187200,2.33
1988-02-22,20.75,21.00,20.50,20.87,432800,2.31
1988-02-19,20.12,21.00,20.12,21.00,203200,2.33
1988-02-18,20.50,20.50,20.12,20.12,236400,2.23
1988-02-17,20.50,20.62,20.25,20.37,279200,2.26
1988-02-16,20.12,20.50,20.00,20.50,1941200,2.27
1988-02-12,20.37,20.75,20.12,20.25,387600,2.24
1988-02-11,20.12,20.62,20.00,20.12,398800,2.23
1988-02-10,20.25,20.50,20.12,20.12,157200,2.23
1988-02-09,20.12,20.50,19.75,19.75,316400,2.19
1988-02-08,20.75,20.75,19.87,20.37,636800,2.26
1988-02-05,20.87,21.25,20.75,20.75,709200,2.30
1988-02-04,20.62,21.00,20.50,20.75,734000,2.30
1988-02-03,20.87,20.87,20.25,20.50,1838000,2.27
1988-02-02,20.75,20.75,20.50,20.62,818800,2.28
1988-02-01,21.00,21.12,20.62,20.62,430400,2.28
1988-01-29,20.50,20.87,20.50,20.87,714800,2.31
1988-01-28,20.50,21.00,20.37,20.62,606000,2.28
1988-01-27,20.50,20.75,20.12,20.25,1755200,2.24
1988-01-26,20.62,20.75,20.12,20.12,336400,2.23
1988-01-25,20.00,20.87,20.00,20.50,726000,2.27
1988-01-22,20.00,20.12,19.87,20.00,313600,2.21
1988-01-21,20.00,20.25,19.87,19.87,578400,2.20
1988-01-20,19.87,20.12,19.75,20.00,398800,2.21
1988-01-19,20.12,20.25,19.87,20.00,1355600,2.21
1988-01-18,20.00,20.37,20.00,20.25,134800,2.24
1988-01-15,20.00,20.50,20.00,20.00,905600,2.21
1988-01-14,19.12,19.75,19.12,19.62,396000,2.17
1988-01-13,19.50,19.87,19.12,19.25,769600,2.13
1988-01-12,19.25,19.75,18.75,19.75,226400,2.19
1988-01-11,19.12,19.50,18.62,19.50,602800,2.16
1988-01-08,20.00,20.00,19.37,19.37,356800,2.14
1988-01-07,19.62,20.00,19.37,20.00,1256000,2.21
1988-01-06,19.12,19.75,19.12,19.62,1393200,2.17
1988-01-05,19.00,19.75,19.00,19.37,1635600,2.14
1988-01-04,17.62,18.37,17.50,18.37,725200,2.03
1987-12-31,17.25,17.62,17.25,17.25,652800,1.91
1987-12-30,17.75,17.87,17.25,17.50,501200,1.94
1987-12-29,17.75,17.75,17.25,17.75,272400,1.97
1987-12-28,17.50,17.75,17.12,17.62,554400,1.95
1987-12-24,17.87,17.87,17.62,17.75,378400,1.97
1987-12-23,18.00,18.25,17.50,18.12,1493200,2.01
1987-12-22,17.87,18.00,17.50,18.00,780800,1.99
1987-12-21,17.62,17.87,17.37,17.62,396400,1.95
1987-12-18,17.75,17.87,17.25,17.87,1039200,1.98
1987-12-17,17.37,18.25,17.00,17.00,601200,1.88
1987-12-16,17.37,17.62,17.00,17.50,298400,1.94
1987-12-15,17.62,18.37,17.12,17.12,1628800,1.90
1987-12-14,17.62,17.87,17.37,17.62,699200,1.95
1987-12-11,17.62,17.87,17.50,17.50,464800,1.94
1987-12-10,17.75,18.37,17.50,17.62,358400,1.95
1987-12-09,16.87,18.12,16.87,18.00,409200,1.99
1987-12-08,16.37,17.37,16.37,17.12,524400,1.90
1987-12-07,16.75,17.25,16.50,16.62,350000,1.84
1987-12-04,16.25,16.75,15.50,16.50,735200,1.83
1987-12-03,17.25,17.37,16.50,16.50,680000,1.83
1987-12-02,18.00,18.00,17.25,17.37,268000,1.92
1987-12-01,17.50,18.25,17.50,17.62,12410400,1.95
1987-11-30,18.37,18.37,17.62,17.75,16494000,1.97
1987-11-27,18.62,19.25,18.62,18.87,319600,2.06
1987-11-25,18.87,18.87,18.25,18.37,707200,2.01
1987-11-24,18.25,18.75,18.25,18.37,297600,2.01
1987-11-23,18.37,18.50,18.25,18.37,490800,2.01
1987-11-20,18.37,18.62,18.00,18.12,482000,1.98
1987-11-19,19.25,19.62,18.25,18.37,438000,2.01
1987-11-18,19.50,19.62,19.25,19.25,958400,2.11
1987-11-17,19.62,19.87,19.37,19.50,287600,2.13
1987-11-16,19.50,19.87,19.50,19.62,295200,2.15
1987-11-13,19.87,20.12,19.50,19.50,291200,2.13
1987-11-12,19.62,20.12,19.50,19.62,222000,2.15
1987-11-11,19.25,19.75,19.25,19.37,534400,2.12
1987-11-10,18.75,19.25,18.37,18.75,450400,2.05
1987-11-09,18.50,18.87,18.37,18.75,297600,2.05
1987-11-06,19.37,19.50,18.75,18.75,1118800,2.05
1987-11-05,18.37,19.12,18.37,18.75,618400,2.05
1987-11-04,18.25,19.00,18.25,18.50,498800,2.02
1987-11-03,18.25,18.62,18.12,18.50,2166400,2.02
1987-11-02,18.37,19.00,18.37,18.75,1032000,2.05
1987-10-30,18.25,18.75,18.25,18.37,1435200,2.01
1987-10-29,17.62,18.50,17.62,18.37,1582000,2.01
1987-10-28,17.75,17.75,17.00,17.75,317200,1.94
1987-10-27,17.62,17.75,17.25,17.62,608800,1.93
1987-10-26,17.75,17.75,17.00,17.12,1038800,1.87
1987-10-23,17.25,17.87,17.00,17.87,911200,1.95
1987-10-22,17.50,17.75,16.87,17.50,2005600,1.91
1987-10-21,18.00,18.62,18.00,18.12,1672800,1.98
1987-10-20,18.00,19.00,17.00,17.62,1735600,1.93
1987-10-19,21.50,21.50,17.37,17.62,1228400,1.93
1987-10-16,22.00,22.50,21.62,21.62,635600,2.36
1987-10-15,22.00,22.75,21.87,22.00,434800,2.41
1987-10-14,22.50,22.62,21.62,22.25,570800,2.43
1987-10-13,23.00,23.25,22.00,22.62,1582000,2.47
1987-10-12,22.75,23.25,22.37,23.00,984800,2.52
1987-10-09,23.00,23.62,22.75,23.25,922400,2.54
1987-10-08,23.12,23.50,22.75,22.87,339600,2.50
1987-10-07,24.12,24.12,23.00,23.37,909200,2.56
1987-10-06,24.12,24.25,23.87,24.00,916000,2.63
1987-10-05,24.37,24.50,24.12,24.12,538000,2.64
1987-10-02,24.62,24.62,24.37,24.37,438800,2.67
1987-10-01,24.50,24.75,24.12,24.50,620000,2.68
1987-09-30,24.37,24.75,24.00,24.37,952800,2.67
1987-09-29,24.62,25.00,24.50,24.62,520400,2.69
1987-09-28,24.12,25.12,24.12,24.62,604400,2.69
1987-09-25,24.25,24.37,24.12,24.25,602800,2.65
1987-09-24,24.62,24.62,24.25,24.50,607600,2.68
1987-09-23,24.25,24.62,24.25,24.62,614000,2.69
1987-09-22,24.12,24.37,23.75,24.25,1015200,2.65
1987-09-21,24.50,24.62,24.12,24.37,572400,2.67
1987-09-18,24.62,24.75,24.37,24.37,909200,2.67
1987-09-17,25.00,25.00,24.50,24.50,734000,2.68
1987-09-16,25.75,25.75,24.87,25.00,661200,2.73
1987-09-15,25.37,25.50,24.87,25.50,519600,2.79
1987-09-14,25.12,25.25,24.50,25.25,808800,2.76
1987-09-11,25.00,25.25,24.75,25.00,1106000,2.73
1987-09-10,24.87,25.00,24.62,24.87,1608000,2.72
1987-09-09,24.87,24.87,24.62,24.87,1048000,2.72
1987-09-08,25.50,25.50,24.75,25.12,1256000,2.75
1987-09-04,26.37,26.37,25.37,26.12,374800,2.86
1987-09-03,27.12,27.25,25.50,26.12,10868000,2.86
1987-09-02,27.00,27.25,26.25,27.00,725600,2.95
1987-09-01,27.00,27.50,27.00,27.12,854800,2.97
1987-08-31,27.25,27.75,27.25,27.25,668000,2.98
1987-08-28,27.75,27.87,27.50,27.62,486400,3.00
1987-08-27,28.37,28.62,28.00,28.12,950400,3.05
1987-08-26,28.37,28.62,28.00,28.62,1259200,3.11
1987-08-25,28.50,29.12,28.37,28.62,1160400,3.11
1987-08-24,28.37,28.87,28.00,28.50,797600,3.09
1987-08-21,28.00,28.37,27.87,28.37,556400,3.08
1987-08-20,27.12,28.37,27.12,27.87,831200,3.03
1987-08-19,27.12,27.37,26.75,27.25,669600,2.96
1987-08-18,26.87,27.12,26.75,27.00,746000,2.93
1987-08-17,27.00,27.25,26.62,27.00,1210000,2.93
1987-08-14,26.25,27.25,26.00,27.00,1346400,2.93
1987-08-13,26.12,26.62,26.12,26.50,1031600,2.88
1987-08-12,26.50,26.50,26.00,26.37,1270400,2.86
1987-08-11,26.37,26.75,25.75,26.75,1911200,2.90
1987-08-10,25.62,26.37,25.62,26.37,984000,2.86
1987-08-07,25.50,25.87,25.50,25.75,1040400,2.80
1987-08-06,25.12,25.75,25.12,25.62,642000,2.78
1987-08-05,24.75,25.37,24.75,25.25,802400,2.74
1987-08-04,24.87,25.25,24.75,24.87,746800,2.70
1987-08-03,24.62,25.25,24.62,24.87,1124400,2.70
1987-07-31,24.62,25.00,24.62,24.87,709600,2.70
1987-07-30,24.75,24.87,24.50,24.75,316800,2.69
1987-07-29,24.50,24.75,24.37,24.75,717200,2.69
1987-07-28,24.37,24.75,24.12,24.75,570000,2.69
1987-07-27,24.75,24.75,24.37,24.50,797600,2.66
1987-07-24,24.37,24.62,24.25,24.62,1744000,2.67
1987-07-23,24.25,24.62,24.12,24.62,887600,2.67
1987-07-22,23.75,24.37,23.75,24.12,372000,2.62
1987-07-21,23.75,24.12,23.75,23.87,596400,2.59
1987-07-20,24.00,24.25,23.75,24.00,774400,2.61
1987-07-17,24.25,24.37,24.00,24.25,1959200,2.63
1987-07-16,24.00,24.50,24.00,24.25,1655200,2.63
1987-07-15,24.00,24.50,24.00,24.12,724400,2.62
1987-07-14,24.25,24.62,24.25,24.50,345600,2.66
1987-07-13,24.37,24.50,24.25,24.37,316800,2.65
1987-07-10,24.25,24.75,24.12,24.62,1779600,2.67
1987-07-09,24.37,24.62,24.12,24.37,548400,2.65
1987-07-08,24.75,24.75,24.12,24.25,872000,2.63
1987-07-07,24.62,25.00,24.62,24.75,664000,2.69
1987-07-06,25.00,25.00,24.37,24.87,1932400,2.70
1987-07-02,25.50,25.50,25.12,25.37,397600,2.75
1987-07-01,25.87,26.00,25.25,25.50,1076400,2.77
1987-06-30,26.12,26.25,25.87,25.87,374400,2.81
1987-06-29,26.25,26.37,26.00,26.12,871600,2.84
1987-06-26,26.12,26.37,26.00,26.12,618800,2.84
1987-06-25,26.25,26.50,26.12,26.37,376800,2.86
1987-06-24,26.25,26.37,26.12,26.12,530400,2.84
1987-06-23,26.00,26.12,25.75,26.12,632400,2.84
1987-06-22,25.87,26.12,25.62,25.87,638000,2.81
1987-06-19,26.00,26.00,25.75,26.00,680800,2.82
1987-06-18,26.00,26.00,25.87,26.00,362000,2.82
1987-06-17,26.00,26.00,25.50,25.87,420800,2.81
1987-06-16,25.50,25.87,25.12,25.75,604000,2.80
1987-06-15,25.25,25.87,25.12,25.37,334000,2.75
1987-06-12,25.00,25.25,24.75,25.25,379200,2.74
1987-06-11,24.50,24.87,24.12,24.75,198400,2.69
1987-06-10,24.00,24.75,24.00,24.25,284800,2.63
1987-06-09,24.00,24.37,23.37,24.25,468800,2.63
1987-06-08,23.50,23.75,22.87,23.62,217600,2.56
1987-06-05,23.37,23.87,22.87,23.75,1350400,2.58
1987-06-04,23.75,23.87,23.25,23.62,106800,2.56
1987-06-03,23.37,23.87,23.37,23.75,450800,2.58
1987-06-02,23.75,23.87,22.87,23.62,228800,2.56
1987-06-01,23.50,23.75,23.25,23.50,291600,2.55
1987-05-29,23.37,23.62,22.87,23.50,314400,2.53
1987-05-28,23.37,24.00,22.50,23.75,397600,2.55
1987-05-27,23.25,23.50,23.00,23.25,1440400,2.50
1987-05-26,23.00,23.37,22.87,23.12,468000,2.49
1987-05-22,22.37,22.87,22.37,22.50,485600,2.42
1987-05-21,22.50,22.75,22.25,22.25,300000,2.39
1987-05-20,22.37,22.62,22.00,22.00,471600,2.37
1987-05-19,23.50,23.50,22.37,22.50,1438400,2.42
1987-05-18,23.50,23.50,22.37,23.37,363200,2.51
1987-05-15,23.75,23.75,22.50,23.25,218800,2.50
1987-05-14,24.37,24.37,23.50,24.00,143600,2.58
1987-05-13,24.12,24.75,23.12,24.62,167200,2.65
1987-05-12,24.12,24.62,23.50,24.25,1348400,2.61
1987-05-11,24.00,25.00,24.00,24.37,787200,2.62
1987-05-08,23.87,24.37,23.37,24.25,163200,2.61
1987-05-07,24.00,24.25,23.37,24.12,230800,2.59
1987-05-06,24.25,24.25,23.50,23.75,143600,2.55
1987-05-05,24.00,24.50,23.75,24.50,660400,2.64
1987-05-04,23.75,24.00,23.00,24.00,2033600,2.58
1987-05-01,23.62,23.75,23.00,23.50,313600,2.53
1987-04-30,23.25,23.87,23.00,23.62,309600,2.54
1987-04-29,23.00,23.37,22.75,23.00,228000,2.47
1987-04-28,23.50,23.50,22.25,23.00,580000,2.47
1987-04-27,23.50,24.25,22.25,23.50,508000,2.53
1987-04-24,23.87,23.87,22.37,23.75,369200,2.55
1987-04-23,24.00,24.00,23.12,23.87,289200,2.57
1987-04-22,23.87,24.50,23.62,24.00,577600,2.58
1987-04-21,24.37,24.62,23.75,24.62,316400,2.65
1987-04-20,24.37,24.37,23.12,24.12,284800,2.59
1987-04-16,24.62,24.87,24.12,24.50,500800,2.64
1987-04-15,23.00,24.75,22.37,24.50,478800,2.64
1987-04-14,22.25,23.25,21.25,22.75,692400,2.45
1987-04-13,25.00,25.00,24.12,24.12,644400,2.59
1987-04-10,25.25,25.25,24.75,25.12,220000,2.70
1987-04-09,25.50,25.75,25.00,25.37,453200,2.73
1987-04-08,24.62,25.87,24.62,25.75,821200,2.77
1987-04-07,25.75,25.75,24.00,24.62,1020400,2.65
1987-04-06,25.75,26.12,25.25,25.50,397200,2.74
1987-04-03,24.62,26.00,24.12,26.00,396400,2.80
1987-04-02,24.87,24.87,23.75,24.25,1031600,2.61
1987-04-01,25.00,25.37,24.00,24.75,524400,2.66
1987-03-31,26.00,26.12,25.25,25.25,744800,2.72
1987-03-30,25.50,25.75,24.37,25.75,286400,2.77
1987-03-27,25.87,26.50,25.37,26.00,358800,2.80
1987-03-26,26.00,26.50,25.87,26.37,317200,2.84
1987-03-25,26.00,26.50,25.12,26.00,365200,2.80
1987-03-24,26.50,26.62,26.00,26.25,324400,2.82
1987-03-23,26.75,26.75,26.00,26.75,848400,2.88
1987-03-20,26.50,26.87,26.25,26.87,580000,2.89
1987-03-19,26.12,26.50,25.87,26.37,315600,2.84
1987-03-18,25.75,26.37,25.62,26.25,381600,2.82
1987-03-17,25.37,25.75,25.25,25.75,550800,2.77
1987-03-16,25.87,25.87,25.12,25.62,381600,2.76
1987-03-13,25.62,26.00,25.37,25.75,290000,2.77
1987-03-12,24.62,25.75,24.62,25.62,547600,2.76
1987-03-11,25.50,25.50,24.75,24.87,571200,2.68
1987-03-10,25.00,25.62,25.00,25.25,898400,2.72
1987-03-09,25.25,25.25,24.62,24.75,126400,2.66
1987-03-06,24.75,25.12,24.62,25.12,653600,2.70
1987-03-05,25.37,25.50,24.50,24.87,1509200,2.68
1987-03-04,25.00,25.25,25.00,25.25,1208400,2.72
1987-03-03,24.87,25.25,24.50,25.12,599200,2.70
1987-03-02,24.62,24.87,24.50,24.62,746400,2.65
1987-02-27,25.00,25.00,24.62,24.87,690400,2.65
1987-02-26,25.00,25.12,24.37,24.75,614000,2.64
1987-02-25,25.12,25.12,24.62,25.00,523200,2.67
1987-02-24,24.50,25.25,24.37,25.12,486400,2.68
1987-02-23,24.25,24.75,24.12,24.62,442800,2.63
1987-02-20,24.87,24.87,24.37,24.50,605600,2.61
1987-02-19,25.12,25.12,24.37,24.75,746000,2.64
1987-02-18,25.12,25.12,24.25,24.87,561600,2.65
1987-02-17,25.00,25.37,24.87,24.87,409200,2.65
1987-02-13,24.37,25.37,24.00,25.25,862000,2.69
1987-02-12,25.00,25.00,24.00,24.12,472800,2.57
1987-02-11,24.37,25.00,23.75,25.00,304400,2.67
1987-02-10,24.25,24.62,23.75,24.12,415200,2.57
1987-02-09,24.87,25.00,24.25,24.50,1955200,2.61
1987-02-06,24.75,24.75,24.50,24.50,489600,2.61
1987-02-05,24.75,25.00,24.37,24.75,672400,2.64
1987-02-04,24.87,25.00,24.50,24.87,932800,2.65
1987-02-03,24.25,24.75,24.25,24.62,264800,2.63
1987-02-02,24.25,24.75,23.87,24.37,1813200,2.60
1987-01-30,23.50,24.12,23.37,24.00,426000,2.56
1987-01-29,24.37,24.37,23.37,23.75,730000,2.53
1987-01-28,24.25,24.25,23.50,24.25,487200,2.59
1987-01-27,23.12,24.00,23.12,24.00,923200,2.56
1987-01-26,23.25,23.87,23.00,23.25,334000,2.48
1987-01-23,24.62,24.75,23.12,23.12,912400,2.47
1987-01-22,23.87,24.62,23.87,24.50,807200,2.61
1987-01-21,23.75,24.12,23.37,24.00,582800,2.56
1987-01-20,24.00,24.12,23.50,23.87,914000,2.55
1987-01-19,24.00,24.00,23.50,24.00,219200,2.56
1987-01-16,24.50,24.75,23.50,24.00,718400,2.56
1987-01-15,24.37,24.50,23.87,24.50,605600,2.61
1987-01-14,24.12,24.50,23.62,24.25,949200,2.59
1987-01-13,24.00,24.25,24.00,24.25,548000,2.59
1987-01-12,23.75,24.37,23.62,24.37,889600,2.60
1987-01-09,24.12,24.37,23.50,24.00,440800,2.56
1987-01-08,24.62,24.75,24.00,24.37,549600,2.60
1987-01-07,23.87,24.62,23.75,24.62,254000,2.63
1987-01-06,23.37,24.00,23.25,23.75,376000,2.53
1987-01-05,22.50,23.37,22.25,23.37,422800,2.49
1987-01-02,21.75,22.50,21.12,22.25,332000,2.37
1986-12-31,22.75,22.75,21.37,21.50,346400,2.29
1986-12-30,23.25,23.50,22.37,22.75,517200,2.43
1986-12-29,23.87,23.87,23.25,23.25,260800,2.48
1986-12-26,24.00,24.00,23.62,24.00,89200,2.56
1986-12-24,23.87,24.25,23.62,24.00,424400,2.56
1986-12-23,24.25,24.50,23.87,24.12,868800,2.57
1986-12-22,24.37,24.75,24.12,24.50,1572800,2.61
1986-12-19,24.00,24.62,23.87,24.37,1179200,2.60
1986-12-18,23.75,24.12,23.37,24.00,769200,2.56
1986-12-17,23.87,23.87,23.25,23.62,564800,2.52
1986-12-16,23.25,23.87,23.00,23.87,940400,2.55
1986-12-15,22.37,23.50,21.87,23.50,1480800,2.51
1986-12-12,22.62,22.75,22.25,22.62,271600,2.41
1986-12-11,22.62,22.75,22.00,22.62,601600,2.41
1986-12-10,22.50,22.62,22.12,22.37,632800,2.39
1986-12-09,22.50,22.75,22.25,22.50,363600,2.40
1986-12-08,22.50,22.75,21.75,22.75,681200,2.43
1986-12-05,22.37,22.62,22.00,22.50,371600,2.40
1986-12-04,22.62,23.00,22.25,22.87,667600,2.44
1986-12-03,22.50,22.87,22.00,22.62,681600,2.41
1986-12-02,22.00,23.00,22.00,22.50,1000800,2.40
1986-12-01,22.00,22.00,21.00,22.00,362400,2.35
1986-11-28,21.37,21.75,21.00,21.75,322800,2.30
1986-11-26,21.37,21.62,21.25,21.62,296800,2.28
1986-11-25,21.50,21.62,20.75,21.12,1066800,2.23
1986-11-24,21.25,21.50,21.00,21.50,468400,2.27
1986-11-21,21.50,21.62,21.12,21.50,603600,2.27
1986-11-20,42.50,43.00,41.63,42.63,2039200,2.25
1986-11-19,41.25,42.13,41.00,42.00,2100800,2.22
1986-11-18,44.00,44.00,41.00,41.00,744000,2.17
1986-11-17,44.00,44.25,43.75,44.00,165600,2.32
1986-11-14,44.13,44.13,43.13,43.63,132000,2.30
1986-11-13,44.63,44.63,43.38,43.88,1714400,2.32
1986-11-12,44.75,44.88,44.13,44.63,1360000,2.36
1986-11-11,44.50,44.63,43.88,44.63,124800,2.36
1986-11-10,44.75,44.75,44.50,44.63,83200,2.36
1986-11-07,44.75,44.88,44.75,44.88,63200,2.37
1986-11-06,44.75,44.88,44.25,44.50,1473600,2.35
1986-11-05,44.25,44.63,44.00,44.63,1450400,2.36
1986-11-04,44.00,44.25,43.75,44.25,352000,2.34
1986-11-03,44.00,44.38,44.00,44.13,151200,2.33
1986-10-31,44.00,44.25,43.88,44.25,188000,2.34
1986-10-30,44.00,44.25,43.63,44.25,196000,2.34
1986-10-29,43.88,44.13,43.38,44.00,212800,2.32
1986-10-28,44.75,45.00,44.00,44.38,183200,2.34
1986-10-27,44.63,45.00,43.88,44.50,249600,2.35
1986-10-24,44.75,44.75,43.75,44.38,260800,2.34
1986-10-23,44.50,45.00,44.13,44.88,405600,2.37
1986-10-22,44.50,45.00,44.13,44.25,240800,2.34
1986-10-21,44.88,45.25,44.38,44.75,153600,2.36
1986-10-20,45.50,45.50,44.25,44.63,87200,2.36
1986-10-17,45.88,45.88,45.25,45.63,102400,2.41
1986-10-16,46.00,46.25,45.75,46.13,176000,2.44
1986-10-15,45.50,45.88,44.63,45.88,404000,2.42
1986-10-14,46.38,46.50,45.38,45.38,148000,2.40
1986-10-13,46.25,46.38,46.00,46.25,36000,2.44
1986-10-10,46.00,46.25,46.00,46.13,84000,2.44
1986-10-09,45.88,46.25,45.75,46.13,180800,2.44
1986-10-08,46.00,46.00,45.63,45.88,98400,2.42
1986-10-07,45.88,46.00,45.63,46.00,288000,2.43
1986-10-06,45.50,46.00,45.50,45.88,176800,2.42
1986-10-03,44.50,45.75,44.50,45.63,784800,2.41
1986-10-02,45.50,45.50,44.00,44.38,246400,2.34
1986-10-01,45.25,46.13,45.25,45.50,216800,2.40
1986-09-30,44.63,45.25,43.75,45.25,538400,2.39
1986-09-29,45.00,45.13,44.13,45.13,316800,2.38
1986-09-26,45.75,46.25,45.25,45.75,816800,2.42
1986-09-25,46.50,46.75,45.00,46.00,786400,2.43
1986-09-24,44.50,46.50,44.13,46.50,673600,2.46
1986-09-23,44.00,44.13,43.00,44.13,1021600,2.33
1986-09-22,43.50,43.75,43.13,43.75,247200,2.31
1986-09-19,43.00,43.25,42.50,43.25,530400,2.28
1986-09-18,43.75,43.75,42.25,42.75,593600,2.26
1986-09-17,43.50,43.75,42.88,43.50,588800,2.30
1986-09-16,43.50,43.50,42.13,43.25,768800,2.28
1986-09-15,44.00,44.00,42.00,43.50,637600,2.30
1986-09-12,46.25,46.25,43.50,43.50,860000,2.30
1986-09-11,48.88,48.88,46.00,46.25,853600,2.44
1986-09-10,49.25,49.25,48.50,49.00,1096000,2.59
1986-09-09,49.75,49.88,49.25,49.38,412800,2.61
1986-09-08,50.00,50.13,49.75,50.00,800800,2.64
1986-09-05,50.50,50.63,49.88,50.13,524800,2.65
1986-09-04,50.38,51.00,50.00,51.00,726400,2.69
1986-09-03,49.88,50.38,49.88,50.38,544000,2.66
1986-09-02,50.75,50.88,49.88,50.13,584000,2.65
1986-08-29,51.00,51.25,50.50,51.00,200800,2.69
1986-08-28,50.88,51.25,50.50,51.13,10240000,2.68
1986-08-27,50.50,51.00,50.25,50.75,12080000,2.66
1986-08-26,50.13,50.63,50.00,50.63,399200,2.65
1986-08-25,50.25,50.25,49.88,49.88,92000,2.61
1986-08-22,49.63,50.38,49.50,50.25,360000,2.63
1986-08-21,50.13,50.50,49.88,49.88,460800,2.61
1986-08-20,50.25,50.50,50.13,50.25,172000,2.63
1986-08-19,50.13,50.50,50.00,50.50,189600,2.65
1986-08-18,50.38,50.50,50.13,50.25,168000,2.63
1986-08-15,50.25,50.88,50.25,50.50,1726400,2.65
1986-08-14,50.00,50.63,50.00,50.25,1867200,2.63
1986-08-13,49.50,50.25,49.50,50.25,1331200,2.63
1986-08-12,49.75,49.75,49.38,49.63,629600,2.60
1986-08-11,49.00,49.75,49.00,49.63,456800,2.60
1986-08-08,48.88,49.38,48.88,49.13,1547200,2.58
1986-08-07,49.13,49.38,48.88,48.88,1778400,2.56
1986-08-06,49.25,49.50,49.00,49.38,1025600,2.59
1986-08-05,48.63,49.00,48.38,49.00,521600,2.57
1986-08-04,47.00,48.38,46.63,48.13,543200,2.52
1986-08-01,47.50,47.75,46.75,47.00,2578400,2.46
1986-07-31,48.00,48.00,47.38,47.63,1360000,2.50
1986-07-30,47.00,48.25,46.50,48.25,264000,2.53
1986-07-29,46.50,46.75,45.75,46.75,981600,2.45
1986-07-28,47.38,47.50,46.38,46.88,748800,2.46
1986-07-25,46.75,47.50,46.75,47.38,2258400,2.48
1986-07-24,48.13,48.13,46.75,47.25,1747200,2.48
1986-07-23,48.63,49.13,48.25,48.38,508800,2.54
1986-07-22,48.25,49.00,48.00,48.88,693600,2.56
1986-07-21,48.50,48.50,47.88,48.13,312800,2.52
1986-07-18,48.88,49.00,48.00,48.75,346400,2.56
1986-07-17,49.50,49.88,49.13,49.13,158400,2.58
1986-07-16,48.75,49.25,48.50,49.25,378400,2.58
1986-07-15,50.88,50.88,48.25,48.63,804800,2.55
1986-07-14,51.75,51.75,50.50,50.63,216800,2.65
1986-07-11,51.75,51.88,51.38,51.88,210400,2.72
1986-07-10,51.25,51.63,50.00,51.50,258400,2.70
1986-07-09,51.25,51.25,50.38,51.00,460000,2.67
1986-07-08,51.75,51.75,50.00,51.00,1145600,2.67
1986-07-07,53.38,53.38,51.50,51.88,336000,2.72
1986-07-03,53.38,53.38,52.88,53.25,341600,2.79
1986-07-02,54.38,54.38,53.25,53.50,1055200,2.80
1986-07-01,54.25,54.75,54.00,54.75,566400,2.87
1986-06-30,54.13,54.25,54.00,54.00,91200,2.83
1986-06-27,54.25,54.25,53.13,54.00,508800,2.83
1986-06-26,54.50,54.63,53.25,54.00,142400,2.83
1986-06-25,53.00,54.38,53.00,54.25,669600,2.84
1986-06-24,53.63,53.63,53.00,53.25,244800,2.79
1986-06-23,54.50,54.50,53.50,53.50,146400,2.80
1986-06-20,54.25,54.75,53.75,54.75,540000,2.87
1986-06-19,54.50,54.63,54.00,54.50,386400,2.86
1986-06-18,54.75,54.75,54.00,54.75,104000,2.87
1986-06-17,53.75,54.63,53.75,54.38,294400,2.85
1986-06-16,53.88,54.13,53.63,54.00,590400,2.83
1986-06-13,52.75,54.13,52.75,53.88,602400,2.82
1986-06-12,53.50,53.50,51.75,52.38,348800,2.75
1986-06-11,53.88,53.88,53.25,53.63,318400,2.81
1986-06-10,54.13,54.13,53.50,53.88,141600,2.82
1986-06-09,55.13,55.25,53.75,53.88,497600,2.82
1986-06-06,55.25,55.38,54.75,55.00,367200,2.88
1986-06-05,54.38,55.00,54.25,55.00,84000,2.88
1986-06-04,55.00,55.50,54.63,54.63,192000,2.86
1986-06-03,54.88,55.50,54.75,55.38,154400,2.90
1986-06-02,55.25,55.38,54.75,55.00,314400,2.88
1986-05-30,54.88,55.50,54.88,55.50,6500800,2.89
1986-05-29,54.75,55.25,54.75,55.13,15736000,2.87