cs6601p3/data/CVX.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,102.46,104.09,102.34,103.62,5500900,103.62
2012-04-16,101.62,102.24,101.17,101.51,6065100,101.51
2012-04-13,102.29,102.36,100.72,100.78,6847100,100.78
2012-04-12,100.89,102.86,100.51,102.59,6451900,102.59
2012-04-11,102.31,102.45,100.78,100.95,8570100,100.95
2012-04-10,103.25,103.38,101.40,101.45,8907500,101.45
2012-04-09,103.30,104.08,102.85,103.49,4983400,103.49
2012-04-05,105.17,105.90,104.33,104.75,5982700,104.75
2012-04-04,106.25,106.26,105.03,105.60,5430600,105.60
2012-04-03,107.93,108.23,106.23,107.14,4690300,107.14
2012-04-02,106.85,108.79,106.60,108.30,5188400,108.30
2012-03-30,107.04,107.25,106.41,107.21,6121000,107.21
2012-03-29,105.08,107.02,104.92,106.85,5793900,106.85
2012-03-28,106.57,106.96,105.20,105.89,6816400,105.89
2012-03-27,107.88,108.00,107.01,107.04,4327700,107.04
2012-03-26,107.23,107.97,106.83,107.84,5311100,107.84
2012-03-23,105.68,106.90,104.85,106.36,6600300,106.36
2012-03-22,106.85,106.99,105.03,105.35,8282100,105.35
2012-03-21,108.95,109.02,107.35,107.91,7549900,107.91
2012-03-20,109.93,109.93,108.93,109.08,6158300,109.08
2012-03-19,110.52,111.06,110.30,110.70,5695000,110.70
2012-03-16,110.43,110.83,110.10,110.28,11092500,110.28
2012-03-15,110.51,110.93,109.46,110.03,8899400,110.03
2012-03-14,111.05,112.28,110.54,110.69,8819400,110.69
2012-03-13,110.22,111.31,109.43,111.19,7331000,111.19
2012-03-12,109.65,110.00,109.16,110.00,5324700,110.00
2012-03-09,109.89,110.41,109.37,109.57,5704200,109.57
2012-03-08,109.80,110.57,109.56,110.03,5505400,110.03
2012-03-07,109.00,109.95,108.19,109.46,6867900,109.46
2012-03-06,108.14,109.03,108.00,108.85,7480800,108.85
2012-03-05,109.14,109.45,108.14,109.32,5941500,109.32
2012-03-02,109.50,109.87,109.00,109.61,5377100,109.61
2012-03-01,109.17,110.14,109.10,109.76,5980100,109.76
2012-02-29,110.40,110.92,108.92,109.12,10572800,109.12
2012-02-28,109.68,110.40,109.18,109.61,9132500,109.61
2012-02-27,108.29,110.22,108.28,109.63,7723400,109.63
2012-02-24,108.80,109.40,108.50,109.08,5833300,109.08
2012-02-23,107.54,108.50,107.32,108.35,5504800,108.35
2012-02-22,108.16,108.56,107.20,107.50,7150000,107.50
2012-02-21,107.51,108.50,107.44,108.41,7149000,108.41
2012-02-17,107.02,107.24,106.04,106.66,5666500,106.66
2012-02-16,105.52,106.57,104.80,106.52,5733900,106.52
2012-02-15,106.24,106.24,104.59,105.00,6553800,105.00
2012-02-14,106.25,106.53,105.57,106.49,5974800,105.68
2012-02-13,106.16,106.53,105.45,106.38,4695500,105.57
2012-02-10,105.19,105.52,104.58,105.28,6136800,104.48
2012-02-09,107.18,107.41,106.07,106.37,4751400,105.56
2012-02-08,107.27,107.50,106.09,106.76,5383700,105.95
2012-02-07,106.02,107.06,105.44,106.83,6034700,106.02
2012-02-06,104.62,106.76,104.37,106.67,6443600,105.86
2012-02-03,104.91,105.60,104.48,105.50,6818600,104.70
2012-02-02,103.03,103.96,102.88,103.69,5897200,102.90
2012-02-01,104.42,104.42,102.68,102.79,7824500,102.01
2012-01-31,104.61,104.78,102.40,103.12,8320100,102.34
2012-01-30,103.40,103.50,102.08,103.41,7615700,102.62
2012-01-27,104.39,104.67,103.12,103.96,10581500,103.17
2012-01-26,108.03,108.57,106.35,106.59,7000400,105.78
2012-01-25,106.37,108.00,105.09,107.73,8020700,106.91
2012-01-24,106.45,107.09,106.18,106.72,5041400,105.91
2012-01-23,106.99,107.50,106.56,107.01,6506700,106.20
2012-01-20,106.95,107.20,106.25,106.89,7284600,106.08
2012-01-19,107.21,107.50,105.82,106.93,5666100,106.12
2012-01-18,106.00,106.94,105.20,106.83,6581400,106.02
2012-01-17,107.27,107.98,106.03,106.72,6925300,105.91
2012-01-13,104.62,106.15,103.51,106.09,8266900,105.28
2012-01-12,104.52,106.04,104.52,104.97,11897200,104.17
2012-01-11,108.51,108.65,107.13,107.77,7802500,106.95
2012-01-10,110.12,110.66,108.90,109.06,7641800,108.23
2012-01-09,108.24,109.67,108.03,109.49,7118800,108.66
2012-01-06,109.41,109.61,108.09,108.31,8214900,107.49
2012-01-05,109.39,109.54,107.97,109.10,7184900,108.27
2012-01-04,109.83,110.37,109.20,110.18,8019100,109.34
2012-01-03,108.74,110.99,108.73,110.37,11518700,109.53
2011-12-30,106.79,107.50,106.18,106.40,5009400,105.59
2011-12-29,106.38,107.56,106.32,107.47,4468500,106.65
2011-12-28,107.86,108.16,105.88,105.96,5307900,105.15
2011-12-27,107.26,108.49,107.26,107.98,4136200,107.16
2011-12-23,106.63,107.61,106.10,107.50,3779400,106.68
2011-12-22,105.51,106.58,105.06,106.31,7483800,105.50
2011-12-21,103.68,105.53,103.55,105.43,8156600,104.63
2011-12-20,101.94,103.85,101.78,103.67,7278600,102.88
2011-12-19,101.16,101.33,99.50,99.72,5977400,98.96
2011-12-16,100.32,100.86,99.59,100.86,14709700,100.09
2011-12-15,101.23,101.60,99.32,99.67,9667000,98.91
2011-12-14,102.75,104.02,99.51,100.53,15512100,99.77
2011-12-13,104.22,105.89,103.10,103.62,8990000,102.83
2011-12-12,104.02,104.23,101.50,103.07,7595800,102.29
2011-12-09,102.74,104.50,102.71,104.25,6624100,103.46
2011-12-08,104.00,104.80,101.95,102.25,7720100,101.47
2011-12-07,104.22,105.74,103.97,104.52,10323300,103.72
2011-12-06,103.10,104.73,102.84,104.36,7445000,103.57
2011-12-05,103.58,104.00,102.04,102.82,6121800,102.04
2011-12-02,103.04,103.19,101.50,101.69,6638100,100.92
2011-12-01,102.82,103.00,100.96,101.83,7007200,101.06
2011-11-30,100.50,102.82,100.11,102.82,13373200,102.04
2011-11-29,95.96,98.05,95.75,97.39,8845100,96.65
2011-11-28,96.03,96.35,95.00,95.77,8403100,95.04
2011-11-25,94.03,94.45,92.29,92.29,5257300,91.59
2011-11-23,95.42,95.58,93.75,93.75,11665200,93.04
2011-11-22,95.68,97.25,95.00,96.42,8939500,95.69
2011-11-21,96.92,96.94,94.45,95.66,15021100,94.93
2011-11-18,100.52,101.50,97.52,97.88,13668700,97.14
2011-11-17,100.75,102.13,98.75,100.08,11794300,99.32
2011-11-16,102.51,103.42,100.74,101.05,12581000,100.28
2011-11-15,106.23,107.33,102.58,103.27,24328000,101.68
2011-11-14,106.20,106.74,105.38,106.17,5531200,104.54
2011-11-11,106.69,107.52,106.61,107.05,6352600,105.40
2011-11-10,105.32,106.01,103.50,105.50,10025200,103.88
2011-11-09,105.80,106.49,103.88,104.28,12062000,102.68
2011-11-08,108.27,109.00,106.50,108.86,7761400,107.18
2011-11-07,106.65,108.53,105.54,107.72,7821800,106.06
2011-11-04,105.75,106.60,104.48,106.43,8402700,104.79
2011-11-03,105.84,106.35,104.70,106.13,9276200,104.50
2011-11-02,103.96,104.93,103.14,104.54,8393400,102.93
2011-11-01,101.47,103.68,100.79,102.08,15213300,100.51
2011-10-31,107.72,108.00,105.05,105.05,11457800,103.43
2011-10-28,108.85,109.99,107.26,109.64,10341300,107.95
2011-10-27,107.84,110.01,107.62,108.97,14393600,107.29
2011-10-26,106.08,106.84,104.46,106.77,9959400,105.13
2011-10-25,106.62,106.91,104.33,104.50,8452200,102.89
2011-10-24,105.50,106.87,105.27,106.27,7911500,104.63
2011-10-21,104.50,105.84,104.21,105.53,10884100,103.91
2011-10-20,102.68,103.66,101.72,103.39,8710100,101.80
2011-10-19,102.69,104.08,101.71,102.24,8651800,100.67
2011-10-18,99.03,104.15,97.97,102.95,12165700,101.37
2011-10-17,99.91,100.25,98.40,98.61,6576400,97.09
2011-10-14,98.97,100.56,98.85,100.47,7365100,98.92
2011-10-13,96.62,98.10,96.25,97.79,6507900,96.28
2011-10-12,98.11,98.75,96.69,97.78,8868800,96.28
2011-10-11,97.21,98.64,97.15,97.60,7613500,96.10
2011-10-10,96.13,98.24,96.09,98.20,7490300,96.69
2011-10-07,95.67,95.73,93.66,94.40,10534600,92.95
2011-10-06,93.38,94.81,92.72,94.61,10169500,93.15
2011-10-05,92.14,94.74,91.03,94.66,13057500,93.20
2011-10-04,88.72,91.84,86.68,91.48,15398100,90.07
2011-10-03,91.93,92.77,89.85,89.88,11384300,88.50
2011-09-30,92.96,94.80,92.52,92.59,11918800,91.17
2011-09-29,94.19,94.48,92.32,94.39,10104100,92.94
2011-09-28,93.99,95.33,91.54,91.74,10338300,90.33
2011-09-27,94.16,95.35,93.05,93.54,11079800,92.10
2011-09-26,90.65,91.65,88.76,91.49,11899200,90.08
2011-09-23,90.13,90.84,88.56,90.01,12228200,88.62
2011-09-22,90.91,91.51,88.59,90.17,16685800,88.78
2011-09-21,97.21,97.78,94.14,94.27,9267200,92.82
2011-09-20,99.28,99.74,97.74,97.79,8660500,96.28
2011-09-19,97.19,99.34,96.60,98.71,8522500,97.19
2011-09-16,100.00,100.16,98.29,99.63,13862000,98.10
2011-09-15,98.72,99.50,98.06,99.26,9241200,97.73
2011-09-14,96.31,99.00,95.15,97.31,11325600,95.81
2011-09-13,96.76,96.84,94.63,95.93,11453800,94.45
2011-09-12,93.94,95.93,93.16,95.91,13616300,94.43
2011-09-09,97.01,97.39,94.78,95.19,13346600,93.73
2011-09-08,98.89,100.58,98.00,98.41,9603600,96.90
2011-09-07,98.27,99.44,97.86,99.29,10572800,97.76
2011-09-06,93.58,95.80,92.75,95.61,10276800,94.14
2011-09-02,96.31,97.06,95.07,96.41,8976700,94.93
2011-09-01,99.01,100.48,98.50,98.52,10121400,97.00
2011-08-31,98.85,99.72,98.08,98.84,11242000,97.32
2011-08-30,97.97,98.98,96.74,98.40,9202500,96.89
2011-08-29,98.28,98.76,96.58,98.74,9724900,97.22
2011-08-26,94.68,97.35,93.36,96.85,9216600,95.36
2011-08-25,98.05,98.52,95.29,95.96,9812400,94.48
2011-08-24,96.83,97.76,96.07,97.59,7642500,96.09
2011-08-23,93.92,97.38,93.46,97.33,12301000,95.83
2011-08-22,96.55,96.55,92.95,93.30,10071000,91.86
2011-08-19,92.09,95.36,92.08,93.29,13452700,91.85
2011-08-18,95.14,95.38,91.75,93.24,15083800,91.81
2011-08-17,98.41,99.09,97.11,97.68,8594800,96.18
2011-08-16,97.99,99.28,97.15,98.14,9842900,95.86
2011-08-15,97.00,99.23,96.79,99.10,11857000,96.80
2011-08-12,95.64,97.05,94.92,95.86,13364100,93.63
2011-08-11,92.07,95.14,90.78,94.07,30717300,91.89
2011-08-10,92.71,93.85,89.74,90.57,18069500,88.47
2011-08-09,91.60,93.71,87.30,93.40,21012700,91.23
2011-08-08,94.28,95.79,89.75,90.25,23079600,88.15
2011-08-05,98.03,99.34,93.82,97.61,17596200,95.34
2011-08-04,100.78,100.98,96.51,96.84,20541200,94.59
2011-08-03,103.53,103.74,100.87,102.76,12027400,100.37
2011-08-02,104.72,105.70,103.43,103.45,10396300,101.05
2011-08-01,106.08,106.13,103.92,105.38,9309400,102.93
2011-07-29,103.72,105.23,103.07,104.02,9697600,101.61
2011-07-28,105.15,105.85,104.43,105.03,6655300,102.59
2011-07-27,106.97,107.00,105.47,105.63,7412700,103.18
2011-07-26,107.91,108.47,107.34,107.57,4864800,105.07
2011-07-25,107.55,109.00,107.46,108.10,6284400,105.59
2011-07-22,109.39,109.66,108.82,108.97,5413700,106.44
2011-07-21,107.88,109.75,107.76,109.43,8319200,106.89
2011-07-20,107.51,107.65,106.88,107.10,5044900,104.61
2011-07-19,106.49,107.80,106.49,107.48,6987600,104.98
2011-07-18,105.58,106.50,105.11,106.23,6951000,103.76
2011-07-15,105.68,106.30,105.14,106.19,10160500,103.72
2011-07-14,105.70,106.47,104.57,104.67,7279600,102.24
2011-07-13,104.74,106.61,104.72,105.09,6871100,102.65
2011-07-12,103.99,105.95,103.99,104.39,9158300,101.97
2011-07-11,104.43,104.64,103.75,104.41,6975400,101.99
2011-07-08,105.45,106.00,105.07,105.89,6334900,103.43
2011-07-07,106.08,106.92,105.80,106.59,7878100,104.12
2011-07-06,104.82,105.24,104.57,105.08,6196300,102.64
2011-07-05,104.11,105.76,104.11,105.12,7392200,102.68
2011-07-01,102.71,104.19,102.01,104.09,6579700,101.67
2011-06-30,101.79,102.94,101.28,102.84,7697700,100.45
2011-06-29,100.69,101.71,99.91,101.28,7637700,98.93
2011-06-28,99.53,100.60,99.30,100.35,6113800,98.02
2011-06-27,97.94,99.64,97.94,98.90,7130200,96.60
2011-06-24,99.54,99.74,97.81,97.90,8032400,95.63
2011-06-23,98.90,99.55,97.00,99.36,13058800,97.05
2011-06-22,101.27,102.46,101.00,101.07,6592500,98.72
2011-06-21,100.54,101.98,100.32,101.59,8499500,99.23
2011-06-20,98.88,100.20,98.65,99.91,6427200,97.59
2011-06-17,100.23,100.84,98.73,99.17,12029500,96.87
2011-06-16,98.06,99.66,97.81,99.43,7786300,97.12
2011-06-15,99.20,99.91,97.71,98.41,9665600,96.13
2011-06-14,100.02,101.29,99.89,100.60,7353400,98.26
2011-06-13,98.93,100.51,98.07,98.93,7999300,96.63
2011-06-10,100.94,101.00,98.98,99.67,9113900,97.36
2011-06-09,100.51,101.87,100.32,101.23,5734900,98.88
2011-06-08,99.51,100.84,99.50,99.95,6936200,97.63
2011-06-07,100.23,100.91,99.38,99.47,6835400,97.16
2011-06-06,100.90,101.31,99.30,99.68,6982200,97.37
2011-06-03,99.73,101.69,99.57,101.00,7692200,98.66
2011-06-02,102.35,102.59,100.36,101.12,8129200,98.77
2011-06-01,104.73,104.95,102.08,102.49,8196100,100.11
2011-05-31,104.61,105.21,103.71,104.91,8188400,102.47
2011-05-27,103.64,104.22,102.53,103.21,5796300,100.81
2011-05-26,102.99,103.80,102.10,103.36,6614300,100.96
2011-05-25,103.25,103.86,101.81,103.25,7949500,100.85
2011-05-24,101.85,103.39,101.85,102.27,6800500,99.90
2011-05-23,101.13,101.91,100.70,101.37,7487000,99.02
2011-05-20,103.55,103.81,101.77,102.57,8760900,100.19
2011-05-19,103.69,104.53,102.94,103.87,7452400,101.46
2011-05-18,100.92,103.46,100.17,102.86,8193700,100.47
2011-05-17,100.31,101.19,99.61,100.41,8768800,98.08
2011-05-16,102.03,103.29,101.41,101.65,6759400,98.53
2011-05-13,103.45,103.49,101.27,102.39,8968000,99.25
2011-05-12,101.63,103.32,100.41,102.76,10425800,99.60
2011-05-11,103.27,103.46,101.25,102.26,10161700,99.12
2011-05-10,104.32,104.95,103.25,104.36,6430500,101.16
2011-05-09,103.25,104.86,103.00,104.09,7117900,100.89
2011-05-06,103.34,104.45,102.00,102.88,9536300,99.72
2011-05-05,103.36,104.12,101.11,102.62,11988500,99.47
2011-05-04,106.02,106.02,103.70,104.68,8892900,101.47
2011-05-03,107.58,107.84,105.19,106.17,7955600,102.91
2011-05-02,109.48,109.58,107.61,108.18,6550800,104.86
2011-04-29,108.48,109.60,107.78,109.44,6755500,106.08
2011-04-28,109.08,109.10,108.08,108.81,5941200,105.47
2011-04-27,109.11,109.17,107.55,108.97,5982600,105.62
2011-04-26,107.85,108.83,107.16,108.75,5300000,105.41
2011-04-25,107.37,107.78,106.68,107.42,3995200,104.12
2011-04-21,108.25,108.25,107.49,108.13,4915500,104.81
2011-04-20,107.71,108.34,107.01,107.81,6667800,104.50
2011-04-19,104.49,105.85,104.27,105.40,4993300,102.16
2011-04-18,104.95,104.99,103.04,104.50,7194800,101.29
2011-04-15,105.52,106.50,104.35,106.24,8869500,102.98
2011-04-14,103.32,105.29,103.13,104.88,7084900,101.66
2011-04-13,104.82,105.14,103.34,103.81,7241100,100.62
2011-04-12,106.47,106.70,103.48,104.18,12803700,100.98
2011-04-11,109.74,109.90,107.57,107.78,6599000,104.47
2011-04-08,109.35,109.94,109.14,109.66,6732900,106.29
2011-04-07,109.02,109.10,107.51,108.94,7011700,105.59
2011-04-06,109.83,109.94,108.44,108.66,6893000,105.32
2011-04-05,108.25,109.80,108.23,109.33,6541400,105.97
2011-04-04,108.52,108.57,107.85,108.23,4764600,104.91
2011-04-01,108.29,108.78,107.51,108.32,6494000,104.99
2011-03-31,109.31,109.65,107.35,107.49,8418500,104.19
2011-03-30,107.61,108.74,107.55,108.01,7907300,104.69
2011-03-29,106.04,107.48,105.52,107.37,6963200,104.07
2011-03-28,106.40,107.10,106.04,106.04,6023500,102.78
2011-03-25,105.72,107.01,105.38,106.78,8982900,103.50
2011-03-24,105.87,105.92,104.93,105.38,6996800,102.14
2011-03-23,104.73,105.92,104.45,105.48,6811800,102.24
2011-03-22,105.36,105.94,105.12,105.23,8008500,102.00
2011-03-21,103.86,105.20,103.20,105.19,8785300,101.96
2011-03-18,103.37,103.97,102.36,102.80,11366300,99.64
2011-03-17,100.88,102.57,100.40,102.24,9981500,99.10
2011-03-16,101.65,102.07,98.63,99.51,14795200,96.45
2011-03-15,98.18,102.00,97.98,101.23,12650100,98.12
2011-03-14,99.16,101.00,99.03,100.80,7353600,97.70
2011-03-11,98.10,100.75,97.60,99.93,6872700,96.86
2011-03-10,101.48,101.48,98.29,99.08,12553000,96.04
2011-03-09,103.18,103.68,101.90,102.14,7102000,99.00
2011-03-08,103.41,104.04,101.45,103.77,8913900,100.58
2011-03-07,104.12,104.77,103.01,103.01,8222500,99.85
2011-03-04,104.13,104.78,102.50,103.75,9850500,100.56
2011-03-03,103.84,104.57,103.32,104.19,7537800,100.99
2011-03-02,103.05,103.97,102.19,103.47,8335000,100.29
2011-03-01,104.07,104.99,102.84,102.90,12266900,99.74
2011-02-28,102.28,103.94,102.18,103.75,10219700,100.56
2011-02-25,101.71,102.63,101.35,102.10,8516400,98.96
2011-02-24,103.09,103.42,101.55,102.03,16467900,98.90
2011-02-23,100.53,103.94,100.52,102.27,17174700,99.13
2011-02-22,99.23,102.12,99.23,100.32,15723400,97.24
2011-02-18,97.41,98.81,97.03,98.72,8860500,95.69
2011-02-17,96.56,97.34,96.41,97.17,6616600,94.19
2011-02-16,96.72,97.02,96.08,96.66,6786600,93.69
2011-02-15,96.58,96.85,95.66,96.34,7626700,93.38
2011-02-14,95.50,97.16,95.50,96.95,6994000,93.97
2011-02-11,96.09,97.18,95.89,96.45,7324900,92.79
2011-02-10,95.88,96.98,95.74,96.70,7286200,93.03
2011-02-09,97.25,97.38,95.70,96.24,8242700,92.59
2011-02-08,97.87,97.99,97.11,97.74,5710500,94.03
2011-02-07,97.28,98.23,97.26,97.66,10256500,93.95
2011-02-04,96.93,97.33,96.52,97.11,10529700,93.42
2011-02-03,96.57,97.44,95.76,97.31,10500300,93.62
2011-02-02,95.37,96.85,95.37,96.48,6607800,92.82
2011-02-01,95.63,96.49,95.17,96.22,9948200,92.57
2011-01-31,93.85,95.19,93.37,94.93,11167900,91.33
2011-01-28,94.49,94.85,92.93,93.37,12444700,89.83
2011-01-27,94.56,94.96,94.30,94.75,6301100,91.15
2011-01-26,94.38,94.97,93.58,94.64,8832600,91.05
2011-01-25,93.78,94.44,93.35,94.08,7423200,90.51
2011-01-24,93.89,94.53,93.66,94.10,7282800,90.53
2011-01-21,93.37,93.94,93.10,93.78,7427500,90.22
2011-01-20,92.14,92.86,91.58,92.71,6513500,89.19
2011-01-19,93.63,93.71,92.58,92.97,6069900,89.44
2011-01-18,92.94,93.75,92.93,93.35,7733200,89.81
2011-01-14,92.12,92.88,91.82,92.83,5557900,89.31
2011-01-13,92.01,92.60,91.78,92.18,5721900,88.68
2011-01-12,92.36,92.85,92.20,92.45,7845400,88.94
2011-01-11,90.87,91.99,90.81,91.83,7838900,88.35
2011-01-10,90.95,91.17,90.12,90.41,6848700,86.98
2011-01-07,90.98,91.30,90.27,91.19,6346300,87.73
2011-01-06,91.76,91.83,90.27,90.69,6220800,87.25
2011-01-05,90.92,92.07,90.50,91.44,6659500,87.97
2011-01-04,92.28,92.48,91.22,91.60,8513900,88.12
2011-01-03,91.66,92.38,91.30,91.94,7802300,88.45
2010-12-31,91.58,91.80,91.00,91.25,5152900,87.79
2010-12-30,91.32,91.94,91.15,91.60,4156500,88.12
2010-12-29,91.54,92.39,91.35,91.37,5301000,87.90
2010-12-28,90.32,91.43,90.13,91.19,5058100,87.73
2010-12-27,90.49,90.60,90.04,90.12,3138200,86.70
2010-12-23,89.89,90.89,89.82,90.68,5095600,87.24
2010-12-22,89.62,89.96,89.32,89.92,4262400,86.51
2010-12-21,89.34,89.82,88.95,89.23,5962500,85.84
2010-12-20,88.96,89.60,88.57,88.80,8029800,85.43
2010-12-17,88.85,88.96,88.08,88.49,10832800,85.13
2010-12-16,88.08,89.22,87.85,89.06,7796700,85.68
2010-12-15,88.02,88.63,87.93,88.01,7608700,84.67
2010-12-14,88.58,88.95,88.13,88.38,7331300,85.03
2010-12-13,87.72,88.95,87.51,88.37,9910500,85.02
2010-12-10,86.96,87.08,86.24,87.03,7406700,83.73
2010-12-09,86.79,86.98,85.84,86.65,8076700,83.36
2010-12-08,86.51,86.80,85.63,86.14,6918300,82.87
2010-12-07,85.92,86.63,85.71,86.30,12560600,83.03
2010-12-06,84.79,85.21,84.49,84.95,5184200,81.73
2010-12-03,84.49,85.00,84.36,84.89,6724000,81.67
2010-12-02,82.70,84.67,82.53,84.50,10799500,81.29
2010-12-01,82.15,83.22,81.75,82.70,10629600,79.56
2010-11-30,80.64,81.61,80.47,80.97,10366000,77.90
2010-11-29,81.30,82.05,80.41,81.69,9070100,78.59
2010-11-26,82.44,82.57,81.79,82.05,2789700,78.94
2010-11-24,82.15,83.01,82.00,82.93,8042600,79.78
2010-11-23,82.47,82.50,81.15,81.75,9507700,78.65
2010-11-22,83.47,83.58,82.05,83.45,6791900,80.28
2010-11-19,83.69,83.96,82.82,83.94,8130900,80.75
2010-11-18,83.04,83.98,82.95,83.82,7590000,80.64
2010-11-17,82.41,83.13,82.10,82.46,7847300,79.33
2010-11-16,83.55,83.58,81.93,82.48,12360200,79.35
2010-11-15,85.74,85.97,84.83,84.86,9252400,80.95
2010-11-12,85.46,85.61,84.56,85.44,10571300,81.50
2010-11-11,85.00,86.19,85.00,86.09,11297200,82.12
2010-11-10,83.78,85.22,83.25,85.17,11795500,81.24
2010-11-09,83.91,84.27,83.10,83.56,13597200,79.71
2010-11-08,84.62,85.00,83.79,84.80,11799200,80.89
2010-11-05,84.71,85.32,84.05,84.98,14513200,81.06
2010-11-04,84.16,85.31,83.88,85.14,16295400,81.21
2010-11-03,82.66,83.12,81.91,82.70,10036500,78.89
2010-11-02,82.36,82.45,81.72,82.15,9528800,78.36
2010-11-01,83.15,84.08,81.09,81.45,12781900,77.69
2010-10-29,82.89,83.23,81.98,82.60,12463000,78.79
2010-10-28,85.27,85.65,84.10,84.44,8519800,80.55
2010-10-27,84.64,84.64,83.29,84.31,9557300,80.42
2010-10-26,84.65,85.24,84.49,85.15,5968600,81.22
2010-10-25,85.13,85.79,84.74,84.87,6757400,80.96
2010-10-22,84.79,84.79,84.17,84.55,5555000,80.65
2010-10-21,84.51,85.00,83.39,84.25,9521400,80.37
2010-10-20,83.14,84.52,82.93,84.02,8835000,80.15
2010-10-19,83.38,83.68,82.14,82.79,9455500,78.97
2010-10-18,83.48,84.77,83.40,84.48,7800200,80.58
2010-10-15,84.39,84.54,83.12,83.61,9502500,79.75
2010-10-14,83.65,83.92,82.96,83.90,6718600,80.03
2010-10-13,83.45,84.11,82.86,83.67,11647800,79.81
2010-10-12,83.36,84.18,82.63,83.84,8528900,79.97
2010-10-11,83.85,84.00,83.35,83.71,4790700,79.85
2010-10-08,83.47,84.10,82.95,83.94,6879000,80.07
2010-10-07,84.42,84.50,82.94,83.52,7714000,79.67
2010-10-06,83.29,84.30,83.21,83.89,8650300,80.02
2010-10-05,82.18,83.50,81.95,83.39,11597600,79.54
2010-10-04,81.89,82.14,80.68,81.31,7602500,77.56
2010-10-01,81.89,82.36,81.48,81.95,9570600,78.17
2010-09-30,81.69,82.19,80.33,81.05,10120300,77.31
2010-09-29,80.74,81.70,80.49,81.28,8851100,77.53
2010-09-28,80.45,81.20,79.58,80.88,7826200,77.15
2010-09-27,80.30,80.61,80.07,80.08,8380700,76.39
2010-09-24,79.26,80.29,78.71,80.12,8256000,76.43
2010-09-23,78.52,79.37,78.16,78.54,6802000,74.92
2010-09-22,79.93,80.40,79.24,79.25,6776600,75.60
2010-09-21,80.04,80.23,79.10,79.75,8598700,76.07
2010-09-20,78.54,80.13,78.47,79.90,7730700,76.22
2010-09-17,79.42,79.73,78.24,78.46,12326500,74.84
2010-09-16,78.99,79.13,78.39,79.05,6905600,75.41
2010-09-15,79.06,79.33,78.52,79.21,7240700,75.56
2010-09-14,79.25,79.98,79.18,79.51,8447300,75.84
2010-09-13,79.37,79.51,78.67,79.25,8586400,75.60
2010-09-10,78.33,78.82,77.94,78.82,8223500,75.19
2010-09-09,77.89,78.28,77.27,77.36,6646200,73.79
2010-09-08,77.16,77.88,77.07,77.25,6940700,73.69
2010-09-07,77.68,77.91,76.97,77.05,5880200,73.50
2010-09-03,77.39,78.00,77.39,78.00,7189100,74.40
2010-09-02,76.75,77.48,76.47,77.45,5995000,73.88
2010-09-01,75.36,76.91,75.24,76.77,10549900,73.23
2010-08-31,73.51,74.53,73.23,74.08,9227500,70.66
2010-08-30,74.63,74.80,73.78,73.78,7558900,70.38
2010-08-27,73.89,75.04,72.93,74.93,8789500,71.48
2010-08-26,74.37,74.38,73.10,73.33,8176900,69.95
2010-08-25,73.32,74.30,72.57,74.07,9711900,70.65
2010-08-24,74.27,74.90,73.62,73.78,11261600,70.38
2010-08-23,75.34,75.99,75.05,75.05,9991400,71.59
2010-08-20,75.46,75.56,74.55,75.05,9303600,71.59
2010-08-19,76.72,76.82,75.50,75.84,8870600,72.34
2010-08-18,77.61,77.73,76.54,77.04,8308800,73.49
2010-08-17,77.57,78.08,77.08,77.77,7360500,74.18
2010-08-16,77.11,77.83,76.37,77.71,7284800,73.44
2010-08-13,77.04,77.77,76.91,77.40,7087800,73.15
2010-08-12,76.41,77.78,76.20,77.07,8993100,72.84
2010-08-11,77.97,77.98,77.02,77.13,10589700,72.89
2010-08-10,78.54,79.48,78.15,79.04,8406900,74.70
2010-08-09,79.30,79.43,78.87,79.29,7015200,74.93
2010-08-06,78.23,79.02,77.81,78.73,8986800,74.40
2010-08-05,78.51,79.19,78.24,79.07,9304600,74.73
2010-08-04,78.78,79.10,78.23,79.02,8067500,74.68
2010-08-03,77.92,79.12,77.81,78.66,11788000,74.34
2010-08-02,77.62,78.33,77.32,77.80,11863000,73.53
2010-07-30,75.15,76.37,74.89,76.21,16955000,72.02
2010-07-29,75.89,76.37,75.28,76.02,13346400,71.84
2010-07-28,75.13,75.66,75.01,75.56,7392400,71.41
2010-07-27,74.86,75.43,74.50,75.30,8163500,71.16
2010-07-26,73.82,74.62,73.41,74.62,6467000,70.52
2010-07-23,73.28,73.55,72.67,73.52,8426300,69.48
2010-07-22,72.80,74.00,72.58,73.44,9552500,69.40
2010-07-21,73.33,73.55,71.57,72.17,9045400,68.20
2010-07-20,71.00,73.21,70.96,73.10,8922500,69.08
2010-07-19,71.84,72.30,71.49,72.00,8350600,68.04
2010-07-16,72.65,72.84,71.25,71.50,12060700,67.57
2010-07-15,73.23,73.23,72.16,73.04,10507600,69.03
2010-07-14,73.01,73.12,72.35,73.05,11750500,69.04
2010-07-13,72.99,73.58,72.50,73.23,13751300,69.21
2010-07-12,71.53,72.13,71.35,71.85,7352000,67.90
2010-07-09,70.46,72.00,70.05,71.84,11390300,67.89
2010-07-08,70.18,70.69,69.21,70.41,13478900,66.54
2010-07-07,67.82,69.50,67.49,69.45,15691100,65.63
2010-07-06,68.28,68.32,66.86,67.56,15039500,63.85
2010-07-02,67.79,68.15,66.87,67.31,9143600,63.61
2010-07-01,68.19,68.30,66.83,67.48,16335700,63.77
2010-06-30,68.22,69.06,67.80,67.86,12871000,64.13
2010-06-29,69.20,69.39,68.00,68.36,16421100,64.60
2010-06-28,70.56,70.57,69.63,69.96,10873900,66.12
2010-06-25,71.13,71.13,69.88,70.06,20472800,66.21
2010-06-24,71.80,72.13,70.70,70.83,14188300,66.94
2010-06-23,73.84,73.90,72.15,72.26,14876400,68.29
2010-06-22,75.45,75.72,73.88,74.00,10576400,69.93
2010-06-21,76.81,77.25,75.29,75.72,9347000,71.56
2010-06-18,75.47,75.75,74.90,75.52,13680200,71.37
2010-06-17,75.02,75.49,74.20,75.32,11113500,71.18
2010-06-16,74.61,75.39,74.45,74.95,10424400,70.83
2010-06-15,74.57,75.26,74.18,75.23,11760200,71.10
2010-06-14,74.23,75.54,74.16,74.18,11948000,70.10
2010-06-11,73.48,74.06,72.79,74.06,8346000,69.99
2010-06-10,72.87,74.17,72.69,74.17,13937400,70.09
2010-06-09,71.17,72.39,70.60,70.79,14074500,66.90
2010-06-08,71.68,71.73,69.82,71.02,16572400,67.12
2010-06-07,71.66,72.49,71.19,71.35,12324200,67.43
2010-06-04,72.15,72.71,70.80,71.28,18133300,67.36
2010-06-03,74.66,74.75,73.14,73.91,14278800,69.85
2010-06-02,72.66,74.13,72.12,74.13,15674100,70.06
2010-06-01,73.56,74.52,72.29,72.29,13966400,68.32
2010-05-28,74.00,74.40,73.04,73.87,14445500,69.81
2010-05-27,73.13,74.36,72.30,74.36,15252900,70.27
2010-05-26,73.19,73.50,71.44,71.55,16888700,67.62
2010-05-25,71.74,72.69,70.80,72.57,22304600,68.58
2010-05-24,74.22,74.38,73.31,73.44,10540700,69.40
2010-05-21,72.35,74.65,72.00,74.48,15919100,70.39
2010-05-20,75.04,75.40,73.53,73.60,17879100,69.56
2010-05-19,76.35,77.00,75.54,76.60,10773200,72.39
2010-05-18,78.31,78.67,76.39,76.85,15321500,72.63
2010-05-17,77.39,77.95,75.95,77.73,14694000,73.46
2010-05-14,78.42,78.49,76.98,77.83,13602800,72.87
2010-05-13,79.80,80.06,78.75,78.92,10839600,73.89
2010-05-12,79.77,80.46,79.36,80.06,9257800,74.96
2010-05-11,79.64,80.75,79.49,79.70,12018600,74.62
2010-05-10,79.37,80.56,78.53,79.89,14661800,74.80
2010-05-07,77.22,78.61,76.41,77.10,21866100,72.19
2010-05-06,79.41,80.21,71.50,77.20,21059200,72.28
2010-05-05,79.69,80.73,79.45,80.19,13028600,75.08
2010-05-04,82.01,82.24,79.63,80.76,16274300,75.62
2010-05-03,81.96,83.41,81.33,82.83,11650700,77.55
2010-04-30,82.37,83.13,81.29,81.44,13910300,76.25
2010-04-29,81.19,82.99,81.19,82.29,12274500,77.05
2010-04-28,80.62,80.92,79.85,80.62,12115700,75.49
2010-04-27,82.08,82.51,80.07,80.23,13042800,75.12
2010-04-26,82.52,83.14,82.34,82.59,9792600,77.33
2010-04-23,81.04,82.77,80.95,82.67,9918100,77.40
2010-04-22,81.11,81.45,80.64,81.20,9421100,76.03
2010-04-21,82.30,82.67,81.24,81.92,9416400,76.70
2010-04-20,81.82,82.36,81.66,82.05,11470000,76.82
2010-04-19,80.25,81.50,80.05,81.32,9335900,76.14
2010-04-16,81.46,81.90,80.28,80.75,12861900,75.61
2010-04-15,80.61,81.76,80.51,81.59,9702500,76.39
2010-04-14,80.46,80.61,80.03,80.58,7290400,75.45
2010-04-13,80.42,80.57,79.27,80.21,7978500,75.10
2010-04-12,79.50,80.80,79.37,80.43,10000000,75.31
2010-04-09,78.04,79.62,78.00,79.50,9804100,74.44
2010-04-08,76.93,78.00,76.63,77.66,6880500,72.71
2010-04-07,77.67,77.83,76.96,77.37,9431400,72.44
2010-04-06,77.57,78.00,77.20,77.88,6490000,72.92
2010-04-05,76.97,77.75,76.73,77.66,8108600,72.71
2010-04-01,76.40,77.13,76.34,76.69,7859300,71.81
2010-03-31,75.47,76.14,75.08,75.83,9875500,71.00
2010-03-30,75.27,75.50,74.96,75.30,6378100,70.50
2010-03-29,74.61,75.44,74.49,75.23,8818000,70.44
2010-03-26,74.00,74.88,73.82,74.43,10411500,69.69
2010-03-25,74.40,74.62,73.69,73.80,10510300,69.10
2010-03-24,74.27,74.50,73.78,73.93,8997600,69.22
2010-03-23,74.43,74.79,74.03,74.77,8006700,70.01
2010-03-22,74.17,74.88,74.00,74.46,9317900,69.72
2010-03-19,75.03,75.16,73.89,74.98,16609500,70.20
2010-03-18,74.85,75.07,74.24,74.76,9916100,70.00
2010-03-17,74.18,75.06,74.16,74.67,10292000,69.91
2010-03-16,73.90,74.12,73.41,73.98,9828300,69.27
2010-03-15,73.51,73.63,72.85,73.57,8807600,68.88
2010-03-12,74.17,74.24,73.51,73.72,7681900,69.02
2010-03-11,74.07,74.09,73.55,73.99,7024700,69.28
2010-03-10,74.14,74.33,73.25,73.96,14652900,69.25
2010-03-09,74.30,74.91,74.00,74.30,8480100,69.57
2010-03-08,74.49,74.88,74.15,74.64,6474000,69.89
2010-03-05,73.55,74.47,73.51,74.30,8750200,69.57
2010-03-04,73.07,73.50,72.71,73.08,9419900,68.43
2010-03-03,73.63,73.85,73.06,73.13,8194200,68.47
2010-03-02,73.18,73.91,73.01,73.32,9257200,68.65
2010-03-01,72.63,73.18,72.39,72.81,7428100,68.17
2010-02-26,72.19,72.69,71.82,72.30,8978800,67.70
2010-02-25,71.19,72.19,70.78,72.11,11761100,67.52
2010-02-24,72.12,72.45,71.61,72.34,8921000,67.73
2010-02-23,72.60,72.93,71.77,72.04,11907600,67.45
2010-02-22,74.17,74.22,72.79,72.96,8683400,68.31
2010-02-19,73.44,74.38,73.21,74.05,13113200,69.33
2010-02-18,72.69,73.72,72.34,73.62,9848000,68.93
2010-02-17,73.22,73.43,72.46,72.84,8728000,68.20
2010-02-16,71.99,73.32,71.93,72.99,14230800,68.34
2010-02-12,70.54,71.30,70.17,71.01,13809100,66.49
2010-02-11,70.72,72.11,70.31,71.73,11273800,66.52
2010-02-10,71.02,71.23,70.00,70.75,11618700,65.62
2010-02-09,70.89,72.03,70.82,71.31,13051900,66.14
2010-02-08,71.24,71.45,70.13,70.13,11595600,65.04
2010-02-05,71.00,71.24,69.55,71.18,17307000,66.01
2010-02-04,72.56,72.83,71.06,71.37,15248400,66.19
2010-02-03,74.18,74.36,73.05,73.21,14540300,67.90
2010-02-02,73.74,74.58,73.00,74.45,12947600,69.05
2010-02-01,72.70,73.74,72.14,73.58,11828500,68.24
2010-01-29,73.53,74.07,71.75,72.12,15265600,66.89
2010-01-28,73.97,74.18,72.32,73.24,12828800,67.93
2010-01-27,73.94,74.36,73.13,73.70,13373200,68.35
2010-01-26,74.08,74.88,73.70,74.15,10558200,68.77
2010-01-25,75.15,75.27,74.09,74.55,9129700,69.14
2010-01-22,75.98,76.59,74.43,74.59,13825000,69.18
2010-01-21,78.15,78.18,76.06,76.24,12573200,70.71
2010-01-20,78.71,78.93,77.65,78.15,8703800,72.48
2010-01-19,78.96,79.75,78.57,79.68,8722200,73.90
2010-01-15,79.54,79.69,78.28,79.23,13482300,73.48
2010-01-14,79.63,79.80,79.15,79.55,6721000,73.78
2010-01-13,80.27,80.41,79.09,79.80,10842200,74.01
2010-01-12,79.52,80.45,79.47,80.41,12175200,74.57
2010-01-11,80.17,81.09,80.06,80.88,11916800,75.01
2010-01-08,79.12,79.47,78.89,79.47,5624300,73.70
2010-01-07,79.36,79.70,78.97,79.33,9626900,73.57
2010-01-06,79.44,80.00,79.19,79.63,11014600,73.85
2010-01-05,79.22,79.62,78.72,79.62,10593700,73.84
2010-01-04,78.20,79.20,78.16,79.06,10173800,73.32
2009-12-31,77.72,77.78,76.93,76.99,4246600,71.40
2009-12-30,77.10,77.67,77.00,77.65,4300800,72.02
2009-12-29,77.81,77.94,77.19,77.21,4810600,71.61
2009-12-28,77.78,77.90,77.31,77.77,4192800,72.13
2009-12-24,77.02,77.50,77.02,77.43,2565500,71.81
2009-12-23,77.87,77.93,77.02,77.04,7342600,71.45
2009-12-22,77.83,78.04,77.29,77.49,6770300,71.87
2009-12-21,77.60,78.00,77.27,77.50,6742500,71.88
2009-12-18,77.42,77.67,76.56,76.90,16605200,71.32
2009-12-17,77.49,77.55,76.71,76.78,8997500,71.21
2009-12-16,77.90,78.69,77.55,77.89,12169800,72.24
2009-12-15,77.02,77.97,77.01,77.37,10296900,71.76
2009-12-14,78.45,78.71,77.07,77.26,8525900,71.65
2009-12-11,77.67,78.17,77.29,77.76,6707000,72.12
2009-12-10,77.66,78.34,77.30,77.42,10864100,71.80
2009-12-09,76.91,77.31,76.19,77.06,7164500,71.47
2009-12-08,77.89,77.98,76.45,76.76,9061700,71.19
2009-12-07,77.92,78.92,77.70,78.17,7518800,72.50
2009-12-04,78.74,79.25,77.52,78.07,9971300,72.40
2009-12-03,78.61,78.82,77.73,77.96,7624200,72.30
2009-12-02,78.99,79.01,78.12,78.73,6316200,73.02
2009-12-01,79.10,79.42,78.83,79.06,7209500,73.32
2009-11-30,77.85,78.67,77.54,78.04,9299800,72.38
2009-11-27,77.63,78.73,77.26,78.17,5649700,72.50
2009-11-25,79.11,79.82,78.65,79.64,7543700,73.86
2009-11-24,78.73,79.23,77.93,79.03,8528300,73.30
2009-11-23,78.31,79.24,78.15,78.74,8986100,73.03
2009-11-20,76.85,77.23,76.40,76.77,10630700,71.20
2009-11-19,78.52,78.68,76.94,77.34,8863500,71.73
2009-11-18,78.82,78.99,78.10,78.92,7309200,73.19
2009-11-17,78.45,79.04,78.21,78.81,6740900,73.09
2009-11-16,78.11,78.86,77.98,78.61,8952600,72.91
2009-11-13,77.30,78.51,77.25,77.94,7898700,71.65
2009-11-12,78.32,78.60,77.07,77.42,8604200,71.18
2009-11-11,78.87,79.14,78.00,78.51,7912700,72.18
2009-11-10,77.41,78.44,77.35,78.34,10638200,72.02
2009-11-09,78.29,78.38,77.50,77.66,13749300,71.40
2009-11-06,76.57,77.58,76.18,77.53,7746600,71.28
2009-11-05,76.62,77.75,76.55,77.24,9346100,71.01
2009-11-04,77.10,77.50,76.00,76.28,10695700,70.13
2009-11-03,75.81,77.33,75.56,76.70,8714500,70.51
2009-11-02,76.86,77.60,75.73,76.64,11207900,70.46
2009-10-30,78.25,78.50,75.57,76.54,19335400,70.37
2009-10-29,76.16,78.22,75.68,77.95,14869300,71.66
2009-10-28,76.39,77.04,75.63,75.89,11992600,69.77
2009-10-27,75.82,77.25,75.48,76.59,9573800,70.41
2009-10-26,76.96,78.44,75.34,75.45,11143100,69.36
2009-10-23,77.14,77.38,76.20,76.68,8329200,70.50
2009-10-22,76.61,77.73,76.00,77.29,12671400,71.06
2009-10-21,76.60,78.36,75.72,76.97,8670700,70.76
2009-10-20,77.71,77.71,76.32,77.03,8161100,70.82
2009-10-19,76.94,78.05,76.54,77.66,8213600,71.40
2009-10-16,76.37,76.99,75.98,76.81,9872000,70.61
2009-10-15,75.19,76.86,75.02,76.69,10286700,70.50
2009-10-14,74.88,75.74,74.55,75.46,9284200,69.37
2009-10-13,73.73,74.41,73.23,74.07,9040600,68.10
2009-10-12,73.19,74.10,73.14,73.67,6790200,67.73
2009-10-09,71.94,72.94,71.45,72.76,8812300,66.89
2009-10-08,70.89,71.82,70.70,71.45,10122200,65.69
2009-10-07,70.31,70.69,69.49,70.51,6933700,64.82
2009-10-06,70.14,70.85,69.53,70.56,8461400,64.87
2009-10-05,68.27,69.80,67.87,69.39,9777800,63.79
2009-10-02,68.22,68.79,68.03,68.14,8963500,62.64
2009-10-01,70.40,70.40,68.70,68.81,9249900,63.26
2009-09-30,71.12,71.14,69.77,70.43,13851300,64.75
2009-09-29,71.50,71.80,70.79,70.91,7859100,65.19
2009-09-28,70.79,71.97,70.55,71.70,6022900,65.92
2009-09-25,70.58,71.39,70.36,70.66,7253000,64.96
2009-09-24,71.30,71.60,70.16,70.71,10006100,65.01
2009-09-23,72.50,72.88,71.25,71.37,9853100,65.61
2009-09-22,72.72,72.97,72.15,72.63,7084700,66.77
2009-09-21,71.59,72.39,71.47,72.05,9375200,66.24
2009-09-18,72.83,73.37,72.50,72.64,16088900,66.78
2009-09-17,72.18,72.75,71.81,71.97,8641400,66.17
2009-09-16,71.86,72.60,71.54,72.45,11082100,66.61
2009-09-15,71.33,71.70,70.37,71.63,10419000,65.85
2009-09-14,69.94,71.13,69.82,71.04,7194400,65.31
2009-09-11,71.79,71.96,70.38,70.75,9905800,65.04
2009-09-10,70.89,71.74,70.38,71.45,9772300,65.69
2009-09-09,70.68,71.03,69.94,70.33,8028300,64.66
2009-09-08,69.73,70.69,69.71,70.48,9683100,64.80
2009-09-04,68.17,69.12,68.15,68.96,6137600,63.40
2009-09-03,68.42,68.65,67.96,68.33,7238400,62.82
2009-09-02,68.40,69.15,68.00,68.04,8070700,62.55
2009-09-01,69.69,70.27,68.28,68.48,11748200,62.96
2009-08-31,69.99,70.38,69.43,69.94,8048200,64.30
2009-08-28,71.29,71.40,70.41,70.68,7307000,64.98
2009-08-27,70.71,71.22,69.54,71.00,8321900,65.27
2009-08-26,70.10,71.20,69.77,71.09,7233600,65.36
2009-08-25,71.13,71.50,70.36,70.65,11391400,64.95
2009-08-24,70.10,70.94,69.91,70.76,9749000,65.05
2009-08-21,69.46,69.95,69.06,69.73,15265900,64.11
2009-08-20,68.32,68.78,68.01,68.62,7957000,63.09
2009-08-19,66.25,68.50,66.06,68.16,11183300,62.66
2009-08-18,66.56,67.09,66.50,66.94,7872300,61.54
2009-08-17,66.65,67.07,66.35,66.59,13435800,61.22
2009-08-14,68.57,68.67,67.59,68.63,8835100,62.47
2009-08-13,69.06,69.06,68.07,68.53,8299700,62.38
2009-08-12,68.11,69.23,68.02,68.72,8962200,62.55
2009-08-11,68.83,69.10,67.68,67.94,9080700,61.84
2009-08-10,69.28,69.79,68.84,69.23,7914600,63.02
2009-08-07,69.68,70.15,69.15,69.50,9086500,63.26
2009-08-06,69.86,69.88,68.71,69.25,8660700,63.03
2009-08-05,70.42,70.49,69.40,69.79,9231300,63.53
2009-08-04,69.97,70.45,69.64,70.41,9692400,64.09
2009-08-03,70.26,70.54,69.81,70.40,13222100,64.08
2009-07-31,67.15,69.69,67.01,69.47,16302600,63.23
2009-07-30,67.93,68.50,67.01,67.70,11541900,61.62
2009-07-29,67.50,67.82,66.46,67.12,10749700,61.09
2009-07-28,68.21,68.53,67.54,68.34,10773100,62.21
2009-07-27,68.62,68.99,68.22,68.85,7844300,62.67
2009-07-24,67.66,68.60,67.44,68.43,8897100,62.29
2009-07-23,65.97,68.09,65.92,67.89,11272000,61.80
2009-07-22,65.54,66.88,65.40,65.94,9911400,60.02
2009-07-21,66.34,66.55,65.40,66.25,9759500,60.30
2009-07-20,65.69,66.12,65.11,65.64,9632300,59.75
2009-07-17,64.72,65.34,64.22,65.12,11911100,59.27
2009-07-16,64.26,65.09,64.01,64.89,10292100,59.07
2009-07-15,64.15,64.73,64.00,64.57,13601500,58.77
2009-07-14,63.00,63.34,62.37,63.00,12881000,57.34
2009-07-13,61.46,62.48,60.91,62.44,15929100,56.83
2009-07-10,61.76,61.80,60.88,61.40,16790000,55.89
2009-07-09,63.62,63.65,62.78,63.08,8580300,57.42
2009-07-08,62.67,63.17,61.90,62.78,11905600,57.14
2009-07-07,63.93,64.09,62.66,62.70,9519400,57.07
2009-07-06,63.69,64.28,62.57,64.14,10673300,58.38
2009-07-02,65.61,65.78,64.42,64.42,10747800,58.64
2009-07-01,66.93,67.87,66.39,66.52,10397100,60.55
2009-06-30,66.94,67.48,65.52,66.25,12772700,60.30
2009-06-29,66.41,67.09,66.08,66.88,10288800,60.88
2009-06-26,66.61,66.61,65.78,65.95,11011600,60.03
2009-06-25,65.50,67.30,65.22,66.87,12828800,60.87
2009-06-24,66.34,67.09,65.45,65.72,11633300,59.82
2009-06-23,66.15,66.75,65.59,65.96,13029800,60.04
2009-06-22,67.08,67.30,65.64,65.76,16404600,59.86
2009-06-19,68.82,68.92,67.37,68.06,16452900,61.95
2009-06-18,68.55,69.27,68.00,68.43,10478700,62.29
2009-06-17,69.44,69.88,68.46,68.83,15484700,62.65
2009-06-16,71.70,71.72,69.83,69.88,11267000,63.61
2009-06-15,71.96,71.96,70.36,71.08,13317100,64.70
2009-06-12,71.19,72.75,70.69,72.67,13931600,66.15
2009-06-11,70.36,72.50,70.19,71.90,14600000,65.45
2009-06-10,71.00,71.50,69.45,70.22,14356300,63.92
2009-06-09,70.06,70.62,69.49,70.19,10021900,63.89
2009-06-08,69.00,69.98,68.63,69.58,9557700,63.33
2009-06-05,69.94,70.59,68.88,69.37,11204400,63.14
2009-06-04,68.97,69.85,68.48,69.79,11298900,63.53
2009-06-03,68.73,68.99,67.25,68.26,14907700,62.13
2009-06-02,69.10,69.74,68.82,69.35,10311000,63.12
2009-06-01,67.80,69.67,67.44,69.21,14222500,63.00
2009-05-29,66.55,66.94,65.90,66.67,12171400,60.69
2009-05-28,65.05,66.35,64.26,65.81,12182800,59.90
2009-05-27,65.69,66.24,64.39,64.57,12209300,58.77
2009-05-26,63.81,65.66,63.57,65.66,12018200,59.77
2009-05-22,64.75,65.77,64.36,64.44,8779000,58.66
2009-05-21,64.53,64.90,63.85,64.47,12463000,58.68
2009-05-20,66.40,66.88,65.05,65.21,17617900,59.36
2009-05-19,65.98,66.25,65.66,65.86,14223600,59.95
2009-05-18,66.64,66.68,65.68,66.03,13480100,60.10
2009-05-15,66.92,67.00,65.50,65.88,12322900,59.97
2009-05-14,67.66,68.43,67.30,67.85,10051900,61.17
2009-05-13,68.19,69.00,67.58,68.10,12437000,61.39
2009-05-12,68.82,69.56,68.02,69.19,11313500,62.38
2009-05-11,69.29,69.30,67.73,68.00,13520700,61.30
2009-05-08,68.59,70.94,68.59,70.38,13931400,63.45
2009-05-07,68.62,69.00,67.48,67.98,12338700,61.28
2009-05-06,66.49,68.35,66.40,68.11,14107200,61.40
2009-05-05,66.76,66.96,65.39,65.75,12678800,59.27
2009-05-04,67.34,68.21,66.28,66.68,15224400,60.11
2009-05-01,66.06,67.07,65.37,66.87,12003200,60.28
2009-04-30,68.00,68.00,65.30,66.10,14107700,59.59
2009-04-29,66.60,67.71,66.09,67.56,11666100,60.91
2009-04-28,64.80,66.94,64.62,65.99,9261500,59.49
2009-04-27,65.32,66.04,64.83,65.41,12303400,58.97
2009-04-24,66.24,67.34,66.01,66.60,12615100,60.04
2009-04-23,64.44,65.73,64.00,65.53,12370800,59.08
2009-04-22,64.33,64.87,63.55,63.75,11932800,57.47
2009-04-21,63.55,64.96,63.06,64.88,12569800,58.49
2009-04-20,65.30,65.40,63.74,63.87,11753300,57.58
2009-04-17,66.42,66.74,65.73,66.01,12660500,59.51
2009-04-16,67.15,67.16,65.11,65.93,11959400,59.44
2009-04-15,66.43,66.95,65.59,66.70,11219200,60.13
2009-04-14,66.88,67.37,66.04,66.58,12971500,60.02
2009-04-13,67.45,68.16,66.52,67.98,12614700,61.28
2009-04-09,69.56,69.86,68.52,69.23,11057900,62.41
2009-04-08,67.73,69.09,67.41,68.48,11238900,61.74
2009-04-07,69.06,69.17,67.92,68.40,11086000,61.66
2009-04-06,69.74,70.05,68.67,69.89,10430600,63.01
2009-04-03,69.90,70.92,69.42,70.48,11574700,63.54
2009-04-02,70.00,71.29,69.51,70.31,18069100,63.39
2009-04-01,66.00,68.70,65.83,68.30,14299000,61.57
2009-03-31,67.44,68.53,66.78,67.24,18691400,60.62
2009-03-30,67.54,67.89,65.96,66.80,14304800,60.22
2009-03-27,69.08,69.59,68.50,68.90,12842400,62.11
2009-03-26,70.59,70.92,69.16,70.17,15904600,63.26
2009-03-25,69.35,70.18,67.84,69.70,16723400,62.84
2009-03-24,68.24,69.99,68.21,68.97,15391900,62.18
2009-03-23,65.91,69.18,65.75,69.15,20321200,62.34
2009-03-20,67.54,67.98,64.27,64.71,23811700,58.34
2009-03-19,68.25,69.20,66.83,67.13,17221600,60.52
2009-03-18,64.70,66.98,63.96,66.59,17843100,60.03
2009-03-17,63.11,65.34,62.43,65.31,14726900,58.88
2009-03-16,61.66,64.20,61.66,62.94,13272000,56.74
2009-03-13,63.88,63.98,62.10,62.91,14355400,56.71
2009-03-12,61.71,63.51,61.14,63.40,15602800,57.16
2009-03-11,61.10,62.80,60.34,61.22,15360800,55.19
2009-03-10,59.89,61.78,59.28,61.78,21943900,55.70
2009-03-09,57.63,59.59,57.51,58.28,17666400,52.54
2009-03-06,57.53,59.36,56.47,58.27,22099300,52.53
2009-03-05,58.06,58.26,56.12,56.46,22266000,50.90
2009-03-04,59.06,60.44,58.85,59.28,19092400,53.44
2009-03-03,58.48,59.17,57.37,57.73,19266800,52.04
2009-03-02,59.37,60.19,57.60,57.62,19315900,51.95
2009-02-27,61.91,62.76,60.57,60.71,20502100,54.73
2009-02-26,64.36,65.29,62.93,63.17,15711000,56.95
2009-02-25,65.30,65.62,63.26,63.50,26680400,57.25
2009-02-24,63.27,65.83,62.58,65.28,19231300,58.85
2009-02-23,65.99,66.86,62.57,62.94,18809700,56.74
2009-02-20,65.48,66.21,63.73,65.07,19885500,58.66
2009-02-19,65.99,67.71,65.99,66.68,10164600,60.11
2009-02-18,66.49,67.20,65.60,66.12,12564000,59.61
2009-02-17,67.23,67.93,66.11,66.18,18834600,59.66
2009-02-13,69.71,70.74,63.00,69.73,10852400,62.86
2009-02-12,69.95,70.06,67.94,69.86,17237200,62.98
2009-02-11,71.47,72.10,70.28,71.26,15533700,63.66
2009-02-10,74.36,75.24,70.56,71.12,20150600,63.53
2009-02-09,74.41,75.56,73.59,74.42,14894400,66.48
2009-02-06,72.58,75.00,72.29,74.90,13345400,66.91
2009-02-05,71.48,73.42,70.97,73.25,14933800,65.43
2009-02-04,72.29,72.93,71.01,71.60,12058000,63.96
2009-02-03,70.57,71.79,69.94,71.64,12509600,64.00
2009-02-02,69.52,70.85,69.12,70.29,12445000,62.79
2009-01-30,72.30,72.70,70.18,70.52,17880000,62.99
2009-01-29,72.51,72.69,70.61,70.62,15780500,63.08
2009-01-28,72.99,74.02,71.96,73.79,14649100,65.92
2009-01-27,71.28,72.63,70.82,72.09,13632700,64.40
2009-01-26,71.43,72.39,70.13,71.29,14023100,63.68
2009-01-23,68.40,71.11,68.18,70.82,13422100,63.26
2009-01-22,69.92,70.97,68.28,69.95,14320100,62.49
2009-01-21,68.43,71.49,68.41,71.23,15889900,63.63
2009-01-20,70.93,72.20,68.00,68.31,16084200,61.02
2009-01-16,72.08,72.94,70.38,71.74,15594800,64.08
2009-01-15,69.70,71.25,68.25,70.77,19293100,63.22
2009-01-14,70.81,71.18,68.83,69.69,15142400,62.25
2009-01-13,70.58,72.70,70.58,71.82,14378800,64.16
2009-01-12,72.23,72.61,70.44,70.82,14195500,63.26
2009-01-09,73.88,74.00,72.20,72.82,14182600,65.05
2009-01-08,73.61,74.84,73.22,74.24,11386700,66.32
2009-01-07,76.41,77.07,73.33,73.96,12804300,66.07
2009-01-06,77.56,78.45,76.33,77.35,15894500,69.10
2009-01-05,76.16,78.37,75.74,76.66,16954500,68.48
2009-01-02,74.23,77.30,73.58,76.52,13695900,68.35
2008-12-31,72.90,74.63,72.90,73.97,9964300,66.08
2008-12-30,71.50,73.49,71.25,73.38,10002700,65.55
2008-12-29,71.25,71.73,70.41,71.55,8994900,63.91
2008-12-26,69.92,70.59,69.46,70.35,6761900,62.84
2008-12-24,68.79,69.99,68.38,69.62,3717800,62.19
2008-12-23,70.10,70.79,68.85,69.20,14150500,61.82
2008-12-22,71.60,72.00,68.56,69.39,16863100,61.99
2008-12-19,73.57,74.65,70.84,70.85,31349800,63.29
2008-12-18,76.50,76.74,72.23,73.03,21474100,65.24
2008-12-17,78.45,79.00,76.50,76.82,20739500,68.62
2008-12-16,78.95,80.06,77.96,79.01,23253700,70.58
2008-12-15,80.19,80.61,77.07,78.21,16509100,69.86
2008-12-12,77.12,80.59,76.72,79.00,17806400,70.57
2008-12-11,79.01,81.92,78.70,79.46,20550500,70.98
2008-12-10,76.80,79.40,76.43,78.44,17651800,70.07
2008-12-09,77.28,78.59,75.22,75.56,19682700,67.50
2008-12-08,76.03,79.28,75.88,78.09,21955800,69.76
2008-12-05,70.85,75.27,68.22,74.42,22882300,66.48
2008-12-04,73.44,74.95,70.51,71.76,21416300,64.10
2008-12-03,73.70,75.23,73.00,74.74,22581800,66.76
2008-12-02,73.74,76.95,73.04,75.54,21058800,67.48
2008-12-01,76.50,76.65,72.01,72.02,22692700,64.33
2008-11-28,78.25,79.25,76.93,79.01,8647200,70.58
2008-11-26,75.86,80.00,75.27,79.93,19665100,71.40
2008-11-25,75.19,77.58,74.29,76.53,22015200,68.36
2008-11-24,71.66,77.75,70.16,74.30,27518000,66.37
2008-11-21,65.46,71.04,64.27,70.49,34759400,62.97
2008-11-20,69.13,71.25,64.27,64.40,34193700,57.53
2008-11-19,73.14,75.00,70.35,70.61,21997100,63.08
2008-11-18,70.98,74.05,70.00,73.40,23618700,65.57
2008-11-17,72.10,73.57,70.60,70.78,20960500,63.23
2008-11-14,73.94,77.35,69.99,72.68,26612200,64.92
2008-11-13,67.66,76.11,65.88,75.71,28513000,67.05
2008-11-12,71.98,72.87,67.13,67.28,22447700,59.58
2008-11-11,72.63,75.00,71.56,73.54,15789400,65.13
2008-11-10,75.22,76.08,72.81,74.34,13283400,65.84
2008-11-07,70.81,73.99,70.60,73.46,15931900,65.06
2008-11-06,73.88,74.86,69.03,70.11,21394000,62.09
2008-11-05,76.73,78.35,74.00,74.88,16408800,66.32
2008-11-04,75.42,78.92,74.80,78.19,20119000,69.25
2008-11-03,73.44,74.89,72.67,73.69,10465700,65.26
2008-10-31,73.86,75.98,72.20,74.60,20506400,66.07
2008-10-30,72.11,74.89,70.82,74.18,21848900,65.70
2008-10-29,70.22,74.32,69.41,71.00,25863100,62.88
2008-10-28,63.72,70.87,61.14,70.02,25094800,62.01
2008-10-27,62.58,66.48,60.88,61.71,18276000,54.65
2008-10-24,61.01,65.46,60.57,63.91,19774700,56.60
2008-10-23,62.88,67.10,60.41,66.77,26944100,59.13
2008-10-22,63.89,64.84,60.12,61.74,22243900,54.68
2008-10-21,67.64,69.38,65.00,66.80,17534200,59.16
2008-10-20,64.10,70.00,64.00,69.61,18288900,61.65
2008-10-17,61.55,67.41,59.49,62.35,21723500,55.22
2008-10-16,60.66,64.39,55.62,63.10,31798100,55.88
2008-10-15,66.48,66.48,58.42,59.98,25129900,53.12
2008-10-14,72.68,74.00,65.15,68.54,27089600,60.70
2008-10-13,60.17,70.49,59.43,69.89,31001300,61.90
2008-10-10,60.50,64.76,55.50,57.83,48207200,51.22
2008-10-09,73.75,73.88,64.00,64.00,26965700,56.68
2008-10-08,72.13,77.16,70.40,73.10,28049100,64.74
2008-10-07,78.02,78.55,72.55,73.35,24464700,64.96
2008-10-06,77.64,77.85,72.66,76.84,26033800,68.05
2008-10-03,79.96,83.70,79.07,79.38,18840900,70.30
2008-10-02,81.50,81.99,78.87,79.56,18821200,70.46
2008-10-01,81.51,83.09,78.47,82.20,14632000,72.80
2008-09-30,78.85,82.69,78.60,82.48,20128900,73.05
2008-09-29,85.02,85.51,77.50,77.50,23971900,68.64
2008-09-26,86.00,87.12,84.91,86.95,11869600,77.00
2008-09-25,85.10,88.17,85.10,87.47,13789200,77.47
2008-09-24,85.74,86.59,84.85,85.23,11233800,75.48
2008-09-23,87.16,88.39,84.89,85.46,14616700,75.69
2008-09-22,88.22,89.75,86.75,87.33,14625700,77.34
2008-09-19,85.56,88.11,83.71,87.80,23962500,77.76
2008-09-18,81.36,83.50,78.88,82.88,23377400,73.40
2008-09-17,81.00,83.90,79.50,80.05,23254500,70.89
2008-09-16,78.84,82.37,77.50,81.86,20753300,72.50
2008-09-15,81.16,83.80,80.09,80.09,17357200,70.93
2008-09-12,82.90,84.48,82.47,84.24,13390100,74.60
2008-09-11,80.48,83.00,79.63,82.80,16350800,73.33
2008-09-10,79.65,81.72,79.33,81.16,17746500,71.88
2008-09-09,80.20,81.34,78.75,78.79,21150200,69.78
2008-09-08,81.34,82.35,79.67,81.05,15451800,71.78
2008-09-05,81.00,81.73,79.11,80.22,15548100,71.04
2008-09-04,84.14,84.38,80.82,81.22,16527700,71.93
2008-09-03,83.10,84.44,82.94,84.18,10758500,74.55
2008-09-02,84.49,84.61,83.21,83.29,13432900,73.76
2008-08-29,87.62,87.73,86.12,86.32,8090400,76.45
2008-08-28,87.32,87.49,85.36,87.18,8859100,77.21
2008-08-27,86.73,87.00,85.81,86.62,8227700,76.71
2008-08-26,85.80,86.16,84.85,85.79,9351000,75.98
2008-08-25,88.58,88.58,85.04,85.51,11343900,75.73
2008-08-22,87.68,88.78,87.25,88.10,8574200,78.02
2008-08-21,87.25,89.10,87.14,88.52,11225000,78.40
2008-08-20,85.32,87.00,84.50,86.46,11681800,76.57
2008-08-19,82.75,85.33,82.75,84.71,10872800,75.02
2008-08-18,84.69,85.33,82.81,83.19,10383200,73.67
2008-08-15,85.44,85.72,83.65,84.25,15663700,74.61
2008-08-14,85.86,87.48,85.12,86.58,14385200,76.10
2008-08-13,83.42,86.33,83.21,86.24,15342400,75.80
2008-08-12,84.84,84.84,83.12,83.56,12681100,73.45
2008-08-11,84.60,85.12,83.05,84.08,11412900,73.90
2008-08-08,82.87,84.44,81.87,84.40,14089800,74.19
2008-08-07,84.82,85.31,83.32,83.43,12616200,73.33
2008-08-06,82.38,84.82,82.01,84.56,19538800,74.33
2008-08-05,82.55,83.30,80.85,82.49,21963900,72.51
2008-08-04,84.06,84.76,82.08,82.80,16513000,72.78
2008-08-01,83.98,85.46,83.46,84.31,13089300,74.11
2008-07-31,86.16,86.99,84.21,84.56,15131400,74.33
2008-07-30,83.11,87.42,82.42,87.26,17320700,76.70
2008-07-29,82.62,83.69,81.46,82.84,14088100,72.81
2008-07-28,82.86,83.47,82.13,82.49,10965700,72.51
2008-07-25,82.05,83.97,81.90,82.56,14425200,72.57
2008-07-24,82.66,83.48,81.53,82.00,18960900,72.08
2008-07-23,85.75,85.81,82.33,82.65,19102700,72.65
2008-07-22,86.52,87.51,85.13,85.63,15075700,75.27
2008-07-21,86.57,86.95,85.48,86.91,16626000,76.39
2008-07-18,85.93,87.08,85.20,86.05,16142900,75.64
2008-07-17,86.14,86.75,83.97,85.67,20537500,75.30
2008-07-16,89.34,89.60,86.07,86.39,20202600,75.93
2008-07-15,92.24,92.84,89.14,89.42,15262400,78.60
2008-07-14,92.61,93.31,91.50,92.80,11684600,81.57
2008-07-11,94.96,95.59,91.16,92.25,17382000,81.09
2008-07-10,93.74,96.25,92.53,96.25,18101500,84.60
2008-07-09,96.29,96.79,93.73,93.91,14296700,82.54
2008-07-08,96.06,97.04,94.55,95.79,19460800,84.20
2008-07-07,98.11,99.35,95.80,96.82,15276600,85.10
2008-07-03,97.79,99.43,97.00,98.63,9401200,86.69
2008-07-02,99.10,100.00,97.17,97.42,17580000,85.63
2008-07-01,98.26,99.61,97.73,99.08,13429300,87.09
2008-06-30,98.30,99.52,97.51,99.13,12341600,87.13
2008-06-27,97.33,99.32,97.33,97.80,17074300,85.96
2008-06-26,99.13,100.22,97.41,97.41,14626300,85.62
2008-06-25,98.81,100.17,97.35,99.36,14182900,87.33
2008-06-24,98.58,99.53,98.02,98.64,10485900,86.70
2008-06-23,96.03,99.14,96.03,99.06,12180900,87.07
2008-06-20,97.32,98.08,96.09,96.62,15029800,84.93
2008-06-19,99.56,100.04,96.86,96.86,15344100,85.14
2008-06-18,99.93,100.31,97.83,99.26,13018400,87.25
2008-06-17,99.80,100.89,99.06,100.37,9164800,88.22
2008-06-16,99.51,100.90,99.11,99.49,7555400,87.45
2008-06-13,97.45,99.73,97.01,99.40,9358000,87.37
2008-06-12,98.87,98.87,97.57,98.06,13285400,86.19
2008-06-11,99.55,99.98,98.27,99.42,11541400,87.39
2008-06-10,100.57,101.19,97.66,98.78,15472800,86.82
2008-06-09,99.95,101.30,99.50,101.20,11535600,88.95
2008-06-06,100.61,102.15,98.36,99.50,18575700,87.46
2008-06-05,96.40,100.24,96.40,99.99,13919900,87.89
2008-06-04,97.18,97.72,95.53,96.04,13750600,84.42
2008-06-03,99.04,100.22,97.63,97.86,12689500,86.02
2008-06-02,98.82,99.70,97.82,99.37,11651400,87.34
2008-05-30,99.13,99.49,98.35,99.15,11884200,87.15
2008-05-29,100.04,100.50,98.83,98.86,13167300,86.90
2008-05-28,98.86,100.58,98.57,100.42,10504000,88.27
2008-05-27,99.95,100.28,98.56,99.58,12823600,87.53
2008-05-23,102.12,102.59,100.50,100.73,11484000,88.54
2008-05-22,102.85,103.42,101.72,101.91,17384100,89.58
2008-05-21,103.25,104.63,102.69,103.02,21994300,90.55
2008-05-20,102.76,103.25,102.22,103.09,16271500,90.61
2008-05-19,100.62,102.81,100.41,102.20,12910200,89.83
2008-05-16,99.02,100.47,98.89,100.38,16302200,88.23
2008-05-15,98.48,98.60,97.41,98.49,13434500,86.57
2008-05-14,97.98,99.00,97.51,97.72,13401400,85.32
2008-05-13,97.42,97.98,96.31,97.73,10634000,85.33
2008-05-12,97.20,97.59,96.46,97.36,9374300,85.01
2008-05-09,97.50,97.90,96.20,97.39,11310200,85.03
2008-05-08,95.50,97.85,95.30,97.44,15074600,85.08
2008-05-07,96.76,96.80,95.14,95.28,14912600,83.19
2008-05-06,95.09,96.98,95.09,96.87,10892600,84.58
2008-05-05,95.33,96.87,95.23,95.62,9059300,83.49
2008-05-02,95.53,95.85,94.64,95.32,10309200,83.23
2008-05-01,94.86,95.45,93.43,94.94,15253100,82.89
2008-04-30,95.06,97.28,95.06,96.15,19536000,83.95
2008-04-29,92.61,95.32,92.61,94.74,19505100,82.72
2008-04-28,92.80,93.43,92.27,92.50,7163400,80.76
2008-04-25,92.66,93.24,91.23,92.69,12739600,80.93
2008-04-24,93.88,93.99,91.91,92.40,12930400,80.68
2008-04-23,94.25,94.63,93.48,94.48,13022700,82.49
2008-04-22,92.49,94.50,92.47,94.03,11475600,82.10
2008-04-21,93.15,93.45,92.11,92.70,8558800,80.94
2008-04-18,91.76,93.32,91.70,93.18,10182100,81.36
2008-04-17,91.20,92.62,91.17,91.99,9127200,80.32
2008-04-16,90.33,92.08,90.18,91.93,11915100,80.27
2008-04-15,89.70,90.28,89.15,90.17,8401300,78.73
2008-04-14,88.80,89.40,88.55,89.30,7182100,77.97
2008-04-11,89.03,89.77,88.61,88.80,7441800,77.53
2008-04-10,90.19,90.40,88.93,89.60,9119700,78.23
2008-04-09,89.51,90.53,89.43,89.95,10708500,78.54
2008-04-08,87.90,89.37,87.76,89.28,7393100,77.95
2008-04-07,88.65,89.37,88.12,88.27,8328300,77.07
2008-04-04,88.03,88.66,87.70,88.05,9750500,76.88
2008-04-03,86.91,88.80,86.76,87.72,9823600,76.59
2008-04-02,86.65,88.19,85.42,87.51,10681700,76.41
2008-04-01,85.08,86.89,84.57,86.74,11069000,75.73
2008-03-31,84.95,85.93,84.32,85.36,10192000,74.53
2008-03-28,84.89,85.58,83.92,84.50,7522200,73.78
2008-03-27,85.32,86.95,84.27,84.40,9148200,73.69
2008-03-26,84.62,85.69,84.48,84.96,11674800,74.18
2008-03-25,84.27,84.84,83.71,84.54,12123000,73.81
2008-03-24,83.38,84.79,82.92,84.01,9971900,73.35
2008-03-20,81.28,84.07,80.87,83.21,18373200,72.65
2008-03-19,86.14,86.84,81.80,81.89,14797100,71.50
2008-03-18,85.11,86.12,84.53,86.12,13429600,75.19
2008-03-17,83.47,84.99,82.44,84.19,15926800,73.51
2008-03-14,87.51,87.64,84.09,85.34,15842000,74.51
2008-03-13,86.00,87.61,85.41,87.04,10964800,76.00
2008-03-12,87.50,88.58,86.56,86.73,10956900,75.73
2008-03-11,85.71,88.33,85.70,88.16,13477100,76.97
2008-03-10,85.55,85.97,84.35,84.73,11854100,73.98
2008-03-07,87.23,87.49,84.65,85.26,15910600,74.44
2008-03-06,88.53,89.00,87.18,87.80,14296500,76.66
2008-03-05,87.03,88.86,86.67,88.79,16220500,77.52
2008-03-04,86.66,87.70,85.06,86.73,13698300,75.73
2008-03-03,86.38,87.92,85.84,87.20,9859700,76.14
2008-02-29,88.47,88.60,85.98,86.66,12983700,75.67
2008-02-28,88.22,89.29,87.77,89.02,8990300,77.73
2008-02-27,87.43,88.94,87.43,88.22,9731900,77.03
2008-02-26,86.75,88.40,86.29,88.12,12672600,76.94
2008-02-25,85.54,87.59,85.31,87.18,11813500,76.12
2008-02-22,85.27,85.74,83.69,85.42,12154700,74.58
2008-02-21,85.57,86.51,84.33,84.78,12189400,74.02
2008-02-20,83.99,86.86,83.70,86.34,13217100,75.39
2008-02-19,84.39,85.49,84.25,84.83,12002500,74.07
2008-02-15,82.52,83.69,81.70,83.60,26988700,72.99
2008-02-14,82.98,83.58,82.60,82.84,11190400,72.33
2008-02-13,80.92,82.29,80.29,82.12,12149400,71.70
2008-02-12,80.84,82.33,80.41,81.12,12330400,70.32
2008-02-11,80.22,80.47,78.51,80.43,17626800,69.72
2008-02-08,79.29,79.48,78.39,79.26,8281700,68.71
2008-02-07,77.11,79.24,76.51,78.74,12570900,68.26
2008-02-06,80.13,80.55,77.24,77.51,15108200,67.19
2008-02-05,80.73,80.99,79.61,79.74,15682500,69.13
2008-02-04,82.51,82.98,81.01,82.02,10299100,71.10
2008-02-01,84.71,84.93,81.53,82.49,16063300,71.51
2008-01-31,82.10,84.50,81.24,83.25,12634300,72.17
2008-01-30,82.11,85.23,81.93,83.23,9415400,72.15
2008-01-29,83.21,83.72,81.90,82.60,9187700,71.60
2008-01-28,81.13,83.26,80.23,82.86,9749400,71.83
2008-01-25,84.68,85.00,81.44,81.82,14050100,70.93
2008-01-24,81.85,83.69,81.14,83.67,13949600,72.53
2008-01-23,78.76,81.48,76.40,81.45,20405300,70.61
2008-01-22,78.23,82.37,76.84,81.25,20897900,70.43
2008-01-18,82.75,84.98,80.88,83.46,18869200,72.35
2008-01-17,86.50,87.17,82.10,82.75,18910400,71.73
2008-01-16,87.69,88.38,85.21,86.25,15709400,74.77
2008-01-15,89.96,90.05,88.15,88.27,13693400,76.52
2008-01-14,91.22,91.85,90.41,90.91,9968600,78.81
2008-01-11,91.60,92.57,90.23,90.67,10575000,78.60
2008-01-10,91.60,92.10,90.14,91.90,13786500,79.67
2008-01-09,90.88,92.75,90.55,92.57,12448200,80.25
2008-01-08,92.41,93.38,90.58,90.95,10987700,78.84
2008-01-07,93.74,93.74,91.15,92.13,12892200,79.87
2008-01-04,93.88,95.21,93.20,93.35,13103800,80.92
2008-01-03,93.80,94.84,93.46,94.61,10479200,82.02
2008-01-02,93.96,94.69,92.71,93.46,9058000,81.02
2007-12-31,94.37,94.58,93.01,93.33,5086600,80.91
2007-12-28,94.01,94.93,93.30,94.86,7895000,82.23
2007-12-27,95.08,95.08,93.65,93.75,8155100,81.27
2007-12-26,94.31,95.20,94.31,94.84,7477600,82.22
2007-12-24,93.63,94.79,93.63,94.48,2917500,81.90
2007-12-21,92.30,94.68,92.26,94.04,13596000,81.52
2007-12-20,90.93,92.52,90.90,92.05,6188100,79.80
2007-12-19,91.39,92.12,90.32,90.90,8325200,78.80
2007-12-18,90.60,91.63,89.61,91.19,8744300,79.05
2007-12-17,91.70,91.76,89.58,89.98,8210000,78.00
2007-12-14,92.50,92.96,91.91,92.02,11090600,79.77
2007-12-13,91.51,93.21,91.13,93.08,8527400,80.69
2007-12-12,91.91,92.97,90.93,91.78,10816100,79.56
2007-12-11,91.68,92.59,89.81,89.89,8014900,77.92
2007-12-10,91.23,92.01,90.75,91.72,5505300,79.51
2007-12-07,90.69,91.59,90.34,90.96,6682700,78.85
2007-12-06,89.27,91.70,88.86,91.38,9627700,79.22
2007-12-05,87.79,89.72,87.79,89.30,10450000,77.41
2007-12-04,87.14,87.78,86.83,87.16,6584600,75.56
2007-12-03,87.10,88.18,86.74,87.84,7934200,76.15
2007-11-30,87.13,87.77,86.02,87.77,11708800,76.09
2007-11-29,85.61,87.33,85.61,86.56,8839800,75.04
2007-11-28,84.52,86.51,84.08,86.06,10885100,74.60
2007-11-27,83.45,84.59,81.92,84.31,14542300,73.09
2007-11-26,86.85,87.33,83.52,83.79,10304600,72.64
2007-11-23,86.46,87.06,85.86,86.67,3428300,75.13
2007-11-21,87.80,88.49,85.59,85.75,11438800,74.34
2007-11-20,85.05,88.61,85.05,87.90,10941300,76.20
2007-11-19,85.98,86.37,84.62,85.03,8547800,73.71
2007-11-16,84.88,86.47,84.70,85.98,11368700,74.53
2007-11-15,85.94,86.48,83.48,84.16,11409300,72.96
2007-11-14,87.35,88.33,85.72,86.15,9957500,74.68
2007-11-13,85.82,86.99,83.59,86.83,11950300,74.77
2007-11-12,87.00,87.00,84.41,85.27,12513300,73.43
2007-11-09,88.90,88.90,87.10,87.26,10135900,75.14
2007-11-08,87.97,90.59,87.70,89.18,17597400,76.79
2007-11-07,90.91,90.92,87.31,87.54,12781100,75.38
2007-11-06,88.69,90.70,88.69,90.64,9880100,78.05
2007-11-05,87.47,89.20,87.46,88.48,9089200,76.19
2007-11-02,87.65,89.27,87.10,88.48,12374800,76.19
2007-11-01,90.05,91.48,88.49,89.04,10542400,76.67
2007-10-31,90.40,92.13,90.18,91.51,9891600,78.80
2007-10-30,91.75,91.95,89.69,90.08,9627000,77.57
2007-10-29,91.86,93.57,91.60,92.88,9247200,79.98
2007-10-26,91.86,92.30,91.10,91.65,7481600,78.92
2007-10-25,90.46,91.60,89.58,91.23,9233600,78.56
2007-10-24,89.12,90.42,88.30,89.90,10985100,77.41
2007-10-23,88.93,89.71,87.82,88.92,9629900,76.57
2007-10-22,88.16,88.51,86.72,88.44,10815500,76.15
2007-10-19,92.70,92.70,89.03,89.27,14112700,76.87
2007-10-18,93.07,93.75,92.00,92.42,10038800,79.58
2007-10-17,93.88,93.94,92.05,93.26,10719100,80.31
2007-10-16,92.40,93.85,92.11,93.45,10890700,80.47
2007-10-15,92.27,92.94,91.98,92.33,8492000,79.50
2007-10-12,91.53,91.74,90.88,91.41,6009000,78.71
2007-10-11,92.52,92.82,90.16,91.00,9177800,78.36
2007-10-10,90.33,92.48,90.29,92.08,11527500,79.29
2007-10-09,91.83,93.00,91.68,92.80,8702300,79.91
2007-10-08,91.55,91.96,91.30,91.58,5658400,78.86
2007-10-05,92.10,92.57,91.59,92.32,6498100,79.50
2007-10-04,91.65,92.03,90.53,91.84,6764800,79.08
2007-10-03,91.51,91.98,90.77,91.48,8754800,78.77
2007-10-02,93.92,93.99,91.82,92.56,9137300,79.70
2007-10-01,93.30,94.53,93.27,94.44,8942800,81.32
2007-09-28,93.55,94.40,93.00,93.58,8880700,80.58
2007-09-27,93.26,93.63,92.90,93.51,7408900,80.52
2007-09-26,93.18,93.32,91.47,92.51,11794400,79.66
2007-09-25,93.09,93.59,91.66,91.88,12501200,79.12
2007-09-24,95.00,95.50,94.19,94.35,9028600,81.24
2007-09-21,94.28,95.36,94.11,94.84,12637900,81.67
2007-09-20,94.02,94.63,93.75,94.17,8196500,81.09
2007-09-19,93.70,94.94,93.59,94.11,11383700,81.04
2007-09-18,91.20,93.53,90.95,93.34,9799900,80.37
2007-09-17,90.01,91.54,90.00,90.93,7733600,78.30
2007-09-14,89.40,91.27,89.37,90.65,7973300,78.06
2007-09-13,89.65,90.82,89.54,90.09,8966600,77.58
2007-09-12,88.42,89.84,88.28,89.19,11089100,76.80
2007-09-11,87.51,89.13,86.70,88.59,10124500,76.28
2007-09-10,87.56,88.29,85.91,87.05,10479000,74.96
2007-09-07,87.93,89.03,87.19,87.65,9780300,75.47
2007-09-06,88.48,89.33,88.11,88.93,8153100,76.58
2007-09-05,88.47,88.65,87.79,88.36,9141400,76.09
2007-09-04,87.19,89.27,87.16,88.73,9560000,76.40
2007-08-31,88.31,88.86,87.46,87.76,8155000,75.57
2007-08-30,86.70,87.60,85.54,87.19,7825700,75.08
2007-08-29,85.20,87.38,84.68,86.70,10047800,74.66
2007-08-28,86.60,86.73,84.30,84.30,10059100,72.59
2007-08-27,86.63,87.39,86.34,87.00,6390100,74.92
2007-08-24,85.90,87.53,85.90,87.22,7682700,75.10
2007-08-23,85.80,86.47,84.09,85.48,8665500,73.61
2007-08-22,84.81,85.56,84.35,85.39,10251000,73.53
2007-08-21,84.14,85.25,83.57,84.30,11327200,72.59
2007-08-20,84.00,85.55,83.02,84.89,9238500,73.10
2007-08-17,83.69,85.10,82.74,84.36,16210700,72.64
2007-08-16,79.79,81.96,78.25,81.39,19400800,70.08
2007-08-15,82.25,83.81,80.38,80.76,12249800,69.54
2007-08-14,83.06,83.70,82.11,82.45,15389400,70.50
2007-08-13,84.10,84.31,82.11,82.45,10532900,70.50
2007-08-10,80.14,83.73,79.41,83.42,13317300,71.33
2007-08-09,83.10,84.74,81.11,81.11,15584400,69.35
2007-08-08,82.98,85.63,82.98,84.33,14455100,72.11
2007-08-07,81.33,83.89,80.52,83.18,15323400,71.12
2007-08-06,81.19,82.08,78.39,82.02,17120400,70.13
2007-08-03,83.71,85.00,80.58,81.02,15550400,69.27
2007-08-02,84.51,86.00,82.59,83.89,15781800,71.73
2007-08-01,84.77,89.50,82.55,85.17,21528500,72.82
2007-07-31,86.26,87.45,85.16,85.26,11880000,72.90
2007-07-30,85.85,87.00,83.89,86.43,12117700,73.90
2007-07-27,88.31,88.94,84.60,85.20,17074500,72.85
2007-07-26,89.26,90.45,86.27,87.46,17050200,74.78
2007-07-25,89.86,91.69,88.45,91.05,14151400,77.85
2007-07-24,91.64,92.15,89.57,89.85,10963400,76.82
2007-07-23,92.17,93.16,91.15,92.57,9655600,79.15
2007-07-20,93.00,93.31,91.38,92.12,10331400,78.77
2007-07-19,93.46,93.73,92.48,93.00,8423900,79.52
2007-07-18,91.09,93.43,90.60,93.08,11378500,79.59
2007-07-17,93.08,93.08,90.70,91.10,9741600,77.89
2007-07-16,93.50,94.05,91.35,92.12,10496400,78.77
2007-07-13,93.48,95.00,92.88,93.33,9575600,79.80
2007-07-12,90.91,93.37,90.75,93.30,12604300,79.77
2007-07-11,89.48,90.87,88.71,90.75,12243200,77.59
2007-07-10,89.00,90.21,87.81,89.00,13871900,76.10
2007-07-09,87.55,89.80,87.45,89.50,10646500,76.53
2007-07-06,86.57,87.96,86.57,87.68,11725300,74.97
2007-07-05,86.79,87.14,85.51,86.57,8746800,74.02
2007-07-03,83.60,86.69,83.60,86.33,4605600,73.82
2007-07-02,84.70,85.28,84.41,85.15,8212100,72.81
2007-06-29,84.79,85.19,83.52,84.24,10730000,72.03
2007-06-28,84.89,84.89,83.84,84.18,8594200,71.98
2007-06-27,82.25,84.00,81.62,83.89,10245400,71.73
2007-06-26,83.49,83.78,82.37,82.70,13487200,70.71
2007-06-25,81.56,83.66,81.50,82.95,12688600,70.93
2007-06-22,82.85,82.94,81.50,81.55,13441500,69.73
2007-06-21,81.49,83.02,81.36,82.85,10058700,70.84
2007-06-20,83.60,83.70,80.76,80.97,11012500,69.23
2007-06-19,82.99,83.75,82.95,83.29,7033200,71.22
2007-06-18,83.27,84.00,83.27,83.39,5996000,71.30
2007-06-15,82.86,83.60,82.76,83.17,9432300,71.11
2007-06-14,81.41,82.55,81.40,82.33,8437000,70.40
2007-06-13,80.81,81.55,80.72,81.15,9948700,69.39
2007-06-12,81.35,81.81,80.50,80.56,7413800,68.88
2007-06-11,80.66,81.78,80.27,81.36,6784500,69.57
2007-06-08,80.01,80.74,79.12,80.69,8551500,68.99
2007-06-07,81.65,82.06,80.10,80.20,10980300,68.57
2007-06-06,82.73,82.73,81.37,81.79,7520900,69.93
2007-06-05,82.71,83.04,82.17,82.73,7402100,70.74
2007-06-04,82.20,83.25,82.00,83.13,7958100,71.08
2007-06-01,81.76,82.52,81.72,82.23,7346300,70.31
2007-05-31,82.15,82.36,81.02,81.49,11512700,69.68
2007-05-30,80.56,82.29,80.16,82.25,10776900,70.33
2007-05-29,80.98,81.00,80.00,80.71,7964700,69.01
2007-05-25,80.40,81.13,80.28,81.13,6839500,69.37
2007-05-24,81.67,81.88,79.75,79.97,13263200,68.38
2007-05-23,82.18,82.91,81.17,81.40,14228400,69.60
2007-05-22,82.83,83.23,82.04,82.18,9214900,70.27
2007-05-21,83.11,83.56,82.58,82.83,11359500,70.82
2007-05-18,81.87,82.92,81.80,82.85,11114500,70.84
2007-05-17,80.75,82.00,80.20,81.46,7783600,69.65
2007-05-16,80.15,80.93,79.61,80.73,9402800,69.03
2007-05-15,80.94,81.37,80.61,80.73,9846800,68.53
2007-05-14,80.00,80.94,79.83,80.87,12527500,68.65
2007-05-11,78.50,80.13,78.50,80.04,8427500,67.95
2007-05-10,79.52,79.68,78.15,78.19,7882900,66.37
2007-05-09,79.92,79.97,78.89,79.75,7409000,67.70
2007-05-08,79.42,80.19,78.87,80.05,7018200,67.95
2007-05-07,78.63,79.70,78.51,79.58,7298200,67.55
2007-05-04,79.80,80.35,78.80,79.30,7749200,67.32
2007-05-03,78.65,79.86,78.43,79.56,7087700,67.54
2007-05-02,78.48,78.98,78.08,78.64,6413800,66.76
2007-05-01,77.97,78.63,77.42,78.35,9242100,66.51
2007-04-30,78.09,79.07,77.76,77.79,11191300,66.04
2007-04-27,78.42,78.50,77.34,78.08,8119700,66.28
2007-04-26,78.17,78.38,77.30,78.18,10424500,66.37
2007-04-25,77.58,78.93,77.55,78.32,10924600,66.49
2007-04-24,77.11,77.81,76.91,77.10,9003600,65.45
2007-04-23,78.06,78.88,77.40,77.56,12242700,65.84
2007-04-20,77.29,78.63,77.06,78.45,15622000,66.60
2007-04-19,77.47,77.64,76.73,76.81,8013400,65.20
2007-04-18,77.55,78.12,77.30,77.77,7045400,66.02
2007-04-17,78.00,78.57,77.54,77.96,8811700,66.18
2007-04-16,77.25,77.97,76.68,77.87,8308200,66.10
2007-04-13,77.50,77.50,76.65,77.01,7265500,65.37
2007-04-12,76.75,77.23,76.29,77.17,8049600,65.51
2007-04-11,77.04,77.47,76.46,76.56,10747700,64.99
2007-04-10,75.79,77.22,75.65,77.04,8825600,65.40
2007-04-09,75.32,76.40,75.13,75.49,6408600,64.08
2007-04-05,75.56,75.90,75.32,75.61,6305100,64.18
2007-04-04,75.12,75.75,74.65,75.55,6622200,64.13
2007-04-03,74.61,75.59,74.47,75.34,9357500,63.96
2007-04-02,74.05,75.05,74.05,74.83,8192300,63.52
2007-03-30,74.81,74.81,73.38,73.96,8510300,62.78
2007-03-29,74.36,74.98,74.32,74.95,10247800,63.62
2007-03-28,74.47,74.68,73.76,74.08,10237200,62.89
2007-03-27,74.01,74.37,73.62,74.17,8548500,62.96
2007-03-26,74.14,74.55,73.51,74.40,10111300,63.16
2007-03-23,73.39,74.09,73.20,73.70,10883900,62.56
2007-03-22,71.55,73.46,71.29,72.93,13192000,61.91
2007-03-21,70.38,71.49,70.05,71.34,10162300,60.56
2007-03-20,69.39,70.14,69.19,70.05,8243100,59.46
2007-03-19,68.58,69.75,68.52,69.38,13988200,58.90
2007-03-16,69.24,69.50,67.76,68.08,12720300,57.79
2007-03-15,68.20,69.29,67.81,68.87,9996200,58.46
2007-03-14,68.30,68.64,67.08,68.32,11393700,58.00
2007-03-13,68.83,69.60,67.58,67.84,9446000,57.59
2007-03-12,68.47,69.20,68.06,68.83,9416400,58.43
2007-03-09,68.83,69.04,68.00,68.47,7668900,58.12
2007-03-08,68.95,69.06,67.99,68.46,10777500,58.12
2007-03-07,67.80,69.81,67.57,68.33,12789500,58.00
2007-03-06,67.28,67.71,66.77,67.67,11528000,57.44
2007-03-05,66.20,67.33,66.01,66.43,11700900,56.39
2007-03-02,67.58,67.75,66.32,66.79,10827100,56.70
2007-03-01,67.32,68.52,64.99,67.60,14150400,57.39
2007-02-28,68.59,69.75,68.36,68.52,14002600,58.17
2007-02-27,70.71,71.22,68.02,68.58,13910000,58.22
2007-02-26,71.42,72.02,71.13,71.41,7451800,60.62
2007-02-23,71.19,71.28,70.57,71.07,7862500,60.33
2007-02-22,70.02,70.96,69.84,70.67,8403100,59.99
2007-02-21,70.12,70.39,69.20,69.94,13256400,59.37
2007-02-20,70.65,70.65,70.02,70.12,9347500,59.52
2007-02-16,71.01,71.44,70.72,70.81,9619000,60.11
2007-02-15,72.06,72.06,71.16,71.36,10225000,60.58
2007-02-14,72.64,73.04,71.78,72.19,7907900,61.28
2007-02-13,72.73,72.96,72.47,72.83,7909300,61.38
2007-02-12,73.10,73.17,71.89,72.32,12468000,60.95
2007-02-09,73.93,74.00,73.06,73.32,6502300,61.80
2007-02-08,72.46,73.92,72.09,73.75,10159500,62.16
2007-02-07,73.87,74.09,72.54,72.64,9573100,61.22
2007-02-06,74.15,74.18,72.94,73.37,8374800,61.84
2007-02-05,74.05,74.29,73.46,73.78,8431500,62.18
2007-02-02,73.80,74.62,73.30,74.04,7377300,62.40
2007-02-01,73.25,74.96,73.10,74.47,10956200,62.77
2007-01-31,72.99,73.44,72.29,72.88,9757800,61.43
2007-01-30,71.95,73.07,71.85,73.07,6398000,61.59
2007-01-29,71.51,72.30,71.24,71.53,6323100,60.29
2007-01-26,72.14,72.37,71.23,71.50,7266600,60.26
2007-01-25,72.50,72.78,71.28,71.52,8441500,60.28
2007-01-24,72.49,73.25,71.70,72.84,7061700,61.39
2007-01-23,71.61,73.25,71.60,72.56,9268800,61.16
2007-01-22,72.51,72.60,70.95,71.22,11969100,60.03
2007-01-19,71.33,72.39,70.80,72.32,9983800,60.95
2007-01-18,70.83,71.84,70.02,70.92,10650200,59.77
2007-01-17,69.71,70.87,69.50,70.82,10545100,59.69
2007-01-16,70.08,70.70,69.23,69.67,8281700,58.72
2007-01-12,69.10,70.62,69.10,70.35,9345000,59.29
2007-01-11,69.32,71.14,68.48,68.69,12407200,57.89
2007-01-10,69.75,70.31,68.93,69.41,11936700,58.50
2007-01-09,70.98,71.34,69.85,70.63,10500000,59.53
2007-01-08,71.06,71.56,70.00,71.45,9435100,60.22
2007-01-05,70.28,71.12,70.12,70.55,9618000,59.46
2007-01-04,70.90,70.95,69.60,70.28,10825300,59.23
2007-01-03,72.77,73.22,70.55,70.97,12719600,59.82
2006-12-29,73.89,74.10,73.50,73.53,5410000,61.97
2006-12-28,74.26,74.51,74.01,74.28,4057500,62.61
2006-12-27,73.28,74.14,73.26,74.04,5114800,62.40
2006-12-26,72.64,73.40,72.53,73.09,4007500,61.60
2006-12-22,73.30,73.51,72.66,72.73,4486600,61.30
2006-12-21,73.66,74.16,72.54,73.23,7539900,61.72
2006-12-20,74.46,74.91,73.48,73.65,8691800,62.07
2006-12-19,72.98,74.79,72.50,74.49,9201300,62.78
2006-12-18,75.10,75.43,73.25,73.33,9217200,61.80
2006-12-15,75.99,76.11,74.98,75.38,9534400,63.53
2006-12-14,74.72,76.20,74.45,75.97,9234800,64.03
2006-12-13,74.53,74.72,73.87,74.40,7637100,62.71
2006-12-12,74.46,74.57,73.37,73.85,9241400,62.24
2006-12-11,72.83,74.04,72.66,73.70,7986000,62.12
2006-12-08,73.62,74.00,72.77,72.83,7637300,61.38
2006-12-07,73.66,74.00,73.05,73.32,7181300,61.80
2006-12-06,73.85,74.41,73.50,73.56,10276400,62.00
2006-12-05,73.66,74.17,72.78,73.95,8262900,62.33
2006-12-04,73.11,73.54,72.70,73.50,7489600,61.95
2006-12-01,72.33,73.26,71.83,73.11,10402900,61.62
2006-11-30,71.25,72.96,71.15,72.32,11974600,60.95
2006-11-29,70.20,72.00,69.91,71.05,10238300,59.88
2006-11-28,68.89,70.07,68.85,69.88,7682000,58.90
2006-11-27,69.29,69.67,68.40,68.75,9568100,57.94
2006-11-24,68.97,69.80,68.74,68.84,2883700,58.02
2006-11-22,70.22,70.50,69.02,69.60,7388400,58.66
2006-11-21,69.58,70.32,69.45,70.22,7708400,59.18
2006-11-20,68.84,69.91,68.73,69.24,7456100,58.36
2006-11-17,68.11,69.28,67.86,69.10,10323100,58.24
2006-11-16,70.31,70.46,68.49,68.55,9311100,57.78
2006-11-15,69.85,70.63,69.57,69.95,8780000,58.96
2006-11-14,70.46,70.67,69.90,70.38,8066700,58.88
2006-11-13,69.54,70.83,69.06,70.35,8858100,58.86
2006-11-10,70.30,70.39,69.14,69.54,8790400,58.18
2006-11-09,69.86,70.40,69.54,70.20,11484500,58.73
2006-11-08,68.60,69.78,68.60,69.51,9312600,58.15
2006-11-07,69.85,69.92,68.64,68.91,9893000,57.65
2006-11-06,69.05,69.94,68.76,69.77,10218800,58.37
2006-11-03,68.00,69.33,68.00,68.91,8608400,57.65
2006-11-02,66.95,67.89,66.53,67.79,9013600,56.71
2006-11-01,67.20,67.56,66.51,66.98,7874500,56.04
2006-10-31,66.10,67.35,65.76,67.20,10721500,56.22
2006-10-30,67.21,67.68,66.02,66.39,8869400,55.54
2006-10-27,68.05,68.48,67.42,67.68,8888200,56.62
2006-10-26,68.28,68.50,67.28,67.50,8884500,56.47
2006-10-25,66.66,68.26,66.42,67.58,11946400,56.54
2006-10-24,65.64,67.03,65.46,66.89,9061900,55.96
2006-10-23,64.94,65.64,64.53,65.64,6606100,54.91
2006-10-20,65.83,65.88,64.92,65.28,9599500,54.61
2006-10-19,64.80,65.64,64.36,65.64,7052200,54.91
2006-10-18,64.94,65.42,64.26,64.60,8085200,54.04
2006-10-17,65.11,65.18,64.71,64.93,6809000,54.32
2006-10-16,64.41,65.20,64.18,65.05,7813300,54.42
2006-10-13,64.36,64.72,63.94,64.20,7704500,53.71
2006-10-12,63.49,64.16,63.31,64.02,8136600,53.56
2006-10-11,63.63,63.83,63.00,63.10,9417600,52.79
2006-10-10,63.09,63.92,63.00,63.90,10930900,53.46
2006-10-09,64.02,64.19,63.14,63.24,7807100,52.91
2006-10-06,63.52,63.88,62.80,63.66,8886400,53.26
2006-10-05,64.13,64.47,63.42,63.88,9577800,53.44
2006-10-04,63.25,63.93,62.22,63.70,11281000,53.29
2006-10-03,64.00,64.01,62.92,62.94,12808700,52.66
2006-10-02,64.90,65.35,64.46,64.51,7955600,53.97
2006-09-29,64.40,65.14,64.01,64.86,6797400,54.26
2006-09-28,64.11,64.92,64.08,64.53,9956300,53.99
2006-09-27,63.84,64.75,63.28,64.20,12291600,53.71
2006-09-26,62.18,63.70,62.04,63.59,10870500,53.20
2006-09-25,61.46,62.83,60.72,62.18,10800900,52.02
2006-09-22,62.30,62.43,61.27,61.94,7444100,51.82
2006-09-21,61.08,62.39,61.08,62.05,9061000,51.91
2006-09-20,61.90,62.19,60.86,60.88,9623200,50.93
2006-09-19,63.01,63.15,61.52,61.89,7752300,51.78
2006-09-18,62.00,63.20,61.72,62.85,8206300,52.58
2006-09-15,62.06,62.09,61.24,61.79,10521900,51.69
2006-09-14,62.46,62.78,61.50,62.05,8014800,51.91
2006-09-13,61.61,62.60,61.48,62.39,9513200,52.20
2006-09-12,62.00,62.32,60.96,61.39,11857200,51.36
2006-09-11,63.63,63.68,61.38,62.00,18665200,51.87
2006-09-08,65.40,65.46,64.12,64.22,6574500,53.73
2006-09-07,65.01,66.45,64.99,65.40,7998200,54.71
2006-09-06,66.09,66.38,65.10,65.22,11065400,54.56
2006-09-05,65.73,67.15,65.35,66.34,13338500,55.50
2006-09-01,64.72,64.90,64.29,64.83,6277300,54.24
2006-08-31,65.19,65.19,64.35,64.40,6609700,53.88
2006-08-30,65.75,65.88,64.15,65.19,9205200,54.54
2006-08-29,65.97,66.00,65.13,65.74,7134000,55.00
2006-08-28,66.31,66.50,65.86,66.16,5449300,55.35
2006-08-25,66.80,67.49,66.71,66.77,4349400,55.86
2006-08-24,65.68,66.73,65.62,66.73,5336500,55.83
2006-08-23,66.44,66.64,65.42,65.68,7566200,54.95
2006-08-22,66.60,66.78,66.21,66.55,6892000,55.68
2006-08-21,67.42,67.55,66.73,66.89,7934000,55.96
2006-08-18,66.35,67.31,66.16,67.26,9074300,56.27
2006-08-17,64.82,66.17,64.82,66.15,11987700,55.34
2006-08-16,67.00,67.00,64.95,65.41,9467500,54.72
2006-08-15,67.75,67.75,66.50,66.86,7278400,55.50
2006-08-14,67.50,67.61,66.42,67.05,6260600,55.66
2006-08-11,67.35,67.99,67.11,67.85,5109000,56.32
2006-08-10,67.29,67.69,66.85,67.35,8830800,55.91
2006-08-09,67.51,68.24,67.32,67.48,10704900,56.01
2006-08-08,66.84,67.43,66.71,67.20,8544700,55.78
2006-08-07,65.92,67.03,65.81,66.83,9229100,55.48
2006-08-04,65.97,66.04,64.96,65.66,7626500,54.50
2006-08-03,65.74,66.14,65.50,65.50,10382000,54.37
2006-08-02,66.50,67.08,65.78,65.97,10020300,54.76
2006-08-01,65.72,66.45,65.26,66.25,7228700,54.99
2006-07-31,65.70,66.19,65.25,65.78,9143300,54.60
2006-07-28,66.30,66.45,64.93,66.05,15358000,54.83
2006-07-27,68.44,68.47,67.54,67.73,9268500,56.22
2006-07-26,66.96,68.01,66.75,67.50,8369300,56.03
2006-07-25,66.42,67.16,65.80,66.95,8346300,55.57
2006-07-24,64.65,66.64,64.65,66.27,8368400,55.01
2006-07-21,65.78,65.78,64.41,64.45,10087800,53.50
2006-07-20,66.05,66.24,65.20,65.32,8366600,54.22
2006-07-19,65.55,66.34,65.06,65.99,9964200,54.78
2006-07-18,65.40,66.07,64.79,65.55,8677300,54.41
2006-07-17,65.71,66.34,64.53,64.87,10740900,53.85
2006-07-14,65.48,66.79,65.44,66.38,14930500,55.10
2006-07-13,65.06,65.81,64.89,64.94,10201800,53.91
2006-07-12,65.55,65.89,64.50,64.87,9700200,53.85
2006-07-11,64.53,65.54,64.52,65.30,8775700,54.21
2006-07-10,63.60,64.50,63.39,64.27,6305000,53.35
2006-07-07,64.15,65.00,63.33,63.68,8958300,52.86
2006-07-06,63.88,64.60,63.68,63.98,8434200,53.11
2006-07-05,62.76,64.03,62.55,63.88,9895500,53.03
2006-07-03,62.27,63.00,62.26,62.75,3133300,52.09
2006-06-30,62.45,62.70,61.95,62.06,8103100,51.52
2006-06-29,61.58,62.98,61.52,62.45,9986800,51.84
2006-06-28,60.35,61.48,60.35,61.36,8304000,50.93
2006-06-27,60.00,61.39,59.96,60.10,7787700,49.89
2006-06-26,58.72,59.85,58.52,59.68,5870000,49.54
2006-06-23,58.76,59.28,58.66,58.71,6558900,48.73
2006-06-22,58.44,58.97,57.97,58.66,6290400,48.69
2006-06-21,57.52,59.19,57.49,58.28,7878200,48.38
2006-06-20,57.76,58.38,57.43,57.51,7998400,47.74
2006-06-19,58.72,58.72,57.11,57.51,8140200,47.74
2006-06-16,59.10,59.31,58.10,58.71,12494500,48.73
2006-06-15,58.30,59.74,58.22,59.43,11799900,49.33
2006-06-14,57.15,57.85,56.90,57.83,9987700,48.00
2006-06-13,57.59,58.16,56.69,56.78,14723900,47.13
2006-06-12,57.88,58.41,57.30,57.59,10809600,47.81
2006-06-09,57.96,58.32,57.32,57.53,12866100,47.76
2006-06-08,56.77,58.00,55.41,57.86,15265800,48.03
2006-06-07,58.71,59.71,57.16,57.17,13807800,47.46
2006-06-06,59.36,59.72,58.50,58.93,10554600,48.92
2006-06-05,61.26,61.29,59.32,59.35,8690000,49.27
2006-06-02,60.41,60.85,59.83,60.75,11399900,50.43
2006-06-01,59.67,60.20,59.06,59.98,11501600,49.79
2006-05-31,58.47,59.83,58.47,59.79,12303800,49.63
2006-05-30,60.00,60.08,58.41,58.45,7821700,48.52
2006-05-26,59.60,59.93,59.21,59.83,5325600,49.66
2006-05-25,58.45,59.74,58.03,59.49,11080200,49.38
2006-05-24,57.84,58.51,56.63,57.60,13293100,47.81
2006-05-23,58.97,59.60,57.95,58.10,8480700,48.23
2006-05-22,58.00,58.75,57.02,58.22,10186800,48.33
2006-05-19,58.71,59.30,57.43,58.47,11406800,48.54
2006-05-18,58.94,59.65,58.70,58.70,8819400,48.73
2006-05-17,60.02,60.93,58.28,58.94,11008500,48.93
2006-05-16,60.80,61.82,60.45,61.02,9440100,50.22
2006-05-15,60.41,61.60,59.96,60.56,12016800,49.84
2006-05-12,62.75,62.81,61.17,61.38,12274500,50.52
2006-05-11,63.19,63.65,62.50,62.71,12982200,51.61
2006-05-10,62.81,62.96,62.12,62.88,10326500,51.75
2006-05-09,61.96,63.18,61.89,62.86,15199900,51.74
2006-05-08,62.00,62.35,61.28,62.01,6501300,51.04
2006-05-05,62.48,62.90,61.98,62.35,8666800,51.32
2006-05-04,61.60,62.45,61.05,62.00,9835300,51.03
2006-05-03,62.74,62.74,61.42,61.90,8684100,50.95
2006-05-02,61.57,62.95,61.39,62.80,8404900,51.69
2006-05-01,61.62,62.00,61.11,61.17,7225800,50.34
2006-04-28,60.50,61.39,60.40,61.02,8885500,50.22
2006-04-27,59.65,60.98,58.70,59.98,9758600,49.36
2006-04-26,60.43,61.79,60.00,60.22,11277400,49.56
2006-04-25,61.39,61.94,60.06,60.41,9434400,49.72
2006-04-24,61.57,61.69,60.77,60.99,11450400,50.20
2006-04-21,60.47,61.51,60.11,61.48,10951000,50.60
2006-04-20,60.70,60.93,59.39,60.03,8970100,49.41
2006-04-19,60.49,61.43,60.11,61.01,8220700,50.21
2006-04-18,59.85,60.96,59.85,60.87,9218000,50.10
2006-04-17,59.18,59.48,59.00,59.32,5121900,48.82
2006-04-13,58.40,58.95,58.00,58.78,5250200,48.38
2006-04-12,59.21,59.76,58.45,58.67,7136800,48.29
2006-04-11,59.90,60.53,59.28,59.46,7476800,48.94
2006-04-10,59.14,59.82,59.11,59.72,7380200,49.15
2006-04-07,59.68,59.69,58.39,58.65,6880500,48.27
2006-04-06,59.65,59.84,58.96,59.41,5212200,48.90
2006-04-05,58.91,59.51,58.61,59.50,6873800,48.97
2006-04-04,58.35,59.15,58.06,58.91,5795800,48.48
2006-04-03,58.35,59.20,58.23,58.34,6919400,48.02
2006-03-31,58.26,58.42,57.66,57.97,7363200,47.71
2006-03-30,58.75,59.29,58.40,58.51,6748300,48.16
2006-03-29,57.55,58.83,57.55,58.63,7322100,48.25
2006-03-28,58.41,58.87,57.82,57.86,8749800,47.62
2006-03-27,57.85,58.42,57.33,58.21,7296100,47.91
2006-03-24,56.70,57.80,56.65,57.57,9533000,47.38
2006-03-23,56.66,56.87,56.20,56.63,7381200,46.61
2006-03-22,56.42,57.24,56.25,56.49,6398400,46.49
2006-03-21,56.60,57.10,56.15,56.57,6231400,46.56
2006-03-20,57.00,57.43,56.65,56.75,6876200,46.71
2006-03-17,57.98,58.04,57.02,57.18,9385900,47.06
2006-03-16,56.51,58.03,56.28,57.74,11252700,47.52
2006-03-15,56.50,56.60,55.68,56.50,8740200,46.50
2006-03-14,55.20,56.47,55.03,56.35,10098600,46.38
2006-03-13,54.53,55.38,54.26,55.18,10585600,45.41
2006-03-10,54.15,54.60,53.76,54.08,11114000,44.51
2006-03-09,55.47,55.60,54.45,54.45,11726300,44.81
2006-03-08,55.32,55.63,54.15,55.12,14190200,45.37
2006-03-07,55.85,55.94,54.95,55.32,10783000,45.53
2006-03-06,56.75,56.86,55.81,55.85,9684300,45.97
2006-03-03,56.82,57.44,56.67,56.97,9471600,46.89
2006-03-02,57.24,57.59,56.50,57.01,10056900,46.92
2006-03-01,56.72,57.29,56.63,57.24,7391900,47.11
2006-02-28,56.69,56.84,56.23,56.48,8858000,46.48
2006-02-27,57.65,57.72,57.05,57.10,6204800,46.99
2006-02-24,57.56,57.97,57.40,57.65,8450000,47.45
2006-02-23,57.10,57.75,56.79,57.14,9232800,47.03
2006-02-22,57.90,57.90,56.91,57.24,7623200,47.11
2006-02-21,57.99,58.40,57.49,57.90,9605400,47.65
2006-02-17,56.78,57.39,56.30,57.17,10893000,47.05
2006-02-16,56.10,56.59,55.96,56.30,10606900,46.34
2006-02-15,55.85,56.37,55.50,55.96,11940500,46.06
2006-02-14,55.85,56.30,55.41,55.72,12426900,45.86
2006-02-13,56.63,57.59,56.35,56.62,8094000,46.23
2006-02-10,57.32,57.49,56.00,56.61,12130600,46.22
2006-02-09,58.12,58.97,56.73,56.90,11167100,46.46
2006-02-08,57.74,58.18,56.80,57.89,9877700,47.27
2006-02-07,58.54,58.54,57.60,57.74,9927100,47.14
2006-02-06,58.00,59.42,58.00,58.84,9908000,48.04
2006-02-03,58.12,58.69,57.37,57.50,11274800,46.95
2006-02-02,58.71,59.05,57.75,58.51,9142700,47.77
2006-02-01,59.38,59.80,58.60,58.70,11121300,47.93
2006-01-31,60.41,60.60,59.27,59.38,15266500,48.48
2006-01-30,60.85,60.85,59.81,60.75,12625000,49.60
2006-01-27,60.10,60.76,59.80,60.38,16687800,49.30
2006-01-26,61.50,61.50,60.11,60.22,14414400,49.17
2006-01-25,62.30,62.55,60.53,61.26,12446800,50.02
2006-01-24,62.05,62.72,61.80,62.05,8400100,50.66
2006-01-23,61.09,62.38,60.52,62.21,8962800,50.79
2006-01-20,62.00,62.43,60.75,61.12,11189300,49.90
2006-01-19,60.40,61.75,60.21,61.60,7877800,50.30
2006-01-18,61.98,62.00,60.46,60.90,8984000,49.72
2006-01-17,60.90,61.90,60.72,61.86,8751800,50.51
2006-01-13,59.89,60.62,59.75,60.36,5867900,49.28
2006-01-12,60.00,60.59,59.61,59.89,7535200,48.90
2006-01-11,59.22,60.00,58.65,59.84,6451300,48.86
2006-01-10,58.76,59.48,58.75,59.24,6969000,48.37
2006-01-09,59.49,59.58,58.55,58.95,6442300,48.13
2006-01-06,58.95,59.57,58.59,59.25,9609000,48.38
2006-01-05,58.68,58.96,57.85,58.19,8634800,47.51
2006-01-04,59.08,59.08,58.43,58.91,8838700,48.10
2006-01-03,57.25,59.10,57.06,59.08,13296000,48.24
2005-12-30,56.47,57.14,55.94,56.77,5904400,46.35
2005-12-29,56.73,57.29,56.44,56.47,4633700,46.11
2005-12-28,56.13,56.96,55.89,56.70,6665200,46.29
2005-12-27,57.00,57.02,55.44,55.89,9578200,45.63
2005-12-23,57.11,57.49,56.51,57.13,3979100,46.65
2005-12-22,57.05,57.44,56.94,57.11,7111600,46.63
2005-12-21,57.48,57.93,56.87,57.02,10767000,46.56
2005-12-20,57.17,57.30,56.74,56.87,8698800,46.43
2005-12-19,57.69,57.87,56.69,56.75,9568000,46.34
2005-12-16,59.06,59.19,57.45,57.51,10021200,46.96
2005-12-15,59.28,59.28,58.38,59.02,7054900,48.19
2005-12-14,58.95,59.40,58.90,59.28,8841000,48.40
2005-12-13,59.90,59.92,58.73,58.86,7918800,48.06
2005-12-12,59.16,59.79,58.91,59.58,6617000,48.65
2005-12-09,59.42,59.42,58.72,58.82,8588900,48.03
2005-12-08,59.31,59.98,59.24,59.62,9596200,48.68
2005-12-07,60.07,60.50,59.11,59.30,6742100,48.42
2005-12-06,59.69,60.48,59.15,59.98,7472700,48.97
2005-12-05,59.47,60.04,59.25,59.64,7668800,48.69
2005-12-02,58.87,59.46,58.34,59.18,7827100,48.32
2005-12-01,57.70,58.83,57.62,58.71,6640600,47.94
2005-11-30,57.47,58.20,57.20,57.31,7812000,46.79
2005-11-29,57.48,58.07,57.26,57.37,7474900,46.84
2005-11-28,58.38,58.44,57.11,57.18,6936500,46.69
2005-11-25,59.05,59.16,58.53,58.54,2346700,47.80
2005-11-23,59.00,59.29,58.20,58.71,6801400,47.94
2005-11-22,59.00,59.24,58.39,59.12,8163700,48.27
2005-11-21,58.26,58.99,58.22,58.85,8741400,48.05
2005-11-18,58.00,58.23,57.10,58.11,8080400,47.45
2005-11-17,57.60,58.08,57.08,57.46,10257100,46.92
2005-11-16,56.29,57.38,56.16,57.15,8745800,46.66
2005-11-15,56.99,58.11,56.60,56.69,10658800,45.92
2005-11-14,56.95,57.41,56.32,56.60,10453900,45.85
2005-11-11,56.06,56.98,56.05,56.63,11539000,45.87
2005-11-10,56.64,56.98,55.00,56.23,15663000,45.55
2005-11-09,57.85,58.25,56.76,56.77,10957900,45.98
2005-11-08,57.16,57.98,57.06,57.86,5248000,46.87
2005-11-07,58.01,58.01,56.89,57.40,8421300,46.49
2005-11-04,59.48,59.48,57.60,58.01,9375600,46.99
2005-11-03,58.79,59.58,58.47,59.48,8820100,48.18
2005-11-02,57.54,58.61,57.22,58.52,7410300,47.40
2005-11-01,57.07,57.99,56.82,57.64,7505800,46.69
2005-10-31,57.56,58.28,56.41,57.07,11141300,46.23
2005-10-28,56.85,57.49,54.80,57.38,13310800,46.48
2005-10-27,57.99,58.22,56.36,56.50,10388800,45.77
2005-10-26,58.60,59.48,57.50,57.66,13043500,46.70
2005-10-25,57.95,59.01,57.42,58.67,9632600,47.52
2005-10-24,56.31,57.92,56.06,57.83,8080400,46.84
2005-10-21,55.77,57.60,55.50,56.30,11869500,45.60
2005-10-20,58.12,58.28,55.02,55.75,20081500,45.16
2005-10-19,57.42,58.50,56.35,58.34,12145100,47.26
2005-10-18,59.10,59.46,57.29,57.29,10332700,46.40
2005-10-17,59.99,60.42,59.31,59.95,7443900,48.56
2005-10-14,59.12,59.74,57.80,59.48,13246300,48.18
2005-10-13,60.65,60.80,58.44,59.54,13801000,48.23
2005-10-12,62.02,62.64,60.75,60.96,8931400,49.38
2005-10-11,60.46,62.79,60.46,62.15,11535400,50.34
2005-10-10,60.95,60.99,59.80,60.33,7101400,48.87
2005-10-07,60.37,61.00,59.82,61.00,9934900,49.41
2005-10-06,61.70,61.96,59.01,60.00,18288700,48.60
2005-10-05,62.84,63.10,61.59,62.04,13492100,50.25
2005-10-04,64.46,64.46,62.70,62.84,9170500,50.90
2005-10-03,65.25,65.49,64.12,64.45,6762500,52.20
2005-09-30,65.69,65.70,64.72,64.73,6603800,52.43
2005-09-29,64.98,65.98,64.73,65.77,8786500,53.27
2005-09-28,64.70,65.00,64.17,64.98,6452700,52.63
2005-09-27,64.30,64.59,63.59,64.18,6161300,51.99
2005-09-26,63.11,64.61,63.11,64.24,6196600,52.03
2005-09-23,63.55,63.66,62.82,63.27,7777500,51.25
2005-09-22,64.92,64.99,62.80,63.77,7655400,51.65
2005-09-21,64.60,64.99,64.00,64.27,7294500,52.06
2005-09-20,64.31,64.77,63.71,64.04,6566400,51.87
2005-09-19,63.60,64.54,63.60,64.31,7488800,52.09
2005-09-16,62.92,63.45,62.84,63.38,11796800,51.34
2005-09-15,62.90,63.07,61.72,62.45,8014400,50.58
2005-09-14,62.54,63.10,62.35,62.55,8956600,50.67
2005-09-13,63.36,63.59,62.33,62.37,9950400,50.52
2005-09-12,63.81,63.90,63.14,63.30,10514100,51.27
2005-09-09,62.42,63.87,62.42,63.81,9141000,51.69
2005-09-08,61.85,62.67,61.72,62.06,6704400,50.27
2005-09-07,62.34,63.35,62.04,62.37,8905200,50.52
2005-09-06,62.52,62.75,61.67,62.34,7457700,50.50
2005-09-02,62.71,62.71,62.00,62.30,8629800,50.46
2005-09-01,63.00,63.12,61.70,62.71,10959400,50.80
2005-08-31,60.31,62.09,60.29,61.40,13775300,49.73
2005-08-30,59.59,60.60,59.55,60.54,9513500,49.04
2005-08-29,59.79,60.07,59.01,59.51,6902400,48.20
2005-08-26,59.73,59.93,59.37,59.38,6095500,48.10
2005-08-25,59.60,60.06,59.22,59.84,5930000,48.47
2005-08-24,60.26,60.39,59.66,59.83,8274900,48.46
2005-08-23,60.45,60.68,59.57,60.07,6602100,48.66
2005-08-22,60.40,60.92,59.89,60.34,6913300,48.88
2005-08-19,59.80,60.30,59.75,59.92,8901700,48.54
2005-08-18,59.20,59.71,58.70,59.48,8742400,48.18
2005-08-17,60.39,61.05,59.39,59.64,10441800,48.31
2005-08-16,61.72,62.04,60.94,60.94,8909100,49.00
2005-08-15,62.03,62.45,61.95,62.13,6899600,49.95
2005-08-12,62.59,62.65,62.00,62.28,6603000,50.07
2005-08-11,62.48,63.13,62.01,62.50,10127300,50.25
2005-08-10,61.83,62.65,61.38,62.48,15038200,50.24
2005-08-09,61.50,61.89,61.04,61.22,6873400,49.22
2005-08-08,60.75,62.18,60.74,61.26,10252000,49.25
2005-08-05,60.40,60.65,60.13,60.34,6788600,48.51
2005-08-04,60.35,61.00,60.22,60.41,9179400,48.57
2005-08-03,59.75,60.69,59.75,60.35,17656300,48.52
2005-08-02,58.56,59.70,58.39,59.56,15027600,47.89
2005-08-01,58.11,58.70,57.79,58.43,7251100,46.98
2005-07-29,59.17,59.67,57.89,58.01,8964200,46.64
2005-07-28,58.85,59.07,58.15,58.94,6822400,47.39
2005-07-27,57.85,58.38,57.56,58.33,5854900,46.90
2005-07-26,58.49,58.54,57.83,57.85,7062600,46.51
2005-07-25,57.85,58.91,57.67,58.37,8304400,46.93
2005-07-22,57.48,58.03,57.27,57.79,5841200,46.46
2005-07-21,57.43,57.50,56.67,56.97,6674700,45.80
2005-07-20,57.05,57.91,56.77,57.60,8457100,46.31
2005-07-19,56.75,57.36,56.20,57.30,6033200,46.07
2005-07-18,56.48,56.85,56.20,56.36,6221600,45.31
2005-07-15,56.82,56.96,56.12,56.67,6201000,45.56
2005-07-14,57.47,58.03,56.31,56.82,10175400,45.68
2005-07-13,57.53,57.78,57.07,57.47,5567700,46.21
2005-07-12,57.48,58.00,57.00,57.51,5347900,46.24
2005-07-11,57.36,57.55,56.78,57.30,4582700,46.07
2005-07-08,58.01,58.27,56.87,57.36,5290100,46.12
2005-07-07,56.69,57.83,56.37,57.80,6722300,46.47
2005-07-06,58.80,58.99,57.01,57.16,6743100,45.96
2005-07-05,57.30,58.56,57.13,58.56,6061600,47.08
2005-07-01,56.35,57.24,56.11,56.97,5829100,45.80
2005-06-30,56.65,56.72,55.35,55.92,14126100,44.96
2005-06-29,57.00,57.28,56.30,56.76,8594300,45.64
2005-06-28,57.48,58.08,56.82,57.00,7079600,45.83
2005-06-27,56.87,57.80,56.87,57.25,6894200,46.03
2005-06-24,57.48,57.80,56.69,56.69,9201800,45.58
2005-06-23,57.85,59.35,57.25,57.33,17449600,46.09
2005-06-22,58.95,59.46,57.71,58.27,11979700,46.85
2005-06-21,59.09,59.48,58.55,58.78,9664900,47.26
2005-06-20,58.98,59.43,58.51,59.34,6126800,47.71
2005-06-17,58.75,59.32,58.49,58.97,14068500,47.41
2005-06-16,57.03,57.99,56.81,57.92,6498200,46.57
2005-06-15,56.24,56.93,56.13,56.84,7252100,45.70
2005-06-14,56.00,56.45,55.78,56.13,4848900,45.13
2005-06-13,56.30,56.40,55.77,56.01,5386800,45.03
2005-06-10,56.01,56.39,55.53,56.30,8527500,45.27
2005-06-09,55.05,56.54,54.73,56.01,7969000,45.03
2005-06-08,54.87,55.68,54.37,54.83,7384600,44.08
2005-06-07,55.13,55.49,54.73,54.78,6425200,44.04
2005-06-06,55.21,55.70,54.60,54.85,4945100,44.10
2005-06-03,54.77,55.24,54.55,55.06,6632700,44.27
2005-06-02,54.74,55.08,54.24,54.97,4949900,44.20
2005-06-01,54.17,55.00,53.80,54.75,6038300,44.02
2005-05-31,54.83,54.83,53.78,53.78,8462600,43.24
2005-05-27,53.76,54.68,53.76,54.58,5831800,43.88
2005-05-26,53.63,53.76,53.34,53.72,5208700,43.19
2005-05-25,52.89,53.58,52.51,53.32,6577000,42.87
2005-05-24,52.60,52.92,52.40,52.65,5486100,42.33
2005-05-23,52.00,52.71,51.76,52.57,8444800,42.27
2005-05-20,52.20,52.27,51.62,51.72,5688800,41.58
2005-05-19,51.71,52.23,51.50,52.16,7477000,41.94
2005-05-18,52.03,52.28,51.19,51.45,9875500,41.37
2005-05-17,50.31,51.53,49.81,51.47,8865200,41.38
2005-05-16,51.28,51.28,50.05,50.51,12789900,40.25
2005-05-13,52.51,52.51,50.97,51.28,9853700,40.86
2005-05-12,53.39,53.39,51.53,52.05,9557500,41.48
2005-05-11,52.98,53.51,52.75,53.40,6274300,42.55
2005-05-10,53.45,53.78,52.76,52.98,6518500,42.22
2005-05-09,52.89,53.56,52.82,53.45,12001100,42.59
2005-05-06,54.00,56.33,52.65,52.74,7384200,42.03
2005-05-05,53.20,53.74,52.80,53.30,6997500,42.47
2005-05-04,52.72,53.25,52.45,53.01,9993500,42.24
2005-05-03,53.04,53.21,52.39,52.66,11404200,41.96
2005-05-02,51.95,53.21,51.37,53.21,10505800,42.40
2005-04-29,51.55,52.00,50.65,52.00,14206500,41.44
2005-04-28,52.01,52.22,51.02,51.15,10209800,40.76
2005-04-27,53.63,53.69,51.86,52.00,9074600,41.44
2005-04-26,54.37,54.58,53.62,53.62,6133700,42.73
2005-04-25,54.35,54.80,54.16,54.37,6628300,43.33
2005-04-22,53.49,54.32,52.90,53.87,7996900,42.93
2005-04-21,52.20,53.47,52.20,53.35,8474600,42.51
2005-04-20,53.35,53.69,51.80,52.05,9978000,41.48
2005-04-19,52.80,53.57,52.68,53.34,10049100,42.50
2005-04-18,52.25,52.92,51.68,52.60,9426300,41.91
2005-04-15,54.00,54.00,51.68,52.21,13433500,41.60
2005-04-14,54.69,54.91,53.62,53.77,10756400,42.85
2005-04-13,55.66,55.94,54.15,54.27,13435900,43.25
2005-04-12,56.50,56.84,55.63,55.74,9772700,44.42
2005-04-11,56.70,57.08,56.56,56.87,7066500,45.32
2005-04-08,57.81,58.04,56.67,56.69,6493500,45.17
2005-04-07,57.76,58.35,57.29,57.96,11672400,46.19
2005-04-06,55.90,57.45,55.72,57.23,10756300,45.60
2005-04-05,57.06,57.26,55.44,55.71,15546800,44.39
2005-04-04,59.08,59.09,56.75,56.98,25511600,45.40
2005-04-01,59.18,59.42,58.67,59.31,7304700,47.26
2005-03-31,58.69,59.25,57.80,58.31,9499900,46.46
2005-03-30,58.11,58.38,56.74,58.26,10312500,46.42
2005-03-29,58.26,59.20,57.80,57.89,6172700,46.13
2005-03-28,58.32,58.68,57.81,58.29,5146300,46.45
2005-03-24,58.67,59.31,57.64,58.21,7488100,46.39
2005-03-23,58.85,59.00,57.91,58.42,8926500,46.55
2005-03-22,60.03,60.85,59.08,59.17,7003400,47.15
2005-03-21,60.60,60.62,59.51,60.02,5566100,47.83
2005-03-18,59.46,60.47,59.36,60.38,11699700,48.11
2005-03-17,59.60,59.75,58.66,59.45,6774200,47.37
2005-03-16,58.17,59.25,57.61,58.61,7440100,46.70
2005-03-15,59.39,59.60,58.03,58.17,6797500,46.35
2005-03-14,58.48,58.97,57.60,58.94,7710000,46.97
2005-03-11,58.25,59.42,57.98,58.30,9268800,46.46
2005-03-10,59.58,59.59,57.77,58.49,14702900,46.61
2005-03-09,61.50,62.10,59.65,59.76,10872000,47.62
2005-03-08,61.18,61.90,61.07,61.50,7361100,49.01
2005-03-07,61.55,61.80,60.74,61.40,5755400,48.93
2005-03-04,61.07,61.93,60.60,61.71,7581700,49.17
2005-03-03,61.57,61.57,60.75,61.19,7776700,48.76
2005-03-02,60.94,61.88,60.85,61.57,6955900,49.06
2005-03-01,62.08,62.13,60.74,60.94,7370500,48.56
2005-02-28,62.36,62.80,60.24,62.08,9340500,49.47
2005-02-25,61.16,63.15,61.16,61.94,8809300,49.36
2005-02-24,60.30,61.24,59.90,61.16,6135400,48.74
2005-02-23,59.39,60.23,59.34,60.16,4481800,47.94
2005-02-22,59.95,61.08,59.34,59.34,8365000,47.29
2005-02-18,58.65,60.24,58.50,59.73,6554000,47.60
2005-02-17,59.57,59.87,58.45,58.61,6346800,46.70
2005-02-16,58.17,59.60,58.12,59.50,5273300,47.41
2005-02-15,58.24,58.34,57.76,58.17,3962900,46.35
2005-02-14,57.76,58.37,57.70,58.11,5033300,46.31
2005-02-11,57.50,58.59,57.44,58.16,6218800,46.03
2005-02-10,56.65,57.67,56.30,57.40,7157700,45.42
2005-02-09,56.48,56.75,55.91,56.16,4989800,44.44
2005-02-08,56.25,56.75,56.05,56.60,4198700,44.79
2005-02-07,56.75,56.80,56.03,56.26,5098800,44.52
2005-02-04,56.33,56.75,55.77,56.74,5387600,44.90
2005-02-03,55.53,56.25,55.23,56.24,5003100,44.51
2005-02-02,55.19,55.87,55.18,55.53,4834700,43.95
2005-02-01,54.65,55.16,54.63,55.15,6368900,43.64
2005-01-31,53.73,54.55,53.30,54.40,6161500,43.05
2005-01-28,54.07,54.10,53.22,53.72,4808200,42.51
2005-01-27,53.55,54.20,53.40,54.06,4482800,42.78
2005-01-26,53.42,53.77,53.12,53.54,5623700,42.37
2005-01-25,52.73,53.06,52.40,53.04,4603700,41.97
2005-01-24,52.30,53.11,52.28,52.57,4991100,41.60
2005-01-21,52.00,52.49,51.98,51.98,4253300,41.14
2005-01-20,52.69,52.69,51.82,51.96,5541800,41.12
2005-01-19,53.11,53.14,52.68,52.69,4742200,41.70
2005-01-18,52.56,53.09,52.38,53.09,6670000,42.01
2005-01-14,52.10,52.45,51.93,52.30,4538500,41.39
2005-01-13,52.57,53.53,52.00,52.06,6078300,41.20
2005-01-12,51.41,52.51,51.34,52.49,5454800,41.54
2005-01-11,51.50,51.68,51.11,51.40,4685000,40.68
2005-01-10,51.24,51.99,51.16,51.38,5179600,40.66
2005-01-07,51.73,51.74,50.80,51.15,5095100,40.48
2005-01-06,50.80,51.95,50.60,51.73,5849700,40.94
2005-01-05,50.67,51.25,50.49,50.88,5524000,40.27
2005-01-04,50.98,51.46,50.40,50.55,7157500,40.00
2005-01-03,52.46,52.47,50.83,50.90,7346800,40.28
2004-12-31,52.59,52.75,52.45,52.51,2303400,41.56
2004-12-30,52.92,52.92,52.52,52.52,3207500,41.56
2004-12-29,52.45,52.93,52.20,52.93,4227700,41.89
2004-12-28,52.32,52.72,52.32,52.44,4436700,41.50
2004-12-27,52.68,52.84,52.01,52.01,4774300,41.16
2004-12-23,52.30,52.78,52.30,52.67,2944600,41.68
2004-12-22,52.93,52.96,51.76,52.30,4381200,41.39
2004-12-21,52.56,52.91,52.41,52.78,4801200,41.77
2004-12-20,51.94,52.62,51.94,52.56,5040800,41.59
2004-12-17,51.00,52.06,50.99,51.72,8881400,40.93
2004-12-16,52.15,52.41,51.73,51.97,5114100,41.13
2004-12-15,53.02,53.39,52.67,52.68,6973800,41.69
2004-12-14,53.00,53.67,52.86,53.08,5165700,42.01
2004-12-13,52.80,53.65,52.79,53.65,5681000,42.46
2004-12-10,52.78,53.88,52.52,52.60,4800700,41.63
2004-12-09,52.70,52.81,52.03,52.78,4566600,41.77
2004-12-08,51.80,52.74,51.42,52.69,5539700,41.70
2004-12-07,52.81,53.11,52.11,52.13,5132400,41.25
2004-12-06,52.65,52.87,52.32,52.81,4680400,41.79
2004-12-03,52.32,52.94,52.20,52.59,6315300,41.62
2004-12-02,52.90,53.06,52.06,52.48,8949300,41.53
2004-12-01,54.69,54.90,53.48,53.48,8291200,42.32
2004-11-30,54.75,54.97,54.60,54.60,5107900,43.21
2004-11-29,55.00,55.09,54.29,54.66,4142800,43.26
2004-11-26,54.70,55.21,54.70,54.84,2471300,43.40
2004-11-24,54.75,54.84,54.25,54.58,4283500,43.19
2004-11-23,54.80,55.08,54.50,54.56,5750000,43.18
2004-11-22,54.10,54.86,53.97,54.80,5328400,43.37
2004-11-19,53.78,54.09,53.36,53.90,5324800,42.66
2004-11-18,53.44,53.65,53.08,53.59,3951500,42.41
2004-11-17,52.71,53.45,52.71,53.40,4773200,42.26
2004-11-16,52.92,52.99,52.46,52.54,5388200,41.58
2004-11-15,54.05,54.13,52.67,52.97,7492800,41.60
2004-11-12,52.78,54.57,52.76,54.57,5954600,42.86
2004-11-11,52.65,53.05,52.55,52.92,4889900,41.56
2004-11-10,52.50,52.86,51.80,52.65,8433900,41.35
2004-11-09,53.06,53.29,52.70,52.77,6426700,41.45
2004-11-08,54.50,54.50,53.31,53.36,5610800,41.91
2004-11-05,54.39,54.74,54.10,54.53,5833600,42.83
2004-11-04,53.48,54.42,53.41,54.38,5658100,42.71
2004-11-03,52.80,53.49,52.53,53.17,6868600,41.76
2004-11-02,52.55,53.07,52.05,52.10,5869900,40.92
2004-11-01,53.06,53.55,52.59,52.95,7027600,41.59
2004-10-29,52.00,53.16,51.91,53.06,6243200,41.67
2004-10-28,52.90,53.59,52.13,52.47,6476800,41.21
2004-10-27,53.95,54.14,52.65,52.97,5952700,41.60
2004-10-26,53.44,53.98,53.03,53.95,4400000,42.37
2004-10-25,53.45,53.73,52.95,53.44,4153200,41.97
2004-10-22,53.55,53.97,53.22,53.34,4122300,41.89
2004-10-21,53.65,53.79,53.03,53.39,4358700,41.93
2004-10-20,52.74,53.54,52.61,53.37,4727200,41.92
2004-10-19,52.41,52.85,52.40,52.75,6233500,41.43
2004-10-18,53.35,53.68,52.85,52.91,4997400,41.56
2004-10-15,53.50,53.75,53.27,53.40,6291200,41.94
2004-10-14,54.01,54.06,53.31,53.39,4937400,41.93
2004-10-13,54.00,54.15,53.13,53.31,7238300,41.87
2004-10-12,54.59,55.06,54.38,54.47,5115800,42.78
2004-10-11,55.41,55.45,54.60,54.91,3571000,43.13
2004-10-08,54.95,55.62,54.78,55.29,5792800,43.42
2004-10-07,55.20,56.07,54.97,55.22,5911800,43.37
2004-10-06,54.55,55.53,54.52,55.41,6954500,43.52
2004-10-05,54.00,54.56,53.95,54.45,5256800,42.77
2004-10-04,53.72,54.03,53.40,53.86,4775300,42.30
2004-10-01,53.61,54.27,53.40,53.92,5629300,42.35
2004-09-30,53.63,53.88,53.18,53.64,5828500,42.13
2004-09-29,54.02,54.20,53.51,53.63,8774700,42.12
2004-09-28,54.00,54.49,53.88,54.07,7390100,42.47
2004-09-27,53.03,53.78,52.75,53.70,6119000,42.18
2004-09-24,52.58,53.20,52.54,52.83,5121600,41.49
2004-09-23,53.00,53.00,52.21,52.32,6684900,41.09
2004-09-22,53.27,53.49,52.95,53.14,8423800,41.74
2004-09-21,52.21,53.64,52.20,53.52,7350200,42.03
2004-09-20,52.00,52.49,51.95,52.03,5932500,40.86
2004-09-17,51.20,51.99,51.20,51.94,7043200,40.79
2004-09-16,51.04,51.19,50.81,50.97,4272600,40.03
2004-09-15,51.30,51.46,51.01,51.04,6101900,40.09
2004-09-14,51.00,51.49,50.88,51.22,6138200,40.23
2004-09-13,50.85,50.94,50.27,50.94,6228700,40.01
2004-09-10,101.33,101.45,100.05,100.05,8865600,39.29
2004-09-09,99.80,101.13,99.80,101.08,6432600,39.69
2004-09-08,99.77,100.14,99.55,99.80,7900600,39.19
2004-09-07,99.27,100.09,98.53,99.92,9681000,39.24
2004-09-03,99.66,100.25,99.33,99.77,5979000,39.18
2004-09-02,98.78,99.74,98.38,99.71,5704800,39.16
2004-09-01,97.60,98.90,97.50,98.67,7270000,38.75
2004-08-31,95.79,97.50,95.73,97.50,6436800,38.29
2004-08-30,95.99,96.44,95.47,95.50,5669600,37.50
2004-08-27,94.86,95.70,94.85,95.25,4396800,37.40
2004-08-26,93.68,94.73,93.63,94.51,4449600,37.11
2004-08-25,93.31,93.98,93.30,93.80,4795800,36.84
2004-08-24,93.13,93.37,92.42,93.30,5253200,36.64
2004-08-23,94.15,94.33,92.99,93.12,6510600,36.57
2004-08-20,93.56,94.81,93.38,94.18,6694000,36.98
2004-08-19,94.15,94.40,92.90,93.10,9565800,36.56
2004-08-18,94.34,94.71,93.83,94.17,8491200,36.98
2004-08-17,95.65,95.74,93.87,94.14,7963400,36.97
2004-08-16,95.60,96.75,95.35,96.66,5248600,37.64
2004-08-13,94.36,95.76,94.36,95.60,4937000,37.23
2004-08-12,94.78,95.49,94.25,94.37,6031200,36.75
2004-08-11,94.27,94.94,93.85,94.87,7666600,36.95
2004-08-10,94.88,95.10,93.90,94.27,5591600,36.71
2004-08-09,94.07,95.48,93.98,94.63,7117000,36.85
2004-08-06,95.80,96.14,93.61,93.82,6867200,36.54
2004-08-05,97.00,97.31,95.72,95.80,6718600,37.31
2004-08-04,98.66,98.66,96.60,96.60,7662400,37.62
2004-08-03,96.48,98.85,96.48,98.66,9362000,38.42
2004-08-02,95.65,96.65,95.09,96.48,5038400,37.57
2004-07-30,96.50,96.50,95.01,95.65,6558000,37.25
2004-07-29,94.85,95.48,94.33,95.48,5495400,37.18
2004-07-28,93.69,94.68,93.24,94.31,8089200,36.73
2004-07-27,93.12,94.10,92.98,93.85,3656200,36.55
2004-07-26,93.90,94.10,93.11,93.46,4651000,36.40
2004-07-23,94.24,94.44,93.48,93.70,3819400,36.49
2004-07-22,93.93,94.70,93.69,94.24,4636600,36.70
2004-07-21,94.78,95.29,93.93,93.93,5260400,36.58
2004-07-20,94.92,95.21,94.62,94.77,4362200,36.91
2004-07-19,95.27,95.91,94.80,95.17,5044800,37.06
2004-07-16,95.59,96.16,94.85,95.40,5154200,37.15
2004-07-15,94.86,95.57,94.61,94.79,5668200,36.92
2004-07-14,93.82,94.98,93.82,94.75,4920800,36.90
2004-07-13,93.77,94.29,93.00,93.98,4403000,36.60
2004-07-12,93.90,94.02,93.28,93.80,3608600,36.53
2004-07-09,93.64,94.43,93.62,93.95,4112800,36.59
2004-07-08,92.96,93.97,92.96,93.35,4845400,36.36
2004-07-07,93.36,93.44,92.87,93.44,5749000,36.39
2004-07-06,93.40,93.99,93.14,93.39,6902000,36.37
2004-07-02,93.47,94.53,92.92,93.25,5270000,36.32
2004-07-01,94.05,94.38,92.75,93.47,6522200,36.40
2004-06-30,93.45,94.19,93.04,94.11,7178200,36.65
2004-06-29,92.65,93.65,92.61,93.44,4717400,36.39
2004-06-28,93.64,93.80,92.51,92.82,5683800,36.15
2004-06-25,94.41,94.77,93.39,93.39,6817000,36.37
2004-06-24,94.70,94.98,94.40,94.40,5038200,36.76
2004-06-23,93.98,95.00,93.86,94.88,5801200,36.95
2004-06-22,93.00,94.08,92.72,93.83,5413000,36.54
2004-06-21,93.35,93.87,92.77,93.30,5152800,36.34
2004-06-18,92.80,93.68,92.76,93.42,7786200,36.38
2004-06-17,92.20,92.94,92.12,92.78,5142800,36.13
2004-06-16,91.30,92.34,91.30,91.99,6133200,35.83
2004-06-15,90.33,91.18,90.23,90.60,6954200,35.28
2004-06-14,90.10,90.28,89.77,90.00,6121200,35.05
2004-06-10,90.55,91.29,90.16,90.79,6607600,35.36
2004-06-09,90.60,90.65,89.53,90.00,8362000,35.05
2004-06-08,92.49,92.55,90.64,91.15,8511200,35.50
2004-06-07,90.59,92.16,90.53,92.16,4714800,35.89
2004-06-04,90.91,91.05,89.95,90.20,5209600,35.13
2004-06-03,91.41,91.73,90.59,90.94,5605000,35.42
2004-06-02,91.70,91.89,91.35,91.37,7268000,35.58
2004-06-01,90.81,91.74,90.81,91.30,7680200,35.56
2004-05-28,90.00,90.78,89.75,90.40,4662000,35.21
2004-05-27,91.03,91.13,90.02,90.21,6381600,35.13
2004-05-26,91.67,92.00,90.95,90.98,7352200,35.43
2004-05-25,91.10,92.14,91.00,91.67,7524800,35.70
2004-05-24,89.90,90.39,88.80,90.17,7448200,35.12
2004-05-21,90.00,90.44,89.15,89.61,6480000,34.90
2004-05-20,89.82,90.46,89.50,89.50,4789800,34.86
2004-05-19,90.43,90.98,89.51,89.91,7408800,35.02
2004-05-18,91.55,91.55,89.66,90.19,6067800,35.12
2004-05-17,92.05,92.65,91.15,91.55,6860600,35.65
2004-05-14,91.95,93.40,91.95,92.69,7829200,35.81
2004-05-13,91.54,92.66,91.47,91.87,7424600,35.50
2004-05-12,90.70,92.07,90.63,91.83,8284200,35.48
2004-05-11,89.17,91.00,89.17,90.96,6580200,35.15
2004-05-10,90.50,90.75,88.02,89.17,8857600,34.45
2004-05-07,92.88,93.30,91.61,91.65,5225600,35.41
2004-05-06,94.20,94.48,92.82,93.52,5419600,36.13
2004-05-05,92.70,94.65,92.52,94.39,7227000,36.47
2004-05-04,93.35,94.29,92.94,93.08,6945600,35.96
2004-05-03,91.61,93.65,91.40,93.19,6451600,36.01
2004-04-30,91.40,92.59,91.34,91.50,7968400,35.35
2004-04-29,91.60,91.98,89.79,90.35,6123200,34.91
2004-04-28,93.05,93.25,91.65,91.74,5644400,35.45
2004-04-27,92.30,94.16,92.30,92.89,6423800,35.89
2004-04-26,91.95,92.90,91.95,92.25,5662200,35.64
2004-04-23,91.81,91.81,90.92,91.69,5360800,35.43
2004-04-22,89.60,91.85,89.59,91.80,5308800,35.47
2004-04-21,89.90,90.26,89.11,89.87,6093600,34.72
2004-04-20,91.10,91.72,90.02,90.02,6162000,34.78
2004-04-19,91.73,92.45,91.59,91.87,4925000,35.50
2004-04-16,92.30,92.30,91.10,91.73,5050400,35.44
2004-04-15,91.04,92.04,90.70,91.50,5003400,35.35
2004-04-14,90.35,91.65,90.31,91.00,6705200,35.16
2004-04-13,91.50,92.10,90.76,90.76,11384200,35.07
2004-04-12,90.05,91.97,90.05,91.47,5520600,35.34
2004-04-08,90.00,90.58,89.61,89.94,6016600,34.75
2004-04-07,89.17,89.98,88.89,89.75,5356600,34.68
2004-04-06,89.06,89.64,88.74,89.05,3974800,34.41
2004-04-05,88.15,89.15,88.09,89.06,4525400,34.41
2004-04-02,88.40,88.69,87.90,88.03,5817800,34.01
2004-04-01,87.95,88.95,87.90,87.96,9258800,33.99
2004-03-31,87.19,88.24,86.36,87.78,7320200,33.92
2004-03-30,85.63,87.17,85.40,87.08,6641400,33.65
2004-03-29,85.65,86.04,85.18,85.38,5664200,32.99
2004-03-26,84.75,86.00,84.34,85.34,7657200,32.97
2004-03-25,86.10,86.18,84.39,84.68,7418200,32.72
2004-03-24,87.51,87.60,85.52,85.88,5385800,33.18
2004-03-23,87.75,88.09,86.61,87.47,5199400,33.80
2004-03-22,87.35,88.20,87.06,87.30,4345400,33.73
2004-03-19,89.53,89.75,88.20,88.20,4519800,34.08
2004-03-18,88.27,89.95,88.27,89.75,4939000,34.68
2004-03-17,88.08,89.39,88.03,88.92,3594800,34.36
2004-03-16,88.00,88.21,87.23,87.68,3775800,33.88
2004-03-15,88.45,89.02,87.60,87.66,5594800,33.87
2004-03-12,87.13,88.45,86.70,88.45,4950800,34.18
2004-03-11,88.45,88.76,86.77,86.93,6864400,33.59
2004-03-10,90.02,90.50,88.54,88.73,6830000,34.28
2004-03-09,90.70,90.70,89.92,90.01,5343400,34.78
2004-03-08,90.35,91.42,90.27,90.70,5735400,35.04
2004-03-05,89.19,90.40,89.15,90.22,4360600,34.86
2004-03-04,89.83,89.84,89.20,89.33,2974800,34.52
2004-03-03,89.29,89.99,88.79,89.83,4035400,34.71
2004-03-02,89.77,90.04,89.05,89.28,5277000,34.50
2004-03-01,88.75,90.58,88.75,90.27,6581400,34.88
2004-02-27,88.30,88.90,88.21,88.35,4430400,34.14
2004-02-26,87.85,88.30,87.42,88.11,4201400,34.04
2004-02-25,88.19,88.39,87.65,87.84,3647600,33.94
2004-02-24,88.35,88.99,87.92,88.18,5530200,34.07
2004-02-23,86.85,88.54,86.85,88.34,6272600,34.13
2004-02-20,87.15,87.35,86.04,86.61,4234000,33.46
2004-02-19,87.05,87.46,86.51,86.58,3801200,33.45
2004-02-18,87.40,87.40,86.45,86.62,3480600,33.47
2004-02-17,87.25,87.54,87.13,87.32,3986000,33.74
2004-02-13,87.18,87.21,86.37,86.52,4212800,33.43
2004-02-12,87.56,87.82,87.15,87.42,3955400,33.50
2004-02-11,86.57,88.00,86.38,87.57,5651600,33.55
2004-02-10,85.58,86.88,85.23,86.54,4509200,33.16
2004-02-09,85.48,86.03,85.31,85.78,3973000,32.87
2004-02-06,84.85,85.65,84.72,85.42,5917200,32.73
2004-02-05,85.30,85.32,84.27,85.03,3663000,32.58
2004-02-04,85.70,85.70,84.96,85.15,4416000,32.63
2004-02-03,86.00,86.40,85.72,85.85,3890600,32.89
2004-02-02,86.32,86.68,85.59,86.19,5396600,33.02
2004-01-30,87.31,87.31,85.80,86.35,5792200,33.09
2004-01-29,87.15,87.80,86.30,87.31,5505600,33.45
2004-01-28,87.70,88.17,86.41,86.73,5539000,33.23
2004-01-27,87.61,88.52,87.50,87.70,5513600,33.60
2004-01-26,86.85,87.62,86.37,87.60,5293800,33.56
2004-01-23,87.17,87.36,86.64,86.90,4802400,33.30
2004-01-22,87.58,87.95,86.70,87.15,6254600,33.39
2004-01-21,86.20,87.13,86.14,86.78,5420800,33.25
2004-01-20,85.05,86.29,85.02,86.03,4270200,32.96
2004-01-16,84.44,84.93,83.99,84.72,6196000,32.46
2004-01-15,85.88,85.90,84.42,84.43,6490400,32.35
2004-01-14,84.70,85.85,84.32,85.60,4140000,32.80
2004-01-13,84.85,85.13,84.30,84.70,5363400,32.45
2004-01-12,85.32,85.67,84.53,84.70,6554200,32.45
2004-01-09,85.90,85.90,84.33,85.12,8581800,32.61
2004-01-08,85.50,86.05,85.09,86.05,6397400,32.97
2004-01-07,86.85,86.86,85.46,85.96,8500200,32.94
2004-01-06,86.62,87.28,86.20,87.07,7413600,33.36
2004-01-05,86.55,87.64,86.45,87.55,4926400,33.55
2004-01-02,86.48,86.95,85.52,85.89,4864400,32.91
2003-12-31,86.45,86.99,86.04,86.39,5382200,33.10
2003-12-30,85.45,86.73,85.43,86.06,5159400,32.97
2003-12-29,84.30,85.65,83.15,85.50,5595800,32.76
2003-12-26,83.85,84.25,83.82,83.85,1484400,32.13
2003-12-24,83.18,84.24,83.14,83.35,2069600,31.94
2003-12-23,83.35,83.60,82.88,83.18,3513600,31.87
2003-12-22,83.22,83.44,82.73,83.35,4186400,31.94
2003-12-19,83.65,83.68,83.16,83.27,8155400,31.91
2003-12-18,82.75,84.13,82.51,83.55,8533000,32.01
2003-12-17,81.20,82.19,80.95,81.80,5529600,31.34
2003-12-16,79.11,80.94,79.11,80.70,5588800,30.92
2003-12-15,80.26,80.75,78.95,78.95,6465200,30.25
2003-12-12,79.87,80.45,79.35,80.25,4521600,30.75
2003-12-11,78.85,79.73,78.65,79.50,5451600,30.46
2003-12-10,79.00,79.03,78.49,78.68,6390600,30.15
2003-12-09,79.35,79.83,78.83,78.88,5398600,30.22
2003-12-08,77.99,78.65,77.71,78.61,7362400,30.12
2003-12-05,77.60,78.15,77.54,78.00,5863400,29.89
2003-12-04,76.11,77.85,76.11,77.62,5345200,29.74
2003-12-03,76.10,77.08,76.07,76.10,5232800,29.16
2003-12-02,75.60,76.44,75.58,75.64,5209600,28.98
2003-12-01,76.62,76.62,75.25,75.70,6428800,29.00
2003-11-28,75.47,75.47,75.03,75.10,1973000,28.78
2003-11-26,74.70,75.48,74.68,75.25,5423600,28.83
2003-11-25,74.03,74.81,73.89,74.57,4382800,28.57
2003-11-24,73.90,74.54,73.80,74.02,4727600,28.36
2003-11-21,74.07,74.50,73.40,73.48,4276200,28.15
2003-11-20,71.97,74.75,71.14,74.00,4330000,28.35
2003-11-19,73.15,74.44,73.15,74.20,4635200,28.43
2003-11-18,73.80,74.08,73.48,73.75,5721000,28.26
2003-11-17,74.27,74.27,73.27,73.60,4356200,28.20
2003-11-14,74.50,74.95,74.01,74.27,7216200,28.46
2003-11-13,74.80,75.85,74.76,75.75,6320400,28.74
2003-11-12,74.15,74.98,74.15,74.71,3702400,28.35
2003-11-11,73.81,74.30,73.59,74.15,2362000,28.14
2003-11-10,74.58,74.72,73.75,73.81,3618200,28.01
2003-11-07,74.75,74.87,74.15,74.55,3685000,28.29
2003-11-06,73.57,74.31,73.16,74.15,3762400,28.14
2003-11-05,73.91,74.05,73.40,73.67,3871000,27.96
2003-11-04,73.78,74.19,73.45,73.91,5056600,28.05
2003-11-03,74.55,75.00,73.85,73.93,8630400,28.05
2003-10-31,73.00,74.98,72.86,74.30,10454800,28.19
2003-10-30,71.41,73.00,71.00,71.76,10220200,27.23
2003-10-29,73.38,73.60,72.98,73.10,5584000,27.74
2003-10-28,72.95,73.48,72.84,73.39,4341600,27.85
2003-10-27,73.12,73.33,72.57,72.83,3825800,27.64
2003-10-24,73.50,73.60,72.56,73.12,4448400,27.75
2003-10-23,73.49,73.97,72.82,73.81,5432800,28.01
2003-10-22,74.27,74.27,73.25,73.49,4113200,27.89
2003-10-21,74.32,74.65,73.86,74.27,5703000,28.18
2003-10-20,73.60,74.38,73.41,74.31,4055000,28.20
2003-10-17,74.55,74.62,73.52,73.73,3698400,27.98
2003-10-16,74.05,74.74,74.03,74.23,4157600,28.17
2003-10-15,75.00,75.00,73.80,74.00,5587200,28.08
2003-10-14,74.46,75.00,74.02,74.99,4280200,28.46
2003-10-13,74.15,74.92,74.00,74.45,3576600,28.25
2003-10-10,73.58,74.15,73.56,73.80,3767200,28.00
2003-10-09,73.47,74.06,73.15,73.53,5623600,27.90
2003-10-08,74.15,74.17,73.25,73.36,3736600,27.84
2003-10-07,73.35,74.08,73.05,73.98,4397000,28.07
2003-10-06,73.70,73.89,73.30,73.70,3197000,27.97
2003-10-03,73.40,73.76,72.90,73.08,5109400,27.73
2003-10-02,72.70,73.15,72.15,72.80,4880600,27.62
2003-10-01,71.60,73.16,71.57,73.13,5577000,27.75
2003-09-30,71.50,71.80,70.70,71.45,4992200,27.11
2003-09-29,71.56,72.10,71.14,71.70,4338200,27.21
2003-09-26,71.55,71.91,71.32,71.48,5081800,27.12
2003-09-25,72.40,72.88,71.76,71.76,4382800,27.23
2003-09-24,73.02,73.59,72.27,72.33,5154400,27.45
2003-09-23,72.35,72.80,72.02,72.52,3701000,27.52
2003-09-22,72.00,72.36,71.52,72.20,4282600,27.40
2003-09-19,72.25,72.62,71.95,72.36,4094000,27.46
2003-09-18,72.27,72.45,72.03,72.25,5190200,27.42
2003-09-17,73.02,73.10,72.27,72.27,5089800,27.42
2003-09-16,72.93,73.20,72.45,73.00,3945600,27.70
2003-09-15,72.56,73.15,72.28,72.75,3976600,27.61
2003-09-12,73.30,73.51,72.40,72.95,5623400,27.68
2003-09-11,73.60,73.90,73.24,73.50,4241200,27.89
2003-09-10,73.65,73.85,72.67,72.99,7344000,27.70
2003-09-09,73.99,73.99,73.13,73.42,4188400,27.86
2003-09-08,73.00,74.02,72.98,74.02,5088400,28.09
2003-09-05,73.55,73.64,72.42,73.02,6334000,27.71
2003-09-04,73.94,74.15,73.52,73.70,4810600,27.97
2003-09-03,73.90,74.56,73.66,73.94,5783000,28.06
2003-09-02,72.98,73.77,72.53,73.71,7746200,27.97
2003-08-29,73.17,73.41,72.70,72.87,3713000,27.65
2003-08-28,72.35,73.21,71.88,73.17,5356600,27.77
2003-08-27,72.15,72.70,72.15,72.29,3284400,27.43
2003-08-26,72.20,72.55,71.50,72.20,4544600,27.40
2003-08-25,72.00,72.53,71.80,72.35,3327800,27.45
2003-08-22,73.00,73.00,71.54,71.81,3748800,27.25
2003-08-21,72.67,73.15,72.31,72.78,4073000,27.62
2003-08-20,72.10,72.79,71.89,72.60,4069200,27.55
2003-08-19,72.58,72.78,71.65,72.10,5252600,27.36
2003-08-18,73.05,73.10,72.50,72.58,4823000,27.54
2003-08-15,73.05,73.20,72.62,72.82,3850400,27.63
2003-08-14,73.72,74.25,73.24,74.24,5972400,27.89
2003-08-13,74.25,74.29,73.03,73.24,4291000,27.52
2003-08-12,73.35,73.97,72.96,73.91,5305600,27.77
2003-08-11,73.04,73.77,72.90,73.20,4209200,27.50
2003-08-08,72.76,72.94,71.96,72.80,4419000,27.35
2003-08-07,70.93,72.47,70.75,72.26,4744000,27.15
2003-08-06,70.75,71.48,70.50,70.88,6050600,26.63
2003-08-05,70.75,71.40,70.37,70.80,5414000,26.60
2003-08-04,71.01,71.30,70.05,70.67,6778200,26.55
2003-08-01,72.29,72.45,71.03,71.05,5718800,26.70
2003-07-31,72.50,73.25,71.55,72.11,4655400,27.09
2003-07-30,72.10,72.30,71.52,71.80,3954000,26.98
2003-07-29,72.25,72.44,71.50,71.80,4335200,26.98
2003-07-28,72.60,72.98,72.10,72.58,4955200,27.27
2003-07-25,71.70,72.80,71.51,72.73,4641400,27.33
2003-07-24,72.25,72.79,71.60,71.80,4788800,26.98
2003-07-23,72.60,72.88,71.55,72.02,3897800,27.06
2003-07-22,72.68,72.95,71.82,72.55,5574000,27.26
2003-07-21,72.70,72.80,71.71,72.10,5458000,27.09
2003-07-18,71.90,72.91,71.55,72.74,6720200,27.33
2003-07-17,71.46,71.90,70.90,71.50,6226600,26.86
2003-07-16,71.38,71.75,71.14,71.46,5281400,26.85
2003-07-15,72.20,72.24,71.16,71.36,5802200,26.81
2003-07-14,73.20,73.45,72.06,72.19,4050600,27.12
2003-07-11,72.32,73.04,72.04,73.00,3591600,27.43
2003-07-10,72.80,72.80,71.52,72.07,5520800,27.08
2003-07-09,73.43,73.47,72.61,72.80,4188400,27.35
2003-07-08,73.05,73.58,72.70,73.47,4588400,27.61
2003-07-07,72.25,73.43,72.15,73.30,6024800,27.54
2003-07-03,72.50,72.50,71.60,71.93,3432400,27.03
2003-07-02,72.45,72.65,71.65,72.65,5998200,27.30
2003-07-01,72.20,72.65,71.07,72.45,6531600,27.22
2003-06-30,72.35,72.85,71.80,72.20,4754600,27.13
2003-06-27,72.80,73.30,72.20,72.38,5176600,27.20
2003-06-26,73.00,73.50,72.85,73.18,4273400,27.50
2003-06-25,73.50,74.50,73.30,73.40,4846400,27.58
2003-06-24,73.62,74.00,73.33,73.81,5886400,27.73
2003-06-23,73.55,73.85,72.78,73.62,5670600,27.66
2003-06-20,74.15,74.70,73.72,73.80,5976000,27.73
2003-06-19,74.19,74.28,72.78,73.73,4667400,27.70
2003-06-18,74.31,74.65,73.66,74.19,5370000,27.88
2003-06-17,74.94,74.94,73.55,74.31,6658800,27.92
2003-06-16,74.55,75.08,74.18,74.94,7794400,28.16
2003-06-13,75.62,75.69,74.30,75.05,4871600,28.20
2003-06-12,75.72,76.23,74.79,75.62,5044200,28.41
2003-06-11,74.73,75.73,74.50,75.61,5453600,28.41
2003-06-10,74.15,74.45,73.85,74.23,5235200,27.89
2003-06-09,73.85,74.05,73.27,73.61,5054400,27.66
2003-06-06,74.30,74.84,73.53,74.26,8110000,27.90
2003-06-05,73.78,74.36,73.30,74.27,5519600,27.91
2003-06-04,72.97,73.92,72.62,73.78,6594400,27.72
2003-06-03,72.08,73.00,71.95,72.94,6333600,27.41
2003-06-02,71.50,72.80,71.03,72.08,8439800,27.08
2003-05-30,70.35,71.40,70.32,70.94,7450200,26.65
2003-05-29,70.85,70.97,69.91,70.17,6113600,26.37
2003-05-28,69.24,71.25,69.24,70.61,9311600,26.53
2003-05-27,68.50,71.40,68.32,70.65,13054800,26.55
2003-05-23,67.45,68.98,67.22,68.43,8032400,25.71
2003-05-22,67.45,67.90,67.12,67.45,6927000,25.34
2003-05-21,66.67,67.76,66.11,67.70,9603800,25.44
2003-05-20,66.60,66.92,66.20,66.67,5119200,25.05
2003-05-19,66.85,67.10,66.31,66.31,4363400,24.91
2003-05-16,67.14,67.72,66.97,67.30,5445600,25.29
2003-05-15,67.12,67.63,66.80,67.13,6373200,25.22
2003-05-14,69.15,69.15,67.46,67.82,11070600,25.22
2003-05-13,68.25,69.28,68.01,68.65,6031000,25.53
2003-05-12,67.60,68.59,67.25,68.25,5910200,25.38
2003-05-09,67.34,67.68,66.80,67.55,5748600,25.12
2003-05-08,66.66,67.63,66.36,67.34,5285000,25.04
2003-05-07,67.17,67.17,66.35,66.65,6732600,24.78
2003-05-06,67.20,68.00,66.91,67.18,9196600,24.98
2003-05-05,66.00,67.40,65.76,67.18,11924200,24.98
2003-05-02,63.90,65.60,63.81,65.35,11495000,24.30
2003-05-01,63.15,63.41,62.13,63.00,9569800,23.43
2003-04-30,63.00,63.34,62.61,62.81,9707600,23.36
2003-04-29,63.26,63.81,62.98,63.20,7211200,23.50
2003-04-28,63.43,64.50,63.00,63.80,4992200,23.72
2003-04-25,63.70,63.75,62.52,63.40,6911400,23.58
2003-04-24,64.15,64.80,64.01,64.08,5867600,23.83
2003-04-23,64.90,65.03,63.92,64.88,7571400,24.13
2003-04-22,64.68,65.36,63.95,65.16,6737200,24.23
2003-04-21,64.43,64.68,63.95,64.68,5413200,24.05
2003-04-17,63.45,64.08,63.45,64.05,4547800,23.82
2003-04-16,64.40,64.40,63.29,63.50,5730800,23.61
2003-04-15,63.85,64.16,63.35,64.03,5741600,23.81
2003-04-14,63.57,64.42,63.46,63.92,4464400,23.77
2003-04-11,63.96,64.18,63.25,63.56,5350200,23.64
2003-04-10,64.15,64.27,63.59,64.08,3973200,23.83
2003-04-09,64.65,65.27,63.99,64.20,5547800,23.87
2003-04-08,64.10,64.56,63.89,64.20,5433800,23.87
2003-04-07,65.75,65.81,64.30,64.40,7616800,23.95
2003-04-04,64.75,64.95,64.31,64.94,5475400,24.15
2003-04-03,64.75,65.29,64.20,64.40,7024000,23.95
2003-04-02,65.86,65.95,64.89,65.08,5068000,24.20
2003-04-01,64.81,65.72,64.75,65.49,5577200,24.35
2003-03-31,64.80,65.21,64.30,64.65,7507400,24.04
2003-03-28,65.00,65.75,64.95,65.25,5516600,24.26
2003-03-27,65.20,65.88,64.80,65.20,6797800,24.24
2003-03-26,66.25,66.36,65.60,65.80,7280200,24.47
2003-03-25,65.23,66.25,65.11,66.02,6984200,24.55
2003-03-24,65.55,65.92,64.70,64.98,6352800,24.16
2003-03-21,66.65,66.65,65.66,66.00,10628400,24.54
2003-03-20,65.83,66.44,65.34,65.80,8258200,24.47
2003-03-19,65.70,66.10,65.36,65.83,8531000,24.48
2003-03-18,64.71,65.80,64.06,65.63,8186800,24.40
2003-03-17,63.60,65.15,63.60,64.71,8107800,24.06
2003-03-14,63.82,64.25,63.15,64.19,6675400,23.87
2003-03-13,64.15,64.15,63.33,63.66,7102200,23.67
2003-03-12,63.74,63.74,61.70,63.05,9503600,23.45
2003-03-11,64.55,64.66,63.55,63.74,5840000,23.70
2003-03-10,65.20,65.41,63.78,63.90,6945000,23.76
2003-03-07,64.80,65.72,64.27,65.26,7612600,24.27
2003-03-06,65.96,66.03,65.02,65.38,7427800,24.31
2003-03-05,64.80,65.95,64.63,65.95,7056600,24.52
2003-03-04,64.70,64.93,64.48,64.65,4415000,24.04
2003-03-03,64.53,65.05,64.36,64.54,5016800,24.00
2003-02-28,64.16,64.72,64.07,64.17,6425400,23.86
2003-02-27,64.74,64.74,63.78,64.16,7460200,23.86
2003-02-26,63.92,64.74,63.75,64.08,5161200,23.83
2003-02-25,64.42,64.95,63.64,64.19,6954400,23.87
2003-02-24,64.17,64.69,63.97,64.41,6730000,23.95
2003-02-21,64.10,64.90,63.49,64.05,6524600,23.82
2003-02-20,65.00,65.25,63.50,63.50,6267600,23.61
2003-02-19,64.01,64.52,64.01,64.41,4265800,23.95
2003-02-18,64.32,64.77,63.83,64.00,5383600,23.80
2003-02-14,63.05,64.08,62.79,63.73,4650600,23.70
2003-02-13,62.90,63.55,62.22,63.00,4877000,23.43
2003-02-12,63.83,64.10,62.95,63.08,4477600,23.46
2003-02-11,65.10,65.72,64.00,64.53,6424000,23.74
2003-02-10,63.85,64.94,63.75,64.94,5413200,23.89
2003-02-07,64.60,64.87,63.25,63.72,5593400,23.44
2003-02-06,65.07,65.07,63.57,64.65,5751000,23.78
2003-02-05,65.80,65.95,64.53,65.07,7341200,23.93
2003-02-04,64.80,66.02,64.24,65.47,7440600,24.08
2003-02-03,64.41,65.71,64.25,65.65,7417600,24.15
2003-01-31,62.25,64.87,62.11,64.40,16914200,23.69
2003-01-30,65.48,65.74,63.54,64.20,7353600,23.61
2003-01-29,63.97,65.70,63.65,65.30,9937800,24.02
2003-01-28,62.22,63.40,62.10,62.95,7359800,23.15
2003-01-27,63.45,63.65,61.31,61.85,9717000,22.75
2003-01-24,64.83,64.97,63.27,63.54,7238600,23.37
2003-01-23,65.45,65.52,64.65,64.97,8201400,23.90
2003-01-22,66.40,66.58,65.64,65.70,8907600,24.17
2003-01-21,68.12,68.12,66.82,66.85,6352200,24.59
2003-01-17,68.32,68.80,67.82,68.11,5004200,25.05
2003-01-16,68.65,69.00,68.30,68.32,4782400,25.13
2003-01-15,68.68,68.70,67.90,68.15,4651400,25.07
2003-01-14,68.23,68.53,67.55,68.50,5158800,25.20
2003-01-13,68.78,68.88,67.79,68.18,6636200,25.08
2003-01-10,68.50,68.94,68.05,68.61,5611000,25.24
2003-01-09,68.15,69.21,68.07,69.12,5208400,25.42
2003-01-08,68.46,68.54,67.60,68.05,6096400,25.03
2003-01-07,69.75,69.90,68.00,68.45,8403400,25.18
2003-01-06,68.34,70.40,68.20,69.90,7761200,25.71
2003-01-03,67.82,68.39,67.60,68.34,4958000,25.14
2003-01-02,67.20,67.84,66.78,67.82,4365400,24.95
2002-12-31,66.46,66.74,65.90,66.48,4730000,24.45
2002-12-30,66.30,66.85,66.30,66.65,3859400,24.52
2002-12-27,66.91,67.10,65.73,65.90,4042200,24.24
2002-12-26,66.80,67.49,66.55,66.91,3430800,24.61
2002-12-24,66.85,67.13,66.65,66.65,2044200,24.52
2002-12-23,66.95,67.50,66.70,66.77,5073000,24.56
2002-12-20,66.25,67.10,66.25,66.65,8487400,24.52
2002-12-19,66.92,67.60,65.90,66.25,8272600,24.37
2002-12-18,67.70,67.70,66.80,67.43,4921400,24.80
2002-12-17,68.55,68.80,67.65,67.90,5415200,24.98
2002-12-16,68.05,69.13,67.79,68.45,7330600,25.18
2002-12-13,67.95,68.48,67.56,67.63,5667200,24.88
2002-12-12,67.65,68.13,67.35,67.87,4180800,24.96
2002-12-11,67.50,68.19,67.21,67.85,5316600,24.96
2002-12-10,67.47,68.49,66.91,68.45,5646000,25.18
2002-12-09,68.38,68.98,66.91,67.32,5884600,24.76
2002-12-06,67.96,68.35,67.05,68.35,4565600,25.14
2002-12-05,68.50,69.00,67.50,67.95,5756400,24.99
2002-12-04,67.16,67.98,66.55,67.80,5957800,24.94
2002-12-03,67.05,67.85,66.80,67.15,5294600,24.70
2002-12-02,67.20,67.45,66.36,66.66,7815000,24.52
2002-11-29,66.75,67.08,66.70,67.03,2823800,24.66
2002-11-27,66.28,67.55,66.28,66.88,5473200,24.60
2002-11-26,67.25,67.57,66.21,66.28,7815600,24.38
2002-11-25,66.70,68.18,66.20,67.75,7242400,24.92
2002-11-22,67.25,67.50,66.35,66.43,7420200,24.43
2002-11-21,68.30,68.38,66.89,67.60,7622400,24.86
2002-11-20,67.50,68.20,66.51,68.05,7405400,25.03
2002-11-19,67.75,68.50,67.25,67.53,5333200,24.84
2002-11-18,67.65,67.99,67.10,67.80,5967000,24.94
2002-11-15,66.80,67.70,66.74,67.55,6732600,24.85
2002-11-14,66.80,67.52,66.40,67.20,7168200,24.72
2002-11-13,66.55,67.28,65.41,66.50,7424200,24.20
2002-11-12,68.00,68.00,66.80,67.20,5067600,24.46
2002-11-11,67.25,67.99,66.99,67.18,4508400,24.45
2002-11-08,67.95,68.35,67.10,67.50,6481400,24.57
2002-11-07,68.85,69.43,67.10,67.50,7321200,24.57
2002-11-06,69.05,69.46,68.01,69.16,7458400,25.17
2002-11-05,67.94,69.40,67.48,69.30,7200400,25.22
2002-11-04,69.50,69.65,67.69,67.94,7918600,24.73
2002-11-01,67.75,69.28,67.71,68.85,12189600,25.06
2002-10-31,70.55,70.56,66.30,67.63,21791200,24.61
2002-10-30,70.95,72.19,70.70,71.40,6275800,25.99
2002-10-29,72.75,72.76,69.77,70.15,7972200,25.53
2002-10-28,73.30,74.18,72.85,73.58,5653000,26.78
2002-10-25,72.75,73.68,72.64,73.23,5150400,26.65
2002-10-24,73.50,74.17,72.66,73.35,5881400,26.70
2002-10-23,71.39,73.01,70.58,73.00,6799400,26.57
2002-10-22,73.20,73.39,70.83,71.75,6862200,26.11
2002-10-21,74.60,75.43,73.85,74.43,4174400,27.09
2002-10-18,74.25,75.02,73.21,74.90,4855800,27.26
2002-10-17,74.70,75.20,74.01,74.30,5031600,27.04
2002-10-16,74.33,75.16,73.01,73.60,4408600,26.79
2002-10-15,73.51,74.33,73.01,74.33,7015600,27.05
2002-10-14,71.99,72.79,71.30,72.65,4040400,26.44
2002-10-11,71.80,72.68,71.20,71.98,4553400,26.20
2002-10-10,68.15,71.50,68.15,71.30,6133000,25.95
2002-10-09,68.91,69.80,68.13,68.45,6056600,24.91
2002-10-08,70.75,71.15,69.00,69.60,7499800,25.33
2002-10-07,71.80,72.71,70.50,70.50,6688400,25.66
2002-10-04,73.15,73.15,70.40,70.90,6394800,25.80
2002-10-03,71.95,73.38,71.45,72.34,7078600,26.33
2002-10-02,71.75,73.82,70.86,71.60,6481400,26.06
2002-10-01,69.85,72.63,69.65,72.11,7258600,26.24
2002-09-30,70.97,70.97,68.20,69.25,8700600,25.20
2002-09-27,72.81,73.57,70.46,70.97,5372200,25.83
2002-09-26,71.15,73.25,71.11,73.20,6125800,26.64
2002-09-25,68.71,70.30,68.30,70.17,5627400,25.54
2002-09-24,69.35,69.66,68.52,68.70,5894600,25.00
2002-09-23,70.05,70.80,68.98,69.69,5092200,25.36
2002-09-20,70.70,71.00,70.01,70.55,7808400,25.68
2002-09-19,70.70,71.65,69.82,69.93,4080000,25.45
2002-09-18,71.36,72.29,70.30,71.24,4400000,25.93
2002-09-17,73.75,73.75,70.90,71.37,6448200,25.98
2002-09-16,73.00,74.11,72.60,74.00,4201200,26.93
2002-09-13,72.00,73.39,71.76,73.19,4397800,26.64
2002-09-12,74.20,74.44,72.80,73.12,6042200,26.61
2002-09-11,76.50,76.50,74.10,74.38,3897000,27.07
2002-09-10,74.25,75.50,74.20,75.37,4795000,27.43
2002-09-09,74.60,74.68,73.59,74.00,4881400,26.93
2002-09-06,74.25,75.25,73.59,74.70,4463200,27.19
2002-09-05,72.78,73.45,71.92,73.19,5004000,26.64
2002-09-04,73.00,73.66,70.20,73.48,7685800,26.74
2002-09-03,75.25,75.29,72.15,72.40,7946400,26.35
2002-08-30,75.30,77.46,75.30,76.63,4080200,27.89
2002-08-29,76.25,76.75,75.27,76.07,5490200,27.69
2002-08-28,77.25,77.45,76.11,77.00,6217800,28.02
2002-08-27,79.32,80.00,77.95,78.10,5061600,28.42
2002-08-26,78.05,79.45,77.50,79.07,5054600,28.78
2002-08-23,78.03,78.93,77.46,78.43,4398200,28.54
2002-08-22,77.10,79.01,76.77,78.72,4723000,28.65
2002-08-21,75.60,77.17,74.85,76.85,6321200,27.97
2002-08-20,75.95,76.54,74.03,75.35,7337400,27.42
2002-08-19,76.42,77.50,75.96,76.87,5471400,27.98
2002-08-16,76.90,77.35,76.45,76.92,4560800,27.99
2002-08-15,77.25,78.55,77.00,77.85,6047400,28.33
2002-08-14,75.95,77.55,75.01,77.40,6534400,27.91
2002-08-13,75.04,76.55,74.38,75.30,5728800,27.16
2002-08-12,74.75,75.58,73.71,75.05,4231200,27.07
2002-08-09,74.00,75.90,72.95,75.55,5123200,27.25
2002-08-08,72.80,74.69,72.42,74.56,6028000,26.89
2002-08-07,71.45,72.40,70.15,71.95,4804800,25.95
2002-08-06,69.10,71.75,68.86,70.57,6591200,25.45
2002-08-05,70.80,71.85,67.60,68.06,6438000,24.55
2002-08-02,71.00,71.90,69.87,70.80,7381600,25.53
2002-08-01,73.75,74.10,69.95,70.55,10043000,25.44
2002-07-31,72.50,75.00,71.80,75.00,13196000,27.05
2002-07-30,73.00,73.75,71.53,73.00,11315400,26.33
2002-07-29,72.00,74.44,71.51,74.38,7543600,26.83
2002-07-26,69.95,70.84,68.84,70.81,6236600,25.54
2002-07-25,69.65,70.55,68.35,69.70,9921600,25.14
2002-07-24,66.95,70.95,65.64,70.60,15552600,25.46
2002-07-23,69.75,70.61,66.77,66.96,13961600,24.15
2002-07-22,73.70,74.90,69.00,69.52,12821800,25.07
2002-07-19,78.10,78.46,73.00,74.50,12278400,26.87
2002-07-18,80.50,81.10,78.53,78.70,5970800,28.38
2002-07-17,80.55,81.70,79.75,80.30,7063600,28.96
2002-07-16,79.75,80.89,78.21,79.38,8582800,28.63
2002-07-15,82.15,82.30,77.11,80.75,10394400,29.12
2002-07-12,83.00,83.35,81.69,82.80,8075200,29.86
2002-07-11,84.88,85.45,82.50,82.65,9164600,29.81
2002-07-10,87.40,87.43,84.25,84.87,7150600,30.61
2002-07-09,87.85,87.94,86.35,86.95,3996000,31.36
2002-07-08,87.60,88.10,86.77,88.08,4338800,31.77
2002-07-05,87.60,87.90,86.50,87.90,3574600,31.70
2002-07-03,87.75,88.29,86.15,86.70,5273800,31.27
2002-07-02,88.60,88.93,87.20,87.80,5273400,31.67
2002-07-01,88.50,88.77,87.76,88.60,5722400,31.95
2002-06-28,88.00,88.75,87.60,88.50,6140000,31.92
2002-06-27,86.25,87.77,86.05,87.63,4627400,31.60
2002-06-26,85.50,86.75,85.00,86.25,7006200,31.11
2002-06-25,88.45,88.50,85.80,86.00,5806400,31.02
2002-06-24,88.15,88.25,86.80,87.23,5817000,31.46
2002-06-21,86.25,87.97,86.25,87.65,7010200,31.61
2002-06-20,87.70,88.55,87.30,87.33,5780400,31.50
2002-06-19,88.20,88.65,86.60,86.60,6010200,31.23
2002-06-18,88.15,88.70,87.85,88.43,4181800,31.89
2002-06-17,87.50,88.75,86.75,88.70,4808800,31.99
2002-06-14,86.75,87.00,85.55,86.77,4993000,31.29
2002-06-13,86.75,88.15,86.31,86.90,3834200,31.34
2002-06-12,86.75,87.35,86.04,86.75,5183600,31.29
2002-06-11,86.90,87.06,85.97,86.40,3791000,31.16
2002-06-10,87.10,87.23,85.85,86.35,4451200,31.14
2002-06-07,85.97,87.40,85.86,87.25,4861000,31.47
2002-06-06,87.85,88.19,85.58,85.96,4786000,31.00
2002-06-05,86.80,87.15,85.70,87.15,5292400,31.43
2002-06-04,86.52,87.30,85.92,86.80,3868600,31.31
2002-06-03,87.95,87.95,86.51,86.52,4208400,31.20
2002-05-31,87.10,89.20,87.10,87.25,4751000,31.47
2002-05-30,87.13,88.00,86.50,86.80,4474400,31.31
2002-05-29,88.00,88.40,87.42,87.90,3940000,31.70
2002-05-28,89.15,89.18,87.90,88.08,3501400,31.77
2002-05-24,89.61,89.85,88.23,89.10,3217400,32.13
2002-05-23,89.02,89.85,88.11,89.60,3743800,32.31
2002-05-22,87.85,89.15,87.35,89.02,4409000,32.11
2002-05-21,88.75,90.00,87.83,87.83,5500400,31.68
2002-05-20,88.55,89.25,88.05,88.75,4624400,32.01
2002-05-17,88.50,89.39,88.29,89.15,3907600,32.15
2002-05-16,88.20,89.47,88.20,89.00,4338000,32.10
2002-05-15,88.25,89.05,88.05,88.05,5305200,31.76
2002-05-14,90.40,90.50,89.69,89.90,5631000,32.17
2002-05-13,87.25,90.49,87.08,90.10,5028400,32.24
2002-05-10,88.87,88.90,87.77,87.95,4785000,31.47
2002-05-09,88.25,88.80,87.75,88.27,5379200,31.59
2002-05-08,88.20,89.05,86.84,89.05,7141800,31.87
2002-05-07,87.30,88.40,86.89,87.67,3852000,31.37
2002-05-06,88.90,88.90,86.95,87.00,4834600,31.13
2002-05-03,89.20,90.10,89.04,89.51,6363600,32.03
2002-05-02,88.00,88.87,87.12,88.87,4992800,31.80
2002-05-01,86.72,88.20,86.45,87.99,5293800,31.49
2002-04-30,87.10,87.63,86.69,86.71,3991000,31.03
2002-04-29,85.02,86.82,84.70,85.86,5654600,30.72
2002-04-26,85.91,86.35,84.00,84.60,7546600,30.27
2002-04-25,85.70,86.75,85.30,85.90,5362200,30.74
2002-04-24,85.65,86.20,84.97,85.00,4352400,30.42
2002-04-23,85.50,86.98,85.16,86.98,5375400,31.13
2002-04-22,87.65,88.13,86.12,86.65,3913200,31.01
2002-04-19,86.75,88.00,86.50,88.00,4476400,31.49
2002-04-18,87.80,87.98,86.24,87.50,3863400,31.31
2002-04-17,87.20,87.85,86.13,86.96,3767600,31.12
2002-04-16,85.95,87.15,85.72,86.60,3986200,30.99
2002-04-15,85.40,86.20,85.24,85.30,4941800,30.52
2002-04-12,85.55,85.70,83.55,84.10,8008800,30.10
2002-04-11,87.60,88.05,86.45,86.45,3891000,30.94
2002-04-10,86.95,88.06,86.90,87.60,3964000,31.35
2002-04-09,88.20,88.40,86.76,87.29,4007200,31.24
2002-04-08,87.84,88.95,87.41,88.40,5352200,31.63
2002-04-05,87.90,87.99,86.75,87.14,4375200,31.18
2002-04-04,89.90,89.98,87.29,87.79,4851800,31.42
2002-04-03,90.37,90.40,89.47,90.00,5820800,32.21
2002-04-02,89.71,91.04,89.71,90.86,4462000,32.51
2002-04-01,89.97,90.69,89.70,89.70,3871600,32.10
2002-03-28,90.25,91.19,90.00,90.27,4135400,32.30
2002-03-27,89.65,90.94,89.58,90.50,4795800,32.39
2002-03-26,88.90,89.53,88.65,89.00,4113000,31.85
2002-03-25,89.11,89.49,88.40,88.40,3326000,31.63
2002-03-22,90.00,91.00,89.00,89.11,4029200,31.89
2002-03-21,89.85,90.73,89.50,90.38,3883800,32.34
2002-03-20,89.86,90.79,89.70,89.80,4265400,32.13
2002-03-19,90.79,91.60,90.66,90.70,4550000,32.46
2002-03-18,90.19,90.67,89.70,90.36,4389600,32.34
2002-03-15,89.64,90.40,89.55,89.80,6698800,32.13
2002-03-14,89.42,89.80,89.24,89.50,4563600,32.03
2002-03-13,89.85,90.00,89.16,89.42,6301800,32.00
2002-03-12,89.10,89.79,88.90,89.62,5961400,32.07
2002-03-11,88.70,89.70,88.40,89.10,5603400,31.88
2002-03-08,88.98,88.98,87.51,87.65,7562800,31.37
2002-03-07,88.25,88.85,87.25,88.63,6280000,31.72
2002-03-06,85.70,88.04,85.70,87.90,5463800,31.45
2002-03-05,86.18,86.81,85.50,86.25,3876600,30.86
2002-03-04,85.52,86.24,84.91,86.18,4622600,30.84
2002-03-01,84.44,85.50,84.20,85.50,5683600,30.60
2002-02-28,85.00,85.40,84.28,84.44,5236600,30.22
2002-02-27,83.93,85.10,83.90,85.00,5399400,30.42
2002-02-26,84.40,84.75,83.76,84.18,4100200,30.12
2002-02-25,83.50,84.74,83.01,83.90,6014400,30.02
2002-02-22,82.20,83.75,82.15,83.70,6444600,29.95
2002-02-21,82.10,83.40,82.00,82.11,5117400,29.38
2002-02-20,81.49,81.75,80.80,81.75,4703800,29.25
2002-02-19,81.90,82.30,81.11,81.65,4331400,29.22
2002-02-15,82.80,83.15,82.15,82.35,5146800,29.47
2002-02-14,82.50,83.24,82.09,82.50,6171800,29.52
2002-02-13,82.25,82.70,81.55,82.45,4955800,29.50
2002-02-12,82.82,83.21,82.30,82.39,5228600,29.23
2002-02-11,81.05,83.25,80.80,82.95,4952200,29.43
2002-02-08,81.90,82.20,81.37,81.85,4865800,29.04
2002-02-07,82.60,82.96,81.75,81.75,6443800,29.01
2002-02-06,82.49,83.55,82.30,83.20,5351000,29.52
2002-02-05,83.05,83.80,82.11,82.36,6604400,29.22
2002-02-04,84.85,85.24,83.80,83.92,4149200,29.78
2002-02-01,83.40,85.60,83.40,85.37,6272000,30.29
2002-01-31,83.00,83.99,82.96,83.80,6926400,29.73
2002-01-30,82.50,83.33,81.10,83.10,14362400,29.48
2002-01-29,87.75,87.76,84.65,85.17,12283800,30.22
2002-01-28,89.18,89.18,88.48,88.87,4752400,31.53
2002-01-25,88.50,89.02,88.25,88.56,3622400,31.42
2002-01-24,87.80,88.57,87.77,88.10,3894400,31.26
2002-01-23,87.13,88.56,87.11,87.75,5082000,31.13
2002-01-22,87.40,87.64,86.11,86.73,3909800,30.77
2002-01-18,87.20,87.75,86.80,86.80,4183600,30.80
2002-01-17,87.94,88.12,87.00,87.40,3384800,31.01
2002-01-16,88.30,88.48,87.45,87.46,4128000,31.03
2002-01-15,88.25,89.20,88.00,89.20,5563800,31.65
2002-01-14,87.42,87.74,86.71,87.39,5301000,31.01
2002-01-11,88.90,88.95,87.25,87.41,5055400,31.01
2002-01-10,88.52,89.34,88.20,88.95,4527000,31.56
2002-01-09,89.30,90.50,88.50,89.11,5963400,31.62
2002-01-08,90.00,90.49,88.50,90.05,4937800,31.95
2002-01-07,89.44,90.00,89.30,89.72,4656400,31.83
2002-01-04,89.63,90.10,89.29,89.30,4879000,31.68
2002-01-03,89.30,89.97,88.95,89.50,3480800,31.76
2002-01-02,89.61,89.61,87.91,89.48,5018200,31.75
2001-12-31,90.00,90.70,89.33,89.61,5061000,31.79
2001-12-28,91.00,91.05,89.84,90.44,4088800,32.09
2001-12-27,89.45,90.67,89.03,90.31,4841200,32.04
2001-12-26,89.15,90.67,88.95,89.20,3932200,31.65
2001-12-24,88.60,89.23,88.51,88.55,2038400,31.42
2001-12-21,87.95,88.89,87.90,88.60,7552200,31.44
2001-12-20,88.25,88.30,87.10,87.40,4141800,31.01
2001-12-19,86.00,87.69,85.97,87.50,6399800,31.05
2001-12-18,85.28,86.39,85.25,86.25,4466200,30.60
2001-12-17,84.25,85.68,83.58,85.64,6345000,30.39
2001-12-14,84.40,84.90,83.80,84.00,6751400,29.80
2001-12-13,85.60,85.95,83.78,84.25,6186200,29.89
2001-12-12,86.00,86.00,85.02,85.60,5348000,30.37
2001-12-11,86.13,87.00,85.03,85.10,4204200,30.19
2001-12-10,86.89,87.40,85.90,86.13,4436200,30.56
2001-12-07,85.97,87.60,85.42,87.23,4118400,30.95
2001-12-06,88.00,88.00,85.63,85.98,4667800,30.51
2001-12-05,87.50,87.98,87.15,87.50,6313000,31.05
2001-12-04,86.45,86.90,85.58,86.83,5662000,30.81
2001-12-03,85.02,86.91,84.36,86.45,5731400,30.67
2001-11-30,85.40,85.95,84.52,85.01,4459200,30.16
2001-11-29,85.00,85.68,84.38,85.45,3293000,30.32
2001-11-28,85.05,85.90,84.55,84.55,5035000,30.00
2001-11-27,84.70,86.00,84.35,85.62,5662400,30.38
2001-11-26,85.15,85.60,84.10,85.20,5234600,30.23
2001-11-23,84.60,86.85,84.25,86.58,2781600,30.72
2001-11-21,87.50,87.73,85.45,86.08,6153400,30.54
2001-11-20,84.50,86.85,84.30,86.53,8325600,30.70
2001-11-19,83.45,83.60,82.00,82.91,7657600,29.42
2001-11-16,83.80,84.15,82.70,83.45,10877600,29.61
2001-11-15,84.75,84.76,82.50,83.80,12166400,29.73
2001-11-14,88.45,89.00,86.30,86.62,8151400,30.73
2001-11-13,89.65,90.22,87.65,90.17,6896000,31.74
2001-11-12,88.90,89.60,88.00,89.23,4566000,31.41
2001-11-09,88.75,89.70,88.45,89.49,5561600,31.51
2001-11-08,87.75,88.10,86.95,87.59,6541600,30.84
2001-11-07,86.80,87.53,85.90,87.28,6459600,30.73
2001-11-06,86.70,87.11,85.86,86.80,6992800,30.56
2001-11-05,87.95,88.35,87.10,87.11,5289600,30.67
2001-11-02,89.15,89.16,87.45,87.45,5329200,30.79
2001-11-01,88.55,90.00,88.07,89.86,5410400,31.64
2001-10-31,88.80,89.99,88.06,88.55,7689000,31.17
2001-10-30,89.01,89.60,87.40,89.00,7090200,31.33
2001-10-29,89.20,89.49,88.25,89.01,6144400,31.34
2001-10-26,87.90,89.00,87.33,88.93,6564600,31.31
2001-10-25,85.35,87.90,85.25,87.90,6297000,30.95
2001-10-24,86.85,87.15,85.50,86.91,5152200,30.60
2001-10-23,88.55,89.35,86.12,86.60,6375600,30.49
2001-10-22,86.90,88.75,86.02,88.75,4987800,31.24
2001-10-19,85.55,87.49,84.80,86.74,6220400,30.54
2001-10-18,88.15,88.30,85.68,86.03,6331800,30.29
2001-10-17,89.70,90.15,88.52,89.10,4391600,31.37
2001-10-16,88.45,89.40,87.30,89.15,5857600,31.39
2001-10-15,90.50,90.55,87.60,88.45,7012200,31.14
2001-10-12,92.45,92.80,90.15,91.00,11492400,32.04
2001-10-11,93.20,93.50,91.96,93.28,10826600,32.84
2001-10-10,90.90,93.77,90.89,93.45,9967800,32.90
2001-10-09,89.75,91.50,88.25,90.89,11114600,32.00
2001-10-08,88.45,90.00,87.77,88.95,5462000,31.32
2001-10-05,87.80,88.77,86.85,88.44,7237800,31.14
2001-10-04,85.42,88.00,85.42,87.11,6275200,30.67
2001-10-03,85.51,85.76,84.00,85.41,6913400,30.07
2001-10-02,82.60,85.65,82.25,85.50,7214200,30.10
2001-10-01,83.85,83.86,82.08,83.70,6330600,29.47
2001-09-28,83.25,84.75,82.65,84.75,8121600,29.84
2001-09-27,79.15,83.50,78.76,83.50,11456000,29.40
2001-09-26,80.10,80.49,78.60,78.77,9604800,27.73
2001-09-25,81.00,81.08,79.01,79.70,9790600,28.06
2001-09-24,84.01,84.55,80.57,81.10,9300400,28.55
2001-09-21,83.70,84.28,81.00,84.01,9363000,29.58
2001-09-20,84.25,84.90,83.21,83.70,7111000,29.47
2001-09-19,87.76,87.77,82.90,84.90,9064200,29.89
2001-09-18,90.10,90.20,87.62,87.76,8250200,30.90
2001-09-17,92.50,92.50,90.21,90.22,10121600,31.76
2001-09-10,92.35,92.40,91.55,91.70,6084400,32.28
2001-09-07,91.76,93.31,91.35,92.40,9550600,32.53
2001-09-06,91.30,92.00,91.05,91.75,5801400,32.30
2001-09-05,91.60,91.60,90.80,91.40,5466800,32.18
2001-09-04,91.10,92.28,91.10,91.35,5547600,32.16
2001-08-31,90.60,91.05,90.19,90.75,3368000,31.95
2001-08-30,91.76,92.30,89.96,90.47,6140600,31.85
2001-08-29,91.62,92.45,91.60,91.76,5262200,32.30
2001-08-28,92.10,92.10,91.10,91.12,2805600,32.08
2001-08-27,93.10,93.61,92.10,92.10,2658800,32.42
2001-08-24,92.28,93.20,92.03,92.80,2957000,32.67
2001-08-23,91.95,92.89,91.85,92.28,3254800,32.49
2001-08-22,91.15,93.15,91.03,91.95,8601400,32.37
2001-08-21,91.97,91.97,90.40,90.46,4716600,31.85
2001-08-20,92.05,92.28,90.95,91.34,4832400,32.16
2001-08-17,92.90,93.03,91.75,92.01,4083800,32.39
2001-08-16,93.03,93.20,92.20,93.05,5532400,32.76
2001-08-15,92.45,93.35,92.12,93.01,5107600,32.74
2001-08-14,91.70,92.25,91.60,92.24,4828800,32.24
2001-08-13,91.80,92.42,91.55,91.70,5167800,32.06
2001-08-10,91.25,92.44,91.20,91.75,6367200,32.07
2001-08-09,89.95,90.74,89.40,90.59,4531600,31.67
2001-08-08,91.40,91.80,89.99,90.01,4224800,31.47
2001-08-07,90.64,91.61,90.64,91.13,5191800,31.86
2001-08-06,90.45,91.05,90.22,90.39,2744000,31.60
2001-08-03,90.80,91.09,89.75,90.68,3216400,31.70
2001-08-02,91.37,91.48,90.64,91.05,4629400,31.83
2001-08-01,91.55,92.13,90.72,91.17,5517400,31.87
2001-07-31,91.60,92.46,90.97,91.39,5999400,31.95
2001-07-30,91.40,91.87,90.30,91.53,3749600,32.00
2001-07-27,90.45,91.19,89.07,91.10,3295000,31.85
2001-07-26,89.17,90.20,88.45,90.05,5878600,31.48
2001-07-25,86.45,89.25,86.25,89.17,8738000,31.17
2001-07-24,86.90,87.29,84.75,85.18,4308800,29.78
2001-07-23,89.10,89.21,87.00,87.64,4117600,30.64
2001-07-20,87.30,89.43,87.30,88.95,6321800,31.09
2001-07-19,87.25,87.60,86.53,87.15,5084200,30.47
2001-07-18,86.05,86.88,85.10,86.80,5513400,30.34
2001-07-17,87.70,88.20,86.37,86.85,4823200,30.36
2001-07-16,89.50,90.19,87.19,87.65,3769600,30.64
2001-07-13,89.06,90.25,88.48,89.40,4373200,31.25
2001-07-12,88.00,89.10,87.05,89.06,5330800,31.13
2001-07-11,89.00,89.00,87.06,87.67,4930600,30.65
2001-07-10,90.00,90.75,88.75,89.40,5289000,31.25
2001-07-09,91.00,91.00,89.26,90.04,5091000,31.48
2001-07-06,91.95,91.95,90.10,91.00,5111000,31.81
2001-07-05,90.39,92.54,90.39,91.32,5943000,31.92
2001-07-03,90.31,90.42,89.87,90.39,3177200,31.60
2001-07-02,90.49,90.49,89.45,90.31,5568800,31.57
2001-06-29,89.48,90.88,88.40,90.50,5919000,31.64
2001-06-28,91.00,91.00,87.94,88.74,8469400,31.02
2001-06-27,93.86,93.98,91.30,91.40,5376400,31.95
2001-06-26,94.70,95.35,94.05,94.70,4895800,33.10
2001-06-25,94.95,95.35,94.12,94.95,3957600,33.19
2001-06-22,94.10,94.89,92.59,94.74,5513600,33.12
2001-06-21,94.47,94.55,92.35,93.46,7991200,32.67
2001-06-20,95.00,96.30,94.43,94.47,4553400,33.02
2001-06-19,95.71,95.95,94.96,95.50,3441000,33.38
2001-06-18,96.69,96.85,95.60,95.70,3701000,33.45
2001-06-15,95.01,97.05,95.01,96.69,5008600,33.80
2001-06-14,96.95,96.95,95.58,95.66,3096400,33.44
2001-06-13,98.00,98.40,97.02,97.15,4214400,33.96
2001-06-12,97.50,98.00,97.00,97.59,3928000,34.11
2001-06-11,97.00,97.90,96.75,97.50,4930800,34.08
2001-06-08,96.49,96.49,95.70,96.44,3163000,33.71
2001-06-07,96.15,97.01,95.84,96.01,5264000,33.56
2001-06-06,96.55,96.75,95.91,96.16,6277600,33.61
2001-06-05,97.78,98.05,97.32,97.70,5557000,34.15
2001-06-04,96.95,98.06,96.95,98.03,4290000,34.27
2001-06-01,96.50,96.80,95.70,96.38,3514600,33.69
2001-05-31,95.00,96.36,95.00,96.05,4903400,33.58
2001-05-30,95.99,96.00,94.95,95.84,4140600,33.50
2001-05-29,96.00,96.79,95.55,95.55,5590800,33.40
2001-05-25,94.95,95.18,94.10,94.18,5267400,32.92
2001-05-24,94.70,94.71,93.60,94.30,2863200,32.96
2001-05-23,95.32,95.50,94.06,94.18,3562600,32.92
2001-05-22,97.00,97.01,95.07,95.07,3929400,33.23
2001-05-21,98.00,98.49,96.25,97.14,4344200,33.96
2001-05-18,96.10,97.75,96.04,97.57,4499200,34.11
2001-05-17,95.25,95.99,94.58,95.66,3347400,33.44
2001-05-16,94.75,95.86,94.56,95.25,4281000,33.30
2001-05-15,95.35,95.50,94.25,95.40,4923400,33.12
2001-05-14,94.02,95.16,93.90,94.40,4496600,32.77
2001-05-11,95.20,95.21,93.60,94.02,3083000,32.64
2001-05-10,95.42,95.90,94.56,95.21,4027400,33.06
2001-05-09,94.38,95.43,94.04,95.43,3297200,33.13
2001-05-08,93.30,94.48,92.75,93.80,3768200,32.57
2001-05-07,93.98,94.30,92.67,94.20,3188600,32.71
2001-05-04,92.10,93.60,91.75,93.35,4572800,32.41
2001-05-03,91.75,92.00,90.67,91.70,6340200,31.84
2001-05-02,94.47,95.47,91.70,92.00,7004800,31.94
2001-05-01,95.71,96.60,95.38,96.45,5795800,33.49
2001-04-30,97.49,97.80,96.20,96.56,4541200,33.52
2001-04-27,97.86,97.90,96.80,97.49,6143800,33.85
2001-04-26,95.75,97.94,95.60,97.86,10751600,33.98
2001-04-25,94.76,95.46,93.77,95.32,5224800,33.09
2001-04-24,94.85,95.00,93.57,94.30,5287200,32.74
2001-04-23,93.90,94.88,93.70,94.71,4328600,32.88
2001-04-20,92.75,93.40,92.35,93.25,4349400,32.38
2001-04-19,92.76,93.18,91.69,92.75,4761400,32.20
2001-04-18,92.45,93.95,91.32,93.46,6590800,32.45
2001-04-17,93.60,93.61,92.27,93.25,4591600,32.38
2001-04-16,92.00,93.80,91.70,93.80,3695000,32.57
2001-04-12,90.80,91.80,90.13,91.80,3530000,31.87
2001-04-11,91.80,91.80,90.18,90.80,5068800,31.52
2001-04-10,91.90,92.95,91.90,92.80,5972000,32.22
2001-04-09,89.75,91.50,89.75,91.50,4455000,31.77
2001-04-06,88.50,89.50,87.81,89.22,4428400,30.98
2001-04-05,88.70,89.90,88.07,89.68,4891800,31.14
2001-04-04,86.00,87.95,86.00,87.70,5048400,30.45
2001-04-03,86.62,86.98,84.59,86.00,5366200,29.86
2001-04-02,87.80,88.10,86.12,86.87,5444400,30.16
2001-03-30,87.12,88.67,86.75,87.80,3907000,30.48
2001-03-29,85.80,86.44,85.33,86.42,3887800,30.00
2001-03-28,86.46,87.16,85.75,86.60,3563000,30.07
2001-03-27,87.25,88.22,86.95,87.83,5296600,30.49
2001-03-26,87.80,88.17,86.42,86.44,3789800,30.01
2001-03-23,86.70,88.00,85.80,86.70,7401600,30.10
2001-03-22,89.50,90.00,85.35,87.50,9461800,30.38
2001-03-21,90.09,90.55,88.81,89.68,5890400,31.14
2001-03-20,89.40,91.25,88.81,90.63,5971200,31.47
2001-03-19,88.10,89.90,88.00,89.06,5335800,30.92
2001-03-16,87.60,88.60,87.18,87.50,7003000,30.38
2001-03-15,89.53,89.76,87.63,88.70,4381200,30.80
2001-03-14,89.15,90.05,88.85,89.53,4671800,31.08
2001-03-13,92.08,92.08,90.10,90.62,5286600,31.46
2001-03-12,92.74,92.79,91.83,92.11,4479600,31.98
2001-03-09,92.95,93.45,92.09,92.78,3767800,32.21
2001-03-08,91.39,93.00,90.89,92.95,5803000,32.27
2001-03-07,91.00,91.76,90.82,91.38,4273400,31.73
2001-03-06,90.39,90.99,90.05,90.45,6489800,31.40
2001-03-05,88.75,90.72,88.75,90.38,6764600,31.38
2001-03-02,87.00,88.50,86.60,88.45,5213800,30.71
2001-03-01,85.66,87.10,85.66,86.84,5236000,30.15
2001-02-28,85.91,86.25,85.31,85.66,4308800,29.74
2001-02-27,84.60,86.14,84.59,85.70,4672200,29.75
2001-02-26,84.00,85.25,83.60,84.56,4188800,29.36
2001-02-23,86.08,86.29,84.14,84.46,3910600,29.32
2001-02-22,86.40,86.88,85.94,86.08,4092400,29.89
2001-02-21,86.50,87.22,85.71,85.93,5134600,29.83
2001-02-20,86.30,87.09,86.07,86.50,3801000,30.03
2001-02-16,86.05,87.49,85.55,86.55,5898200,30.05
2001-02-15,85.00,85.48,84.70,85.40,4665400,29.65
2001-02-14,86.29,86.70,85.34,85.85,5079000,29.81
2001-02-13,85.64,86.00,84.75,86.00,3622400,29.63
2001-02-12,86.00,86.69,84.75,86.53,4442600,29.82
2001-02-09,85.11,86.56,85.10,85.89,4152800,29.59
2001-02-08,83.36,84.70,83.13,84.26,3951400,29.03
2001-02-07,84.32,84.45,83.06,83.35,4463600,28.72
2001-02-06,83.05,85.30,82.61,84.69,6619000,29.18
2001-02-05,82.80,83.60,82.55,82.57,3338200,28.45
2001-02-02,83.27,83.58,82.01,82.42,2958000,28.40
2001-02-01,83.28,83.28,81.56,83.27,2901000,28.69
2001-01-31,82.60,83.28,81.90,83.28,3285200,28.70
2001-01-30,81.35,82.10,81.00,81.86,2629600,28.21
2001-01-29,81.62,81.81,80.91,81.50,3165000,28.08
2001-01-26,83.19,83.50,82.00,82.62,4139800,28.47
2001-01-25,80.12,83.31,80.12,83.19,8396200,28.66
2001-01-24,80.19,80.25,79.00,79.87,3268000,27.52
2001-01-23,79.69,80.19,78.75,79.56,4825600,27.41
2001-01-22,78.75,79.94,78.69,79.62,4818800,27.43
2001-01-19,78.81,80.00,78.44,79.31,4766800,27.33
2001-01-18,80.00,80.56,79.31,79.44,5045000,27.37
2001-01-17,80.37,80.94,79.37,80.25,5570600,27.65
2001-01-16,80.87,81.00,79.50,81.00,5990400,27.91
2001-01-12,81.50,81.50,79.62,80.94,5148400,27.89
2001-01-11,81.12,81.62,80.50,81.44,5133200,28.06
2001-01-10,80.25,80.31,79.69,80.12,4376200,27.61
2001-01-09,81.31,81.44,79.62,80.25,3825200,27.65
2001-01-08,81.50,82.37,81.06,81.31,3288000,28.02
2001-01-05,80.87,82.31,80.56,81.50,3438200,28.08
2001-01-04,81.75,82.00,80.06,80.87,5514600,27.87
2001-01-03,85.00,85.44,81.87,82.62,5330000,28.47
2001-01-02,85.19,86.94,84.94,85.94,3957200,29.61
2000-12-29,85.87,86.94,84.44,84.44,3377200,29.10
2000-12-28,84.87,86.12,83.81,85.75,5321200,29.55
2000-12-27,83.25,83.56,82.19,83.06,2612600,28.62
2000-12-26,81.62,83.00,81.00,82.81,4361200,28.53
2000-12-22,78.94,80.75,78.44,80.62,3058600,27.78
2000-12-21,79.19,79.37,78.19,78.37,4231600,27.00
2000-12-20,80.06,80.12,78.19,78.44,4622200,27.03
2000-12-19,80.56,82.44,80.56,81.06,4275200,27.93
2000-12-18,78.87,81.50,78.69,80.75,5606400,27.82
2000-12-15,79.75,80.37,78.25,78.25,8036200,26.96
2000-12-14,81.50,81.69,78.56,79.06,4928400,27.24
2000-12-13,81.56,82.81,81.56,82.25,3157200,28.34
2000-12-12,82.12,82.44,81.56,81.81,2651000,28.19
2000-12-11,81.37,82.19,80.56,81.50,4312000,28.08
2000-12-08,80.31,81.56,79.37,81.31,3028000,28.02
2000-12-07,81.06,81.81,80.56,80.69,2632600,27.80
2000-12-06,82.00,82.25,80.06,80.50,3853000,27.74
2000-12-05,84.50,84.50,81.69,81.81,3139800,28.19
2000-12-04,82.37,83.81,82.25,83.00,3926200,28.60
2000-12-01,82.44,83.00,81.81,82.62,3436000,28.47
2000-11-30,82.69,83.06,80.50,81.87,4079800,28.21
2000-11-29,85.81,85.94,82.06,82.12,5351400,28.30
2000-11-28,85.75,86.00,85.06,85.81,5185400,29.57
2000-11-27,85.12,85.12,84.00,84.87,2285800,29.24
2000-11-24,84.94,84.94,84.00,84.31,1067000,29.05
2000-11-22,85.00,85.06,84.31,84.81,2481000,29.22
2000-11-21,83.75,85.44,83.37,85.00,2951000,29.29
2000-11-20,84.31,84.75,83.62,83.69,1881600,28.84
2000-11-17,83.25,83.81,82.75,83.75,2014400,28.86
2000-11-16,83.69,84.25,83.06,83.87,1992400,28.90
2000-11-15,84.31,84.94,83.56,83.94,2583600,28.92
2000-11-14,83.19,84.81,83.19,84.25,3050400,28.81
2000-11-13,85.06,85.31,82.62,83.12,2828400,28.42
2000-11-10,83.44,84.75,83.44,84.12,3871200,28.76
2000-11-09,83.37,84.12,82.75,83.37,2874400,28.50
2000-11-08,82.50,83.31,82.50,83.00,2349200,28.38
2000-11-07,82.56,83.44,81.50,82.06,3348800,28.06
2000-11-06,80.94,82.81,80.56,82.56,3492800,28.23
2000-11-03,81.19,81.94,80.31,81.06,4187800,27.72
2000-11-02,82.87,82.87,80.50,80.50,4447000,27.52
2000-11-01,82.75,84.12,82.56,82.81,3368200,28.31
2000-10-31,81.62,82.56,80.56,82.12,3298000,28.08
2000-10-30,79.37,81.87,79.37,81.62,3440000,27.91
2000-10-27,82.44,82.44,80.00,80.31,2643200,27.46
2000-10-26,83.00,83.12,81.81,82.00,5642400,28.04
2000-10-25,82.50,83.19,81.00,81.50,3913800,27.87
2000-10-24,83.44,83.44,82.00,82.25,5664000,28.12
2000-10-23,83.50,83.62,81.87,82.56,4619800,28.23
2000-10-20,82.31,83.75,82.25,83.44,5374800,28.53
2000-10-19,81.87,83.19,81.50,82.31,4096400,28.14
2000-10-18,83.37,83.37,81.75,82.50,4954600,28.21
2000-10-17,81.50,82.87,80.75,82.87,8662800,28.33
2000-10-16,80.00,82.06,78.50,82.00,17911000,28.04
2000-10-13,86.69,86.94,84.00,84.25,4028600,28.81
2000-10-12,86.62,88.56,86.56,87.31,8978800,29.85
2000-10-11,88.94,88.94,86.06,86.62,6095200,29.62
2000-10-10,86.50,88.00,85.69,87.19,3105800,29.81
2000-10-09,84.81,86.37,84.81,86.00,1701200,29.40
2000-10-06,85.50,87.19,83.81,84.37,2542400,28.85
2000-10-05,84.81,85.81,83.44,85.50,2979000,29.23
2000-10-04,87.50,87.56,84.50,84.81,2891000,29.00
2000-10-03,87.19,87.75,86.44,86.87,2425200,29.70
2000-10-02,86.19,87.56,85.87,86.69,2319400,29.64
2000-09-29,84.69,86.87,84.69,85.25,2704400,29.15
2000-09-28,85.44,85.94,84.00,84.14,3668200,28.77
2000-09-27,83.44,85.62,82.81,85.44,3351400,29.21
2000-09-26,83.75,84.81,83.06,83.31,4283400,28.48
2000-09-25,83.00,83.69,81.56,82.80,4483400,28.31
2000-09-22,85.12,86.44,83.69,84.25,4486600,28.81
2000-09-21,86.62,86.81,84.62,85.31,4706600,29.17
2000-09-20,89.37,90.62,86.69,87.00,7055000,29.75
2000-09-19,89.62,89.69,88.06,88.06,3819800,30.11
2000-09-18,90.87,92.31,90.00,90.00,5081800,30.77
2000-09-15,87.75,91.44,87.75,90.19,7437600,30.84
2000-09-14,88.62,88.62,87.31,87.58,1576600,29.94
2000-09-13,88.75,89.44,88.12,88.62,2504800,30.30
2000-09-12,88.87,89.50,87.94,88.56,3381400,30.28
2000-09-11,86.69,90.00,86.69,89.31,3479000,30.54
2000-09-08,87.37,87.94,86.25,86.69,2740600,29.64
2000-09-07,89.50,89.50,88.19,88.31,3450000,30.19
2000-09-06,86.56,88.69,86.56,88.12,2794000,30.13
2000-09-05,86.31,87.19,85.44,85.94,1721600,29.38
2000-09-01,84.69,86.56,84.69,85.47,3277000,29.22
2000-08-31,85.62,85.94,84.37,84.52,2609800,28.90
2000-08-30,85.81,85.94,84.94,85.11,1886400,29.10
2000-08-29,86.87,87.37,85.94,86.00,1724400,29.40
2000-08-28,86.12,88.06,85.87,86.94,1837600,29.73
2000-08-25,86.56,87.50,85.69,86.87,2516400,29.70
2000-08-24,86.62,86.94,85.87,86.19,3075600,29.47
2000-08-23,87.62,89.69,87.19,88.87,4678000,30.39
2000-08-22,87.00,87.69,86.25,86.62,1903600,29.62
2000-08-21,86.19,87.19,85.50,86.75,1498800,29.66
2000-08-18,85.69,86.87,85.69,86.03,3106800,29.41
2000-08-17,85.44,87.75,85.12,87.19,3080200,29.81
2000-08-16,83.62,85.62,83.62,85.45,3550000,29.22
2000-08-15,84.50,85.25,83.50,83.50,2118000,28.33
2000-08-14,83.25,84.69,83.25,84.37,2507600,28.62
2000-08-11,83.81,84.56,83.12,84.00,3094600,28.50
2000-08-10,82.62,84.31,82.62,83.87,2548800,28.45
2000-08-09,81.50,83.25,81.06,82.59,4060600,28.02
2000-08-08,80.00,80.75,79.69,80.36,2108200,27.26
2000-08-07,79.69,81.56,79.62,80.70,2206600,27.38
2000-08-04,78.69,80.25,77.62,79.33,3283000,26.91
2000-08-03,80.25,81.00,78.87,80.00,3113800,27.14
2000-08-02,79.37,80.25,79.37,79.81,3739200,27.08
2000-08-01,78.50,80.19,78.50,78.87,2891600,26.76
2000-07-31,80.00,81.81,78.69,78.98,3118600,26.79
2000-07-28,81.25,82.37,80.25,80.58,2873200,27.34
2000-07-27,78.00,81.12,77.94,80.94,4901800,27.46
2000-07-26,78.50,79.00,77.31,77.31,5404200,26.23
2000-07-25,78.00,78.12,76.87,77.31,4068600,26.23
2000-07-24,78.69,78.94,77.31,77.37,4472000,26.25
2000-07-21,80.00,80.25,78.50,78.50,3367000,26.63
2000-07-20,82.00,82.00,80.00,80.00,2726600,27.14
2000-07-19,81.87,82.25,81.62,81.94,2491800,27.80
2000-07-18,82.06,83.44,80.94,81.44,3793600,27.63
2000-07-17,84.00,84.50,82.62,82.67,2861800,28.05
2000-07-14,83.69,83.75,82.69,83.75,2709000,28.41
2000-07-13,85.81,85.94,83.25,83.95,3753200,28.48
2000-07-12,87.06,87.06,85.67,85.67,3279400,29.06
2000-07-11,84.12,87.56,84.12,87.00,2678800,29.51
2000-07-10,84.06,85.19,84.00,84.00,1892200,28.50
2000-07-07,84.00,85.19,83.75,83.95,2845600,28.48
2000-07-06,82.81,85.37,82.81,83.56,3421600,28.35
2000-07-05,85.06,85.06,82.06,82.50,4520200,27.99
2000-07-03,85.00,86.62,84.87,85.92,1704400,29.15
2000-06-30,86.62,87.12,84.56,84.81,5210600,28.77
2000-06-29,86.87,87.94,86.50,86.64,2383200,29.39
2000-06-28,88.25,88.37,87.06,87.58,2898200,29.71
2000-06-27,88.87,88.87,88.25,88.44,3088800,30.00
2000-06-26,89.69,90.50,88.69,88.73,2193200,30.10
2000-06-23,89.56,90.50,89.44,89.75,2062600,30.45
2000-06-22,91.81,92.56,89.37,89.56,2522800,30.38
2000-06-21,90.12,91.87,89.50,91.27,3511400,30.96
2000-06-20,91.37,91.37,89.69,90.25,3538800,30.62
2000-06-19,93.31,93.44,90.44,91.37,3055400,31.00
2000-06-16,92.62,94.69,92.62,92.75,4890200,31.47
2000-06-15,93.06,93.94,92.00,93.12,2941800,31.59
2000-06-14,92.06,94.44,92.06,93.25,4136000,31.63
2000-06-13,92.00,92.31,91.44,91.75,3726600,31.13
2000-06-12,92.81,94.50,92.75,92.87,4403400,31.51
2000-06-09,93.00,93.19,91.50,92.00,3247800,31.21
2000-06-08,92.44,93.00,91.81,92.56,2089800,31.40
2000-06-07,93.87,93.94,91.69,92.37,3026200,31.34
2000-06-06,90.50,93.19,90.44,92.87,2582000,31.51
2000-06-05,90.75,91.25,90.25,90.44,2703200,30.68
2000-06-02,90.00,90.56,88.81,90.56,4548400,30.72
2000-06-01,92.44,92.44,89.44,91.00,2455200,30.87
2000-05-31,91.81,93.44,91.56,92.44,2577800,31.36
2000-05-30,91.44,91.69,90.56,91.31,2054400,30.98
2000-05-26,93.81,94.00,91.12,91.37,2299800,31.00
2000-05-25,93.87,93.87,91.44,93.19,2944800,31.61
2000-05-24,93.37,94.44,92.75,94.25,3430600,31.97
2000-05-23,93.69,93.69,91.56,93.25,2436200,31.63
2000-05-22,93.81,94.87,93.31,94.06,3359600,31.91
2000-05-19,91.00,93.94,90.69,93.31,2767800,31.66
2000-05-18,91.56,92.06,90.37,90.87,1768400,30.83
2000-05-17,90.75,91.69,90.06,91.31,3003200,30.98
2000-05-16,94.00,94.00,92.06,92.94,3079800,31.31
2000-05-15,93.81,94.75,93.44,94.00,3337600,31.67
2000-05-12,93.00,94.31,92.62,94.28,3320400,31.76
2000-05-11,90.87,93.44,90.87,93.37,3395000,31.45
2000-05-10,89.44,91.87,89.44,90.87,2675600,30.61
2000-05-09,91.69,91.75,88.87,90.12,1992000,30.36
2000-05-08,91.06,92.94,90.75,91.81,3292000,30.93
2000-05-05,88.62,90.75,88.06,90.75,2409600,30.57
2000-05-04,87.56,89.12,87.56,88.37,1928200,29.77
2000-05-03,89.44,89.44,87.31,87.31,2793800,29.41
2000-05-02,87.19,89.94,87.12,89.31,3557800,30.09
2000-05-01,85.50,88.50,85.50,86.31,2961200,29.08
2000-04-28,87.44,88.44,85.12,85.12,2810200,28.67
2000-04-27,86.31,89.00,86.31,88.44,2895600,29.79
2000-04-26,86.19,86.56,85.44,86.31,2055600,29.08
2000-04-25,85.37,86.19,84.06,84.81,3206000,28.57
2000-04-24,85.31,87.31,84.94,85.25,2998400,28.72
2000-04-20,83.12,86.31,83.12,86.31,2225200,29.08
2000-04-19,84.31,86.12,83.94,84.75,3027000,28.55
2000-04-18,82.75,84.94,82.31,84.56,3010400,28.49
2000-04-17,85.00,85.69,82.31,82.94,3983000,27.94
2000-04-14,87.00,87.06,85.44,85.69,3769400,28.87
2000-04-13,88.94,88.94,86.94,86.94,5013200,29.29
2000-04-12,89.31,90.44,88.44,89.00,2795400,29.98
2000-04-11,86.56,89.50,86.56,88.69,3443400,29.88
2000-04-10,85.44,87.44,85.12,86.06,2417600,28.99
2000-04-07,88.94,88.94,86.31,86.44,2876000,29.12
2000-04-06,88.00,89.81,87.31,88.94,2299000,29.96
2000-04-05,89.62,90.69,87.37,87.50,2959200,29.48
2000-04-04,92.56,93.25,89.37,89.81,7643400,30.25
2000-04-03,92.62,93.75,91.50,92.31,3577200,31.10
2000-03-31,92.25,94.25,91.87,92.44,6282000,31.14
2000-03-30,89.19,92.25,89.06,92.19,7823200,31.06
2000-03-29,84.81,89.00,84.69,88.50,5306200,29.81
2000-03-28,83.56,85.75,83.25,84.87,3260800,28.59
2000-03-27,84.19,85.87,82.44,84.56,3774200,28.49
2000-03-24,84.75,85.94,84.75,85.62,2815200,28.84
2000-03-23,83.00,85.81,82.25,84.62,4197800,28.51
2000-03-22,84.50,85.75,82.44,84.00,2794200,28.30
2000-03-21,83.00,86.50,83.00,86.00,3546000,28.97
2000-03-20,83.56,84.06,81.69,82.94,2280400,27.94
2000-03-17,83.94,84.00,82.31,83.31,4251000,28.07
2000-03-16,83.19,87.00,81.69,84.12,5194400,28.34
2000-03-15,82.87,84.00,80.87,83.94,3756200,28.28
2000-03-14,80.00,83.12,79.31,82.87,4209400,27.92
2000-03-13,80.94,83.75,79.75,79.81,4170800,26.89
2000-03-10,83.56,84.81,79.44,80.37,5384600,27.07
2000-03-09,80.31,84.00,79.75,83.25,4307200,28.04
2000-03-08,80.12,84.37,79.75,81.06,7262800,27.31
2000-03-07,74.56,82.00,74.50,81.00,5600000,27.29
2000-03-06,74.44,74.75,73.69,74.00,2814400,24.93
2000-03-03,74.56,75.37,73.56,74.56,4637600,25.12
2000-03-02,75.37,77.44,74.94,75.69,4050400,25.50
2000-03-01,74.56,75.62,72.62,75.25,4633400,25.35
2000-02-29,74.56,75.44,73.44,74.69,4296600,25.16
2000-02-28,71.06,74.94,70.87,74.56,5097800,25.12
2000-02-25,72.00,72.75,69.94,71.06,6453400,23.94
2000-02-24,73.31,73.56,71.37,71.44,5415600,24.07
2000-02-23,75.00,75.06,72.81,73.25,3770000,24.68
2000-02-22,75.06,76.19,74.25,75.69,3526400,25.50
2000-02-18,77.50,77.75,75.81,76.19,3570400,25.67
2000-02-17,78.12,78.19,76.56,77.75,3735800,26.19
2000-02-16,77.75,78.94,77.31,77.81,4749200,26.21
2000-02-15,74.44,77.69,74.44,77.50,6143400,25.89
2000-02-14,74.19,75.44,73.62,73.81,5039800,24.66
2000-02-11,77.37,77.62,72.19,74.00,5019800,24.72
2000-02-10,75.56,77.44,74.87,76.81,3832600,25.66
2000-02-09,78.44,78.69,74.94,75.00,4802400,25.05
2000-02-08,80.12,80.69,78.31,78.31,3567400,26.16
2000-02-07,79.12,80.00,78.44,79.06,3135600,26.41
2000-02-04,81.25,81.25,78.37,78.56,4224200,26.24
2000-02-03,82.12,82.50,80.62,81.44,3512800,27.20
2000-02-02,82.69,83.94,82.44,82.62,3418800,27.60
2000-02-01,83.37,84.44,82.50,83.19,2611600,27.79
2000-01-31,82.06,83.94,80.75,83.62,3660600,27.93
2000-01-28,83.56,83.69,81.87,82.56,4066000,27.58
2000-01-27,87.31,87.62,83.56,84.31,3550800,28.16
2000-01-26,89.25,89.75,86.50,87.75,2681000,29.31
2000-01-25,88.81,90.50,87.62,88.56,3854600,29.58
2000-01-24,89.50,90.37,87.94,88.81,3536600,29.67
2000-01-21,87.87,89.87,87.81,88.56,3947800,29.58
2000-01-20,88.19,88.19,86.81,87.50,3419800,29.23
2000-01-19,89.00,89.00,87.75,87.94,5027000,29.38
2000-01-18,87.50,89.50,86.94,89.31,4317400,29.83
2000-01-14,85.81,87.44,85.56,87.00,3673000,29.06
2000-01-13,86.50,89.25,86.12,87.56,3253400,29.25
2000-01-12,87.06,87.62,85.87,86.75,2992600,28.98
2000-01-11,87.87,88.87,86.94,87.06,2791200,29.08
2000-01-10,90.06,90.06,87.69,87.87,2104800,29.35
2000-01-07,90.00,90.87,89.00,90.31,4487400,30.17
2000-01-06,85.31,89.19,85.31,88.75,4353400,29.65
2000-01-05,83.06,86.56,83.06,85.12,5567600,28.43
2000-01-04,82.94,84.12,82.50,83.62,3702400,27.93
2000-01-03,85.87,85.87,82.56,83.62,4387600,27.93
1999-12-31,85.69,86.69,84.75,86.62,1118400,28.94
1999-12-30,86.12,87.62,85.44,85.50,1802200,28.56
1999-12-29,87.25,87.81,86.00,86.00,1510400,28.73
1999-12-28,84.94,86.75,84.94,86.50,2036800,28.90
1999-12-27,85.50,86.44,83.94,84.62,2453800,28.27
1999-12-23,85.50,86.69,84.00,86.44,1753200,28.88
1999-12-22,85.62,85.87,84.31,84.75,2181600,28.31
1999-12-21,85.31,87.00,85.12,85.44,2420600,28.54
1999-12-20,87.50,88.00,85.00,86.14,2375800,28.78
1999-12-17,89.37,89.94,87.50,87.50,4566800,29.23
1999-12-16,89.94,89.94,88.81,89.44,2465600,29.88
1999-12-15,88.37,91.75,88.37,89.94,2516600,30.04
1999-12-14,87.87,89.87,87.81,87.81,3616600,29.33
1999-12-13,90.69,90.75,88.56,89.56,3181800,29.92
1999-12-10,91.50,91.75,90.50,90.75,2685200,30.31
1999-12-09,91.00,92.50,91.00,92.19,2418600,30.80
1999-12-08,88.25,91.19,87.50,90.50,3357400,30.23
1999-12-07,91.06,91.12,89.56,89.75,3649800,29.98
1999-12-06,90.31,91.69,90.31,91.00,1635400,30.40
1999-12-03,91.75,92.75,90.06,90.94,2002000,30.38
1999-12-02,91.87,92.44,90.00,90.94,2729800,30.38
1999-12-01,88.75,92.50,87.87,92.50,2829600,30.90
1999-11-30,87.25,90.50,87.19,88.56,2524200,29.58
1999-11-29,88.37,89.19,87.81,88.56,2699600,29.58
1999-11-26,90.19,90.19,89.00,89.00,1352600,29.73
1999-11-24,89.62,90.69,89.06,90.25,3189600,30.15
1999-11-23,90.94,90.94,89.12,89.62,2524800,29.94
1999-11-22,93.19,93.62,90.87,91.12,2750800,30.44
1999-11-19,94.00,94.44,92.25,93.19,2264600,31.13
1999-11-18,95.00,96.37,94.69,95.25,4010200,31.82
1999-11-17,93.56,96.94,93.50,96.56,5948800,32.26
1999-11-16,91.69,93.75,91.69,93.69,2671400,31.08
1999-11-15,91.37,91.94,90.56,91.37,1683800,30.31
1999-11-12,90.25,92.44,89.25,91.37,2900800,30.31
1999-11-11,91.50,91.50,89.81,90.50,3049600,30.02
1999-11-10,89.31,91.87,89.31,91.56,3416000,30.37
1999-11-09,89.62,90.31,88.50,89.25,2428800,29.61
1999-11-08,86.19,89.37,86.19,89.37,2895400,29.65
1999-11-05,88.75,89.00,85.50,85.50,3129800,28.36
1999-11-04,89.06,89.12,87.94,88.25,2513400,29.28
1999-11-03,89.94,89.94,88.37,89.06,2449200,29.54
1999-11-02,91.25,91.31,88.62,88.75,3165800,29.44
1999-11-01,90.56,92.37,90.56,91.44,2770600,30.33
1999-10-29,90.37,91.31,89.31,91.31,4571800,30.29
1999-10-28,89.81,91.94,89.81,89.87,3490600,29.81
1999-10-27,88.00,89.94,88.00,89.87,3807600,29.81
1999-10-26,87.75,88.44,86.81,88.00,5200800,29.19
1999-10-25,93.75,93.75,90.00,90.00,2797800,29.86
1999-10-22,92.75,94.37,92.75,93.75,1819400,31.10
1999-10-21,91.94,92.75,90.62,92.69,2354800,30.75
1999-10-20,90.00,92.06,89.87,92.00,3029800,30.52
1999-10-19,89.75,89.94,88.31,89.87,2200400,29.81
1999-10-18,88.06,89.37,87.94,89.31,2200600,29.63
1999-10-15,88.00,88.62,86.87,88.31,3945000,29.30
1999-10-14,88.00,88.87,87.87,88.00,1832400,29.19
1999-10-13,88.50,88.94,87.75,87.75,2798600,29.11
1999-10-12,86.94,88.25,86.81,88.00,2926800,29.19
1999-10-11,86.87,87.19,86.25,86.87,3179600,28.82
1999-10-08,85.62,85.69,83.94,85.37,3288000,28.32
1999-10-07,87.12,87.12,85.12,85.81,1927400,28.47
1999-10-06,85.31,87.62,84.37,87.62,2989200,29.07
1999-10-05,86.19,86.50,83.37,84.56,3751800,28.05
1999-10-04,88.94,88.94,85.94,86.00,2507600,28.53
1999-10-01,88.81,89.12,87.44,88.19,1869600,29.26
1999-09-30,88.31,89.06,87.31,88.75,2227800,29.44
1999-09-29,88.50,90.19,87.81,88.19,2275400,29.26
1999-09-28,88.94,88.94,85.56,87.62,1912600,29.07
1999-09-27,88.19,89.69,87.81,89.19,1591400,29.59
1999-09-24,89.19,89.69,87.19,88.00,2271800,29.19
1999-09-23,90.50,91.75,88.94,89.19,2338600,29.59
1999-09-22,91.37,91.37,89.62,89.62,3271600,29.73
1999-09-21,91.12,91.37,89.06,89.75,2379400,29.77
1999-09-20,93.06,93.12,91.81,92.12,1121000,30.56
1999-09-17,92.81,93.56,91.94,93.00,3257600,30.85
1999-09-16,92.87,92.94,91.69,92.12,1733400,30.56
1999-09-15,92.87,93.12,91.87,92.31,3881600,30.62
1999-09-14,93.50,94.25,92.31,92.75,3517600,30.77
1999-09-13,95.69,95.69,93.37,93.69,2585600,31.08
1999-09-10,97.56,97.75,95.75,95.87,1879000,31.80
1999-09-09,95.00,98.12,94.94,97.56,3580200,32.36
1999-09-08,94.69,95.69,93.37,94.44,2318400,31.33
1999-09-07,93.94,94.44,92.75,93.19,2435400,30.91
1999-09-03,92.81,94.06,92.81,93.69,1428000,31.08
1999-09-02,91.62,92.12,91.25,92.00,1827400,30.52
1999-09-01,92.75,93.00,91.94,92.19,2080200,30.58
1999-08-31,91.94,93.87,91.87,92.31,2778800,30.62
1999-08-30,92.37,92.81,91.31,91.31,1678600,30.29
1999-08-27,92.94,93.50,92.44,92.75,1707200,30.77
1999-08-26,94.62,94.62,92.06,92.69,3805200,30.75
1999-08-25,96.12,96.37,93.87,95.06,2014800,31.53
1999-08-24,95.75,96.44,95.12,95.94,2035600,31.83
1999-08-23,95.06,96.00,94.19,95.94,3582200,31.83
1999-08-20,94.62,95.37,94.62,95.06,2825800,31.53
1999-08-19,94.37,95.31,93.56,94.50,2766000,31.35
1999-08-18,94.50,95.87,93.87,94.44,2777400,31.33
1999-08-17,96.12,96.12,93.94,95.37,3028800,31.43
1999-08-16,96.00,96.50,93.81,95.87,1619400,31.60
1999-08-13,96.12,97.69,95.44,96.75,3346200,31.89
1999-08-12,95.50,96.94,94.44,96.06,1760200,31.66
1999-08-11,96.37,96.37,94.06,96.06,2688400,31.66
1999-08-10,96.56,97.31,96.31,96.81,2223200,31.91
1999-08-09,96.00,96.75,95.69,96.62,1754800,31.85
1999-08-06,95.31,96.44,95.00,95.81,2260000,31.58
1999-08-05,94.44,95.44,93.44,95.44,3391400,31.46
1999-08-04,93.06,94.50,92.25,93.56,2670000,30.84
1999-08-03,92.75,93.06,91.12,93.00,2072200,30.65
1999-08-02,91.31,92.56,90.94,91.25,1705000,30.08
1999-07-30,91.94,93.31,91.25,91.25,2363400,30.08
1999-07-29,91.75,92.00,91.19,91.37,1889200,30.12
1999-07-28,91.50,92.81,91.31,92.25,2406600,30.41
1999-07-27,92.87,93.19,91.56,91.56,2799000,30.18
1999-07-26,94.06,95.37,92.19,92.37,2161000,30.45
1999-07-23,94.69,94.69,93.44,93.81,1414400,30.92
1999-07-22,94.37,94.50,91.69,93.62,2307400,30.86
1999-07-21,92.94,94.25,91.62,94.25,2099600,31.07
1999-07-20,95.06,95.69,93.06,93.31,1730400,30.76
1999-07-19,95.12,95.44,94.06,95.12,2041400,31.35
1999-07-16,96.87,96.87,95.06,95.62,2014600,31.52
1999-07-15,97.31,98.50,96.75,96.94,1717400,31.95
1999-07-14,97.25,97.44,96.00,96.31,1500200,31.74
1999-07-13,98.31,98.37,96.00,97.12,1514200,32.01
1999-07-12,97.69,99.06,97.37,98.94,1502000,32.61
1999-07-09,96.50,98.12,96.50,97.25,1902800,32.05
1999-07-08,100.00,100.81,97.06,98.12,2785400,32.34
1999-07-07,98.19,99.69,97.00,99.69,2562800,32.86
1999-07-06,96.87,99.00,96.87,98.31,2727800,32.40
1999-07-02,96.44,96.56,95.31,96.25,1670800,31.72
1999-07-01,96.50,96.94,95.81,96.44,2542800,31.79
1999-06-30,93.81,96.44,93.50,95.06,3712000,31.33
1999-06-29,90.75,94.00,90.25,93.69,3926800,30.88
1999-06-28,90.31,90.37,89.44,89.50,2625200,29.50
1999-06-25,91.44,91.69,89.87,90.12,2004200,29.70
1999-06-24,92.94,92.94,91.09,91.62,2324600,30.20
1999-06-23,91.44,93.37,91.31,92.62,3185600,30.53
1999-06-22,90.12,90.31,89.19,90.12,2430600,29.70
1999-06-21,93.44,93.44,90.06,90.69,2280000,29.89
1999-06-18,93.75,94.81,92.94,93.19,3372000,30.72
1999-06-17,95.37,95.50,92.75,93.69,2711800,30.88
1999-06-16,97.25,97.25,94.94,95.81,2069000,31.58
1999-06-15,94.50,97.00,93.81,96.00,3129800,31.64
1999-06-14,94.00,95.00,93.50,94.75,2365400,31.23
1999-06-11,94.25,94.62,92.19,93.06,1938000,30.67
1999-06-10,92.25,93.44,91.50,93.25,2723600,30.74
1999-06-09,92.00,93.06,91.37,92.62,2444400,30.53
1999-06-08,92.06,93.06,91.37,92.75,2301400,30.57
1999-06-07,92.12,92.37,91.62,92.06,2419800,30.34
1999-06-04,91.81,92.31,90.31,91.56,2281000,30.18
1999-06-03,92.62,94.31,91.12,91.56,2663600,30.18
1999-06-02,91.00,92.44,90.37,92.00,2713600,30.32
1999-06-01,92.31,92.37,89.69,90.44,2963200,29.81
1999-05-28,92.75,93.44,92.06,92.50,1858600,30.49
1999-05-27,93.50,93.50,91.94,93.00,2238600,30.65
1999-05-26,92.19,94.44,92.19,94.06,2155400,31.00
1999-05-25,92.00,93.87,91.00,91.00,1849600,29.99
1999-05-24,93.75,95.75,90.94,91.87,2957000,30.28
1999-05-21,93.56,94.25,92.94,93.44,1933000,30.80
1999-05-20,91.75,94.31,91.75,93.75,2326000,30.90
1999-05-19,91.87,93.81,91.12,92.06,3132000,30.34
1999-05-18,94.50,94.62,92.12,92.62,4077600,30.53
1999-05-17,94.44,96.12,94.12,95.87,1773400,31.40
1999-05-14,94.50,95.69,93.37,94.44,2385400,30.93
1999-05-13,94.06,95.06,93.50,94.44,2078600,30.93
1999-05-12,98.06,98.06,94.06,94.69,3327200,31.01
1999-05-11,97.87,98.44,96.50,98.06,2561800,32.12
1999-05-10,95.00,96.44,94.19,96.25,3463600,31.52
1999-05-07,97.19,97.94,94.06,94.87,3757400,31.07
1999-05-06,98.94,100.31,96.50,97.81,2493400,32.03
1999-05-05,100.31,100.75,97.56,100.06,2908200,32.77
1999-05-04,102.00,102.75,100.12,100.31,2926200,32.85
1999-05-03,99.75,102.56,99.62,102.06,3339200,33.43
1999-04-30,103.50,103.50,99.06,99.75,3206800,32.67
1999-04-29,100.87,104.44,100.06,103.56,4317400,33.92
1999-04-28,98.81,104.25,98.69,102.87,4156200,33.69
1999-04-27,95.50,99.56,95.44,98.94,2802600,32.40
1999-04-26,95.37,95.44,93.56,95.44,1824400,31.26
1999-04-23,98.69,98.69,95.62,95.87,1952400,31.40
1999-04-22,95.37,99.00,93.00,98.50,3646800,32.26
1999-04-21,97.00,97.87,94.25,96.37,3407000,31.56
1999-04-20,99.00,99.00,95.44,97.06,4930000,31.79
1999-04-19,101.19,104.94,100.81,101.94,6816000,33.39
1999-04-16,97.00,99.19,96.50,98.87,3902400,32.38
1999-04-15,91.50,96.75,91.50,95.75,3966200,31.36
1999-04-14,92.75,93.12,90.56,91.12,3166600,29.84
1999-04-13,95.00,95.25,94.06,94.50,3576000,30.95
1999-04-12,94.00,95.81,93.87,95.50,3390400,31.28
1999-04-09,92.62,94.00,92.25,94.00,3608600,30.79
1999-04-08,89.87,93.94,89.75,93.75,3869600,30.70
1999-04-07,89.56,89.94,88.94,89.94,2286600,29.46
1999-04-06,89.69,89.94,88.62,89.56,1883200,29.33
1999-04-05,86.87,90.69,86.87,90.62,2418000,29.68
1999-04-01,88.31,89.25,86.37,86.81,2047200,28.43
1999-03-31,89.81,89.81,88.12,88.75,2710600,29.07
1999-03-30,89.56,89.62,88.44,89.00,2240400,29.15
1999-03-29,88.69,90.31,88.44,89.62,4350200,29.35
1999-03-26,86.94,87.19,85.81,86.81,1979400,28.43
1999-03-25,85.50,86.94,84.62,86.94,2542800,28.47
1999-03-24,87.12,87.25,85.44,85.50,2023200,28.00
1999-03-23,87.44,87.56,86.87,87.37,3028000,28.61
1999-03-22,87.87,88.81,86.94,88.37,3028400,28.94
1999-03-19,87.00,87.87,86.62,87.50,4296000,28.66
1999-03-18,85.94,86.62,85.69,86.50,4482000,28.33
1999-03-17,85.37,86.94,85.19,85.62,4521800,28.04
1999-03-16,84.31,85.37,84.12,85.37,2918600,27.96
1999-03-15,83.56,84.44,83.25,84.37,2825200,27.63
1999-03-12,86.56,86.87,84.62,84.69,4203200,27.74
1999-03-11,84.50,87.00,84.37,85.06,6373000,27.86
1999-03-10,81.50,83.56,81.44,83.25,3461600,27.27
1999-03-09,80.94,81.19,79.31,79.94,2734000,26.18
1999-03-08,80.75,82.25,80.25,81.06,2722800,26.55
1999-03-05,79.56,81.69,79.56,81.31,3431400,26.63
1999-03-04,77.75,80.12,77.50,79.31,2787800,25.98
1999-03-03,75.75,78.19,75.75,78.00,2202400,25.55
1999-03-02,76.37,77.31,75.69,75.69,1983400,24.79
1999-03-01,76.75,76.75,75.31,76.06,2655200,24.91
1999-02-26,78.75,79.31,76.81,76.87,2641200,25.18
1999-02-25,78.25,79.06,78.19,78.50,2705200,25.71
1999-02-24,79.06,79.75,78.06,78.31,2298800,25.65
1999-02-23,78.00,79.62,77.44,78.81,2630400,25.81
1999-02-22,76.81,78.31,76.00,77.94,3655800,25.53
1999-02-19,77.00,77.94,76.50,76.94,2777400,25.20
1999-02-18,77.50,78.37,76.31,78.00,2770200,25.55
1999-02-17,78.62,79.00,77.06,77.37,1904600,25.34
1999-02-16,79.94,80.75,78.19,79.50,2450200,25.84
1999-02-12,80.00,80.62,79.25,79.87,2417200,25.96
1999-02-11,78.25,79.37,77.62,79.31,3562200,25.78
1999-02-10,79.44,80.50,78.31,78.37,2116400,25.47
1999-02-09,81.50,81.56,79.37,79.75,2587800,25.92
1999-02-08,79.06,81.94,78.62,81.75,4487600,26.57
1999-02-05,77.37,80.12,77.25,78.87,5538800,25.63
1999-02-04,76.50,77.50,75.75,76.94,2685800,25.01
1999-02-03,74.94,76.62,74.56,76.00,3344000,24.70
1999-02-02,73.12,75.62,73.12,74.94,2674400,24.36
1999-02-01,75.06,75.56,73.31,73.69,2637000,23.95
1999-01-29,75.25,75.25,73.37,74.50,3390600,24.21
1999-01-28,76.75,77.94,75.31,75.75,2114200,24.62
1999-01-27,79.62,79.62,76.06,76.50,3106400,24.86
1999-01-26,79.81,79.87,78.87,79.50,2685600,25.84
1999-01-25,79.50,80.00,79.25,79.87,2809400,25.96
1999-01-22,79.31,81.12,78.50,80.00,2854800,26.00
1999-01-21,80.25,80.69,79.00,79.00,2606400,25.67
1999-01-20,81.19,81.81,80.00,80.00,2844200,26.00
1999-01-19,80.25,81.37,79.87,80.56,1766200,26.18
1999-01-15,80.00,80.94,79.75,80.06,2258000,26.02
1999-01-14,81.37,81.75,79.37,79.87,2028000,25.96
1999-01-13,81.00,82.81,81.00,81.31,2211400,26.43
1999-01-12,84.12,84.31,81.69,82.06,2478200,26.67
1999-01-11,83.94,84.50,83.06,84.12,1871400,27.34
1999-01-08,84.12,84.19,82.56,83.94,1892400,27.28
1999-01-07,82.50,84.00,82.44,83.87,2115200,27.26
1999-01-06,82.00,84.19,81.25,83.25,2547400,27.06
1999-01-05,82.00,82.06,80.69,80.87,2614000,26.28
1999-01-04,83.06,84.50,81.75,82.06,2937400,26.67
1998-12-31,84.31,84.44,82.81,82.94,1850200,26.96
1998-12-30,85.19,85.50,84.06,84.19,1908800,27.36
1998-12-29,84.69,85.56,84.12,85.12,1255000,27.66
1998-12-28,84.00,85.37,83.50,85.31,1401000,27.73
1998-12-24,84.50,85.44,84.50,84.69,687000,27.52
1998-12-23,83.75,85.00,83.31,85.00,1818800,27.62
1998-12-22,84.12,84.62,83.00,83.75,1986200,27.22
1998-12-21,83.00,84.25,83.00,84.00,3136400,27.30
1998-12-18,82.94,83.12,82.37,83.00,3272800,26.97
1998-12-17,83.56,83.56,81.00,82.62,2865600,26.85
1998-12-16,83.50,84.50,82.75,84.12,3477600,27.34
1998-12-15,84.50,84.50,82.62,83.00,3208600,26.97
1998-12-14,84.50,85.94,83.69,85.69,2326400,27.85
1998-12-11,85.25,87.19,84.50,85.94,3434600,27.93
1998-12-10,86.37,87.00,84.12,84.62,3386600,27.50
1998-12-09,82.56,88.25,82.56,86.19,6493400,28.01
1998-12-08,82.00,84.06,80.94,82.44,2709400,26.79
1998-12-07,82.50,83.31,81.37,82.19,1746400,26.71
1998-12-04,81.00,82.12,80.37,82.00,2075200,26.65
1998-12-03,79.56,81.25,79.56,80.00,1890800,26.00
1998-12-02,81.56,81.94,79.06,80.56,3011600,26.18
1998-12-01,83.75,84.31,80.94,81.94,3515200,26.63
1998-11-30,84.25,84.31,82.69,83.62,4518200,27.18
1998-11-27,83.50,85.62,83.37,85.62,4636600,27.83
1998-11-25,80.25,81.69,80.06,80.37,2871400,26.12
1998-11-24,80.19,80.62,79.25,79.62,2387600,25.88
1998-11-23,80.87,80.87,79.19,80.31,2614200,26.10
1998-11-20,80.56,81.31,80.12,80.87,2896800,26.28
1998-11-19,81.06,81.19,80.00,80.25,2557200,26.08
1998-11-18,80.87,81.50,79.56,80.56,2682400,26.18
1998-11-17,83.06,83.25,80.69,80.75,3258800,26.05
1998-11-16,82.87,83.75,82.25,83.25,3519200,26.85
1998-11-13,83.81,83.81,81.62,83.00,2774600,26.77
1998-11-12,80.44,83.75,80.44,83.00,3643800,26.77
1998-11-11,81.00,81.06,79.44,79.87,2381200,25.76
1998-11-10,82.44,82.87,80.37,80.50,2543600,25.96
1998-11-09,83.50,83.50,81.69,82.44,2191000,26.59
1998-11-06,81.75,83.69,81.56,83.31,2965800,26.87
1998-11-05,79.50,81.06,78.37,81.06,3515800,26.15
1998-11-04,81.00,81.25,79.00,79.62,2735400,25.68
1998-11-03,81.12,82.06,80.00,80.75,2066800,26.05
1998-11-02,81.50,83.00,80.87,81.12,2615600,26.16
1998-10-30,81.62,82.00,81.06,81.50,2867400,26.29
1998-10-29,78.56,80.44,78.56,79.87,1728200,25.76
1998-10-28,79.31,79.87,78.44,78.50,2720800,25.32
1998-10-27,80.19,81.37,79.12,79.12,3447000,25.52
1998-10-26,82.81,83.12,80.31,80.44,3258000,25.95
1998-10-23,81.50,82.12,79.06,80.94,4741600,26.11
1998-10-22,86.00,86.00,81.25,81.50,5266000,26.29
1998-10-21,87.81,87.81,85.62,87.25,2712400,28.14
1998-10-20,86.31,87.87,86.19,87.37,2857400,28.18
1998-10-19,87.00,87.81,85.25,86.31,3133400,27.84
1998-10-16,86.87,87.19,86.19,86.94,3758200,28.04
1998-10-15,84.25,87.00,83.12,85.75,4037400,27.66
1998-10-14,84.00,85.56,83.87,84.12,3394200,27.13
1998-10-13,85.75,86.19,83.56,83.56,3016600,26.95
1998-10-12,86.19,86.37,84.56,85.06,2107000,27.44
1998-10-09,86.31,86.44,84.44,85.69,2209200,27.64
1998-10-08,86.94,86.94,84.19,86.25,3145000,27.82
1998-10-07,87.25,87.50,85.75,87.37,3588800,28.18
1998-10-06,88.94,88.94,86.87,87.75,4206200,28.30
1998-10-05,88.37,89.44,87.87,88.94,5392600,28.69
1998-10-02,84.94,88.31,83.94,87.62,4605800,28.26
1998-10-01,84.00,86.56,83.56,84.00,5332000,27.09
1998-09-30,87.62,87.62,84.06,84.06,3972400,27.11
1998-09-29,84.87,89.00,83.87,88.00,6695200,28.38
1998-09-28,84.00,85.00,82.75,84.75,2625000,27.34
1998-09-25,82.44,84.69,82.19,83.37,2472200,26.89
1998-09-24,84.69,84.81,82.06,82.19,1895200,26.51
1998-09-23,82.12,84.69,81.75,84.69,2633600,27.32
1998-09-22,82.06,82.12,80.31,81.06,1972400,26.15
1998-09-21,82.94,83.75,81.75,82.25,2051200,26.53
1998-09-18,81.31,83.37,80.06,83.37,4560800,26.89
1998-09-17,82.81,82.94,81.25,81.50,2280200,26.29
1998-09-16,82.62,82.87,80.81,82.75,2319000,26.69
1998-09-15,82.19,82.78,81.62,82.62,1912400,26.65
1998-09-14,83.75,83.87,82.37,82.50,2675400,26.61
1998-09-11,80.81,83.44,80.00,82.50,3518200,26.61
1998-09-10,80.00,81.37,79.81,80.00,3585000,25.80
1998-09-09,80.00,81.06,79.81,80.25,3724200,25.88
1998-09-08,78.75,80.12,78.50,80.00,3921600,25.80
1998-09-04,77.44,79.25,77.12,77.87,4355400,25.12
1998-09-03,73.12,75.75,73.00,75.69,3053200,24.41
1998-09-02,76.94,77.00,73.87,74.12,3182200,23.91
1998-09-01,73.81,77.00,73.81,75.62,4580000,24.39
1998-08-31,76.00,77.62,74.06,74.06,3778800,23.89
1998-08-28,75.44,77.50,75.19,75.25,3081600,24.27
1998-08-27,76.00,77.12,75.00,75.50,3097800,24.35
1998-08-26,78.00,78.00,75.87,76.50,3995200,24.67
1998-08-25,79.19,80.00,77.56,78.19,2904000,25.22
1998-08-24,80.50,80.50,78.12,78.69,2514400,25.38
1998-08-21,80.06,80.69,78.37,80.19,2491800,25.86
1998-08-20,80.75,81.44,79.94,80.50,3392600,25.96
1998-08-19,80.94,80.94,80.25,80.69,2091000,26.03
1998-08-18,80.31,80.87,79.81,80.50,1940800,25.96
1998-08-17,80.00,81.37,79.37,81.06,2610600,25.95
1998-08-14,79.94,80.94,79.75,80.12,3106400,25.65
1998-08-13,79.87,81.94,79.69,79.81,3239200,25.55
1998-08-12,79.44,80.25,78.75,79.87,3601600,25.57
1998-08-11,76.56,79.87,75.81,79.37,5547600,25.41
1998-08-10,78.00,78.00,75.69,75.69,2587000,24.23
1998-08-07,76.94,79.87,76.75,77.37,3493400,24.77
1998-08-06,78.44,78.69,76.06,76.94,2500400,24.63
1998-08-05,78.56,78.69,76.06,78.69,3888200,25.19
1998-08-04,82.25,82.25,78.31,78.31,3763200,25.07
1998-08-03,82.62,82.62,80.56,81.12,3020200,25.97
1998-07-31,84.81,84.81,82.50,82.62,2920600,26.45
1998-07-30,85.69,86.31,84.81,85.31,2848800,27.31
1998-07-29,85.50,85.87,84.56,85.56,3903200,27.39
1998-07-28,85.44,86.00,84.00,85.56,4824600,27.39
1998-07-27,82.81,85.50,82.62,85.50,4987000,27.37
1998-07-24,83.00,83.31,81.87,83.00,2362600,26.57
1998-07-23,84.37,84.44,81.37,81.56,2272200,26.11
1998-07-22,82.94,84.37,82.12,84.12,3206000,26.93
1998-07-21,82.37,83.31,82.31,82.81,1977600,26.51
1998-07-20,82.87,82.94,81.56,82.00,1791800,26.25
1998-07-17,83.25,83.37,82.69,82.81,1448400,26.51
1998-07-16,83.12,83.44,82.56,83.12,1511400,26.61
1998-07-15,82.19,83.44,81.56,82.94,2436000,26.55
1998-07-14,81.00,82.69,81.00,82.19,2316000,26.31
1998-07-13,82.00,82.00,80.00,80.87,2679000,25.89
1998-07-10,81.50,82.19,80.50,81.87,1939800,26.21
1998-07-09,83.00,83.06,80.56,81.00,2114200,25.93
1998-07-08,82.87,83.75,82.62,83.19,1531200,26.63
1998-07-07,83.75,83.81,82.06,82.50,2543800,26.41
1998-07-06,85.12,85.12,84.06,84.62,1786000,27.09
1998-07-02,84.87,85.94,84.37,85.12,2357000,27.25
1998-07-01,84.00,85.00,83.75,84.94,3087200,27.19
1998-06-30,84.00,84.37,82.62,83.75,2440200,26.81
1998-06-29,83.50,83.75,82.44,82.50,1372000,26.41
1998-06-26,84.19,84.50,83.56,83.62,1513200,26.77
1998-06-25,84.87,85.25,83.81,84.19,2642800,26.95
1998-06-24,84.75,84.94,83.31,84.00,2786200,26.89
1998-06-23,83.25,84.12,82.87,84.06,2014600,26.91
1998-06-22,81.56,82.94,81.50,81.75,1986800,26.17
1998-06-19,82.37,82.44,81.12,81.31,2594600,26.03
1998-06-18,83.69,83.69,81.75,81.94,1708400,26.23
1998-06-17,81.87,84.44,81.56,83.69,3031000,26.79
1998-06-16,79.50,81.25,79.12,81.25,2662600,26.01
1998-06-15,80.50,80.75,79.44,79.44,2744200,25.43
1998-06-12,78.31,81.37,77.56,81.37,3628800,26.05
1998-06-11,80.25,80.25,77.56,78.06,2311600,24.99
1998-06-10,80.06,81.12,79.12,79.44,3089000,25.43
1998-06-09,81.25,81.31,80.00,80.00,1763400,25.61
1998-06-08,82.50,82.56,80.75,81.00,1379400,25.93
1998-06-05,80.62,82.50,80.62,82.50,2049800,26.41
1998-06-04,79.44,81.19,79.37,80.12,2565000,25.65
1998-06-03,78.87,79.87,78.69,78.94,2155200,25.27
1998-06-02,79.37,79.50,78.44,78.87,3395600,25.25
1998-06-01,79.87,79.87,78.56,79.00,1718400,25.29
1998-05-29,79.87,80.75,79.62,79.87,2130800,25.57
1998-05-28,79.87,80.25,79.00,80.25,2272200,25.69
1998-05-27,78.50,80.56,77.37,79.75,3557000,25.53
1998-05-26,81.44,81.50,79.00,79.12,2543600,25.33
1998-05-22,81.00,81.25,80.75,80.94,2007600,25.91
1998-05-21,81.94,82.06,80.50,80.75,2587800,25.85
1998-05-20,82.19,82.56,80.50,81.50,2180600,26.09
1998-05-19,82.69,83.37,81.56,82.19,2818800,26.31
1998-05-18,84.25,84.50,81.75,82.69,2476400,26.47
1998-05-15,85.87,85.94,84.69,85.00,2562400,27.01
1998-05-14,84.75,86.25,84.25,85.87,2525200,27.29
1998-05-13,84.19,84.75,83.94,84.56,1762000,26.87
1998-05-12,85.06,85.87,84.12,84.31,2357200,26.80
1998-05-11,84.12,85.94,84.12,85.00,1778800,27.01
1998-05-08,84.75,85.75,84.44,84.87,1238400,26.97
1998-05-07,85.56,85.69,84.25,84.50,1665000,26.86
1998-05-06,86.81,86.81,85.56,85.69,2198800,27.23
1998-05-05,86.44,86.75,85.62,86.19,2656400,27.39
1998-05-04,86.37,86.44,85.56,86.19,2488200,27.39
1998-05-01,83.50,86.50,83.44,86.37,4519400,27.45
1998-04-30,83.44,84.25,82.69,82.69,2359600,26.28
1998-04-29,82.37,84.44,82.31,83.25,2020000,26.46
1998-04-28,83.44,83.50,81.50,82.31,2211800,26.16
1998-04-27,82.37,85.62,81.56,83.37,3119000,26.50
1998-04-24,84.00,84.00,82.19,82.44,2475000,26.20
1998-04-23,84.00,84.87,83.75,84.25,3156400,26.78
1998-04-22,84.94,85.00,83.62,84.06,1634400,26.72
1998-04-21,84.00,85.62,83.94,84.94,2865000,27.00
1998-04-20,83.50,84.37,83.12,83.75,3034400,26.62
1998-04-17,83.50,83.50,82.75,83.37,2957000,26.50
1998-04-16,80.25,83.75,80.00,83.75,4750600,26.62
1998-04-15,80.06,80.69,79.56,80.06,3294800,25.44
1998-04-14,78.94,79.50,78.69,78.87,2660600,25.07
1998-04-13,80.56,80.56,78.50,78.87,3072200,25.07
1998-04-09,79.87,81.00,79.25,80.31,3016400,25.52
1998-04-08,80.69,80.75,78.75,79.06,2573400,25.13
1998-04-07,80.25,81.25,79.94,80.75,2517000,25.66
1998-04-06,81.94,81.94,80.00,80.12,2887400,25.46
1998-04-03,83.56,83.81,81.50,81.94,3701800,26.04
1998-04-02,82.56,83.56,81.62,83.44,2331600,26.52
1998-04-01,81.37,82.56,81.12,82.50,3225800,26.22
1998-03-31,83.06,83.75,80.19,80.31,4012600,25.52
1998-03-30,83.44,83.75,82.44,83.06,1444400,26.40
1998-03-27,84.56,84.69,82.50,83.00,2211800,26.38
1998-03-26,83.94,85.06,83.87,84.31,3301800,26.80
1998-03-25,85.69,86.25,83.06,83.81,3354800,26.64
1998-03-24,86.62,86.62,84.69,85.44,3207200,27.15
1998-03-23,89.50,90.19,86.87,86.87,5368600,27.61
1998-03-20,84.37,87.75,84.12,86.87,7660200,27.61
1998-03-19,83.87,84.00,83.06,83.81,2290200,26.64
1998-03-18,81.37,83.81,81.00,83.62,3159400,26.58
1998-03-17,82.50,82.50,80.94,82.06,3218600,26.08
1998-03-16,82.75,82.87,82.19,82.87,2388000,26.34
1998-03-13,82.94,83.87,82.56,82.87,2596400,26.34
1998-03-12,83.25,83.50,82.37,82.75,2107600,26.30
1998-03-11,83.81,84.37,83.37,84.00,2681000,26.70
1998-03-10,82.12,83.75,81.50,83.56,3433600,26.56
1998-03-09,84.19,84.25,81.62,81.94,3154600,26.04
1998-03-06,84.81,84.94,83.94,84.44,2905400,26.84
1998-03-05,82.69,84.87,82.69,84.56,3917200,26.87
1998-03-04,83.62,84.00,82.62,83.50,3307000,26.54
1998-03-03,82.69,84.12,82.50,83.75,3588600,26.62
1998-03-02,81.12,82.75,81.12,82.56,3362200,26.24
1998-02-27,80.50,82.81,79.81,80.87,4238800,25.70
1998-02-26,79.44,80.50,79.12,80.25,2854800,25.51
1998-02-25,78.87,79.94,78.31,79.50,2837000,25.27
1998-02-24,77.44,79.19,77.25,78.81,3816800,25.05
1998-02-23,77.87,78.75,76.19,77.00,2852000,24.47
1998-02-20,78.12,79.31,77.50,79.19,2831200,25.17
1998-02-19,78.69,79.12,77.62,78.37,3548800,24.91
1998-02-18,76.56,78.75,76.50,78.75,3537200,25.03
1998-02-17,78.00,78.25,77.19,77.44,2487000,24.42
1998-02-13,77.56,78.12,77.31,77.87,2452200,24.55
1998-02-12,75.81,77.37,75.25,77.37,1889600,24.40
1998-02-11,75.37,77.06,75.25,76.31,3195200,24.06
1998-02-10,76.25,76.50,74.81,75.50,4659600,23.81
1998-02-09,77.81,78.06,76.25,76.44,2360600,24.10
1998-02-06,77.12,77.75,76.50,77.69,1525000,24.50
1998-02-05,76.62,77.37,76.12,77.12,2943000,24.32
1998-02-04,75.94,76.69,75.81,76.00,2161400,23.96
1998-02-03,74.87,76.19,74.87,75.94,2346000,23.95
1998-02-02,75.00,76.69,75.00,75.62,2524000,23.84
1998-01-30,76.00,76.87,74.75,74.75,3851600,23.57
1998-01-29,75.94,77.44,75.87,76.94,2724800,24.26
1998-01-28,75.87,76.37,74.25,76.12,5047600,24.00
1998-01-27,75.56,77.00,75.37,76.44,2153800,24.10
1998-01-26,74.00,75.87,74.00,75.56,2400800,23.83
1998-01-23,75.69,75.75,73.50,74.00,2508200,23.33
1998-01-22,76.75,76.81,74.37,75.44,2969800,23.79
1998-01-21,77.56,78.31,76.56,77.00,2936600,24.28
1998-01-20,76.81,78.00,76.50,77.94,2305000,24.58
1998-01-16,76.94,77.19,76.12,76.75,3561600,24.20
1998-01-15,76.00,77.00,75.87,76.06,2580000,23.98
1998-01-14,74.81,75.87,74.31,75.50,2386400,23.81
1998-01-13,73.31,75.00,72.75,74.62,2939600,23.53
1998-01-12,68.75,73.50,67.75,73.31,4288000,23.12
1998-01-09,72.12,72.94,70.69,71.12,3600600,22.43
1998-01-08,75.62,75.81,73.06,73.50,2943800,23.18
1998-01-07,73.87,76.37,73.62,76.37,4541800,24.08
1998-01-06,75.00,75.12,72.75,73.75,6251200,23.25
1998-01-05,78.00,78.00,75.37,75.69,4309200,23.87
1998-01-02,76.50,78.06,76.44,77.94,2828000,24.58
1997-12-31,78.00,79.06,76.81,77.00,2807400,24.28
1997-12-30,77.25,78.62,76.56,78.06,2231600,24.61
1997-12-29,75.94,77.62,75.81,77.50,2181600,24.44
1997-12-26,75.25,75.75,75.12,75.31,1189200,23.75
1997-12-24,74.69,75.75,74.69,75.37,1287200,23.77
1997-12-23,75.12,75.75,74.25,74.37,2488000,23.45
1997-12-22,74.94,75.75,74.31,75.19,2428800,23.71
1997-12-19,73.94,74.75,71.50,74.19,4072800,23.39
1997-12-18,75.12,75.50,73.75,74.06,2187800,23.35
1997-12-17,75.69,76.12,74.75,74.87,2556600,23.61
1997-12-16,76.81,77.12,75.56,75.75,1984400,23.89
1997-12-15,75.75,77.00,75.75,76.19,2536600,24.02
1997-12-12,77.56,77.56,75.31,75.50,2358000,23.81
1997-12-11,78.25,78.37,77.06,77.56,1922600,24.46
1997-12-10,78.25,79.06,77.50,78.25,1916400,24.67
1997-12-09,79.00,79.25,78.00,78.50,1890600,24.75
1997-12-08,79.87,80.19,78.87,79.37,2899800,25.03
1997-12-05,77.37,79.87,77.37,79.25,2947400,24.99
1997-12-04,79.00,79.00,77.19,77.62,3058000,24.47
1997-12-03,78.25,79.25,77.75,78.56,5224400,24.77
1997-12-02,79.00,79.94,78.19,78.50,3145600,24.75
1997-12-01,79.31,80.12,78.31,79.62,3142400,25.11
1997-11-28,79.94,80.50,79.56,80.19,972400,25.29
1997-11-26,82.44,82.44,79.56,79.81,2822000,25.17
1997-11-25,83.12,83.25,80.06,80.75,2641800,25.46
1997-11-24,83.81,84.00,82.37,82.87,1595600,26.13
1997-11-21,84.62,84.87,83.56,84.50,1741400,26.64
1997-11-20,82.94,84.31,82.37,84.19,1756400,26.55
1997-11-19,82.81,82.94,82.00,82.31,1272400,25.95
1997-11-18,83.75,83.75,82.06,82.56,1880000,26.03
1997-11-17,84.81,85.69,83.50,83.69,2643800,26.21
1997-11-14,82.50,84.62,82.25,83.94,1992800,26.28
1997-11-13,82.62,83.12,81.00,82.00,1567200,25.68
1997-11-12,83.94,84.56,81.87,81.87,1701200,25.64
1997-11-11,83.81,84.81,83.56,84.75,1208600,26.54
1997-11-10,83.62,84.12,82.37,83.81,1665000,26.24
1997-11-07,83.19,83.50,81.50,83.50,1837600,26.15
1997-11-06,84.31,84.87,83.69,84.25,1829400,26.38
1997-11-05,85.87,85.94,84.62,84.75,1939600,26.54
1997-11-04,86.50,86.81,85.50,86.19,1991800,26.99
1997-11-03,84.19,86.75,84.12,86.75,4363200,27.16
1997-10-31,82.00,83.25,79.62,82.94,5347800,25.97
1997-10-30,80.25,81.87,80.25,80.25,2854800,25.13
1997-10-29,81.75,82.37,80.50,80.94,3412600,25.34
1997-10-28,78.25,82.37,76.81,82.37,4978800,25.79
1997-10-27,83.00,84.50,79.00,80.00,2426400,25.05
1997-10-24,84.44,84.94,82.87,83.50,2585000,26.15
1997-10-23,84.62,85.37,83.50,83.50,2130800,26.15
1997-10-22,87.75,87.75,86.19,86.44,1247800,27.07
1997-10-21,87.25,87.81,85.69,87.81,2288400,27.50
1997-10-20,84.25,87.00,84.12,87.00,1908800,27.24
1997-10-17,85.25,85.75,84.00,84.00,2479000,26.30
1997-10-16,86.94,88.06,85.56,86.00,1924400,26.93
1997-10-15,85.44,87.19,85.25,86.69,1327400,27.15
1997-10-14,86.44,86.44,83.62,85.37,1810000,26.73
1997-10-13,86.06,86.75,85.25,85.50,1106200,26.77
1997-10-10,86.25,86.69,85.37,85.81,1618400,26.87
1997-10-09,86.62,87.37,86.56,86.94,2175200,27.22
1997-10-08,88.69,88.69,87.50,87.56,2633400,27.42
1997-10-07,87.56,88.87,87.50,88.69,2285600,27.77
1997-10-06,86.19,88.00,86.19,87.81,2048400,27.50
1997-10-03,85.87,86.25,85.25,85.87,3691200,26.89
1997-10-02,84.44,85.00,83.75,84.44,1537000,26.44
1997-10-01,83.19,85.12,82.75,85.12,2176600,26.65
1997-09-30,84.31,84.62,83.06,83.06,1945400,26.01
1997-09-29,83.19,85.12,82.94,84.50,2090600,26.46
1997-09-26,82.94,83.50,82.69,83.06,2291800,26.01
1997-09-25,84.81,85.19,82.31,82.69,4494200,25.89
1997-09-24,85.44,85.81,84.37,84.56,2448600,26.48
1997-09-23,85.06,85.50,84.50,85.44,2712000,26.75
1997-09-22,87.00,87.19,85.00,85.16,2349000,26.67
1997-09-19,86.50,87.37,86.06,87.31,3653000,27.34
1997-09-18,86.69,89.19,86.69,88.50,3249800,27.71
1997-09-17,87.06,87.19,85.75,86.62,2782400,27.12
1997-09-16,82.81,87.06,82.81,87.06,3874600,27.26
1997-09-15,82.37,83.56,82.12,82.56,1997200,25.85
1997-09-12,80.50,82.44,80.12,82.37,2256000,25.79
1997-09-11,81.00,81.94,80.00,80.81,2223000,25.30
1997-09-10,81.87,82.50,81.06,81.12,2179000,25.40
1997-09-09,80.50,82.37,80.37,81.62,2707000,25.56
1997-09-08,80.00,81.19,79.87,80.69,4287200,25.27
1997-09-05,80.00,80.44,78.31,78.37,2111800,24.54
1997-09-04,79.37,80.19,79.19,79.87,1618800,25.01
1997-09-03,80.37,80.44,78.56,80.19,2809800,25.11
1997-09-02,77.50,80.44,77.50,80.37,3452400,25.17
1997-08-29,78.56,78.56,77.37,77.44,2117400,24.25
1997-08-28,80.00,80.25,78.62,79.06,2089400,24.76
1997-08-27,78.69,80.19,78.31,79.94,2216200,25.03
1997-08-26,77.69,78.56,77.56,78.25,1523400,24.50
1997-08-25,79.12,80.00,77.75,78.56,1724800,24.60
1997-08-22,77.62,79.50,76.69,79.44,1602000,24.88
1997-08-21,79.75,79.75,78.31,78.75,1742400,24.66
1997-08-20,78.69,79.87,78.69,79.25,1330000,24.82
1997-08-19,77.62,78.94,77.25,78.94,1710800,24.72
1997-08-18,76.25,77.62,75.69,77.62,2568600,24.31
1997-08-15,78.31,78.62,77.06,77.19,3150400,23.99
1997-08-14,79.12,79.44,78.00,78.56,3136000,24.41
1997-08-13,80.87,80.94,78.44,79.00,2408400,24.55
1997-08-12,80.00,82.00,79.81,80.81,2933800,25.11
1997-08-11,77.75,80.69,77.75,80.06,3024400,24.88
1997-08-08,77.37,77.69,76.75,77.69,2467000,24.14
1997-08-07,79.25,79.75,77.94,78.00,2034200,24.24
1997-08-06,79.00,80.37,79.00,80.19,2914400,24.92
1997-08-05,79.00,79.87,78.50,79.87,1541400,24.82
1997-08-04,78.37,79.50,78.25,79.50,1440800,24.71
1997-08-01,78.75,78.87,77.06,78.62,1920800,24.43
1997-07-31,79.75,80.12,78.81,79.00,2478600,24.55
1997-07-30,79.00,79.94,79.00,79.50,1909600,24.71
1997-07-29,77.62,78.87,77.62,78.62,1861000,24.43
1997-07-28,77.75,79.37,77.00,78.31,2275200,24.34
1997-07-25,77.00,78.56,76.94,78.00,1660600,24.24
1997-07-24,76.00,76.94,75.50,76.87,1275200,23.89
1997-07-23,78.00,78.00,76.75,76.81,1789600,23.87
1997-07-22,75.31,77.87,75.00,77.62,1851800,24.12
1997-07-21,75.50,75.56,74.37,74.87,1416000,23.27
1997-07-18,77.25,77.25,75.06,75.62,2104400,23.50
1997-07-17,77.37,77.75,77.12,77.37,2312000,24.04
1997-07-16,76.75,77.62,76.44,77.56,2072600,24.10
1997-07-15,75.81,76.81,75.37,76.62,2428000,23.81
1997-07-14,76.25,76.37,75.31,75.81,2035200,23.56
1997-07-11,74.12,76.06,74.12,75.75,1463600,23.54
1997-07-10,74.50,74.94,74.06,74.62,2285200,23.19
1997-07-09,75.37,75.44,73.50,74.37,2588800,23.11
1997-07-08,75.50,75.81,75.06,75.75,1546000,23.54
1997-07-07,75.81,76.44,75.44,75.50,2406000,23.46
1997-07-03,75.94,76.12,75.06,75.87,1611200,23.58
1997-07-02,75.44,75.69,74.50,75.37,1942800,23.42
1997-07-01,74.37,75.44,73.56,75.44,2188800,23.45
1997-06-30,73.00,74.50,72.37,73.94,2298600,22.98
1997-06-27,73.62,74.37,72.50,72.75,1733000,22.61
1997-06-26,73.69,75.00,73.00,73.87,1765600,22.96
1997-06-25,74.31,74.69,72.87,73.81,2187200,22.94
1997-06-24,73.25,74.25,72.56,74.25,1868400,23.08
1997-06-23,74.00,74.37,72.75,72.75,1692600,22.61
1997-06-20,74.37,74.62,73.75,74.50,3604000,23.15
1997-06-19,74.25,74.75,74.12,74.37,1993400,23.11
1997-06-18,75.50,75.62,74.25,74.25,2150000,23.08
1997-06-17,76.62,77.00,76.00,76.12,1890600,23.66
1997-06-16,75.87,77.25,75.87,76.87,1691600,23.89
1997-06-13,74.62,76.37,74.62,76.00,2763600,23.62
1997-06-12,74.12,75.12,74.00,74.87,2850400,23.27
1997-06-11,73.50,74.87,73.25,73.87,2701200,22.96
1997-06-10,72.50,73.50,72.37,73.37,3398400,22.80
1997-06-09,72.50,73.25,71.75,71.87,1903200,22.34
1997-06-06,71.87,73.12,71.75,72.37,2120600,22.49
1997-06-05,72.25,72.50,71.37,72.00,2512400,22.38
1997-06-04,71.50,72.50,70.62,72.12,2962200,22.41
1997-06-03,69.87,72.00,69.62,71.37,2258000,22.18
1997-06-02,70.25,70.87,69.50,70.12,2581200,21.79
1997-05-30,70.62,71.12,70.00,70.00,3047400,21.75
1997-05-29,70.12,70.87,69.87,70.87,1565400,22.02
1997-05-28,70.25,70.75,69.87,70.12,1427400,21.79
1997-05-27,70.75,70.75,69.87,70.25,1569600,21.83
1997-05-23,69.50,71.00,69.50,71.00,1792000,22.07
1997-05-22,70.37,70.62,69.25,69.50,1665600,21.60
1997-05-21,70.00,70.25,69.50,70.12,2133800,21.79
1997-05-20,70.00,70.37,69.12,70.37,2134800,21.87
1997-05-19,70.12,70.87,69.75,70.62,2282400,21.95
1997-05-16,70.25,70.62,69.87,70.25,3052400,21.83
1997-05-15,71.87,71.87,70.37,70.87,2540600,21.84
1997-05-14,72.62,72.62,71.75,72.12,2236000,22.23
1997-05-13,72.00,72.50,71.50,72.50,2056800,22.35
1997-05-12,71.37,73.00,70.87,72.75,2687000,22.42
1997-05-09,70.87,71.37,70.00,71.37,1842600,22.00
1997-05-08,69.25,71.12,69.00,70.62,2659800,21.77
1997-05-07,69.75,70.25,69.50,69.62,2225000,21.46
1997-05-06,70.12,70.50,69.50,69.50,3421400,21.42
1997-05-05,69.12,70.62,68.12,70.12,2431600,21.61
1997-05-02,67.50,69.12,67.50,69.12,2149200,21.31
1997-05-01,68.37,68.37,66.75,68.00,1878400,20.96
1997-04-30,67.75,68.87,66.87,68.50,3392400,21.11
1997-04-29,67.00,67.87,66.37,67.87,1930600,20.92
1997-04-28,65.25,66.50,65.25,66.00,1579200,20.34
1997-04-25,66.12,66.37,65.25,65.75,1133600,20.27
1997-04-24,67.87,67.87,65.75,66.25,2386800,20.42
1997-04-23,66.87,67.62,66.25,66.62,2097000,20.53
1997-04-22,64.87,66.62,64.87,66.62,2169400,20.53
1997-04-21,64.37,66.00,64.25,64.75,2702600,19.96
1997-04-18,63.88,65.37,63.63,64.62,1910600,19.92
1997-04-17,64.37,64.87,63.63,63.63,1739600,19.61
1997-04-16,64.37,65.00,63.13,65.00,1876200,20.04
1997-04-15,64.37,64.37,62.88,64.12,1618200,19.76
1997-04-14,62.25,64.00,61.75,63.88,2885200,19.69
1997-04-11,64.25,64.25,62.00,62.25,2189200,19.19
1997-04-10,65.37,65.37,63.63,64.50,1869000,19.88
1997-04-09,65.25,65.87,64.75,65.25,1636200,20.11
1997-04-08,65.12,65.25,64.50,65.12,1556400,20.07
1997-04-07,65.12,65.62,64.87,65.00,2643000,20.04
1997-04-04,64.25,65.25,63.75,65.00,3060000,20.04
1997-04-03,65.50,66.12,63.25,64.37,4930200,19.84
1997-04-02,68.25,68.50,66.87,67.00,3680000,20.65
1997-04-01,69.50,69.50,67.25,68.87,3062400,21.23
1997-03-31,69.87,70.00,68.75,69.62,3971200,21.46
1997-03-27,72.25,72.62,69.37,69.62,3842000,21.46
1997-03-26,71.50,72.75,71.12,72.12,2471200,22.23
1997-03-25,71.00,71.87,70.62,71.62,2812600,22.08
1997-03-24,69.50,70.50,69.37,70.37,3546000,21.69
1997-03-21,68.50,69.37,68.25,69.25,2805600,21.35
1997-03-20,68.12,68.25,67.00,67.87,2249200,20.92
1997-03-19,67.25,67.75,67.00,67.75,2679800,20.88
1997-03-18,67.00,67.50,66.62,66.87,2189000,20.61
1997-03-17,66.87,67.62,66.37,67.12,1632000,20.69
1997-03-14,66.75,67.75,66.37,67.37,1674000,20.77
1997-03-13,66.75,66.75,66.00,66.25,1237800,20.42
1997-03-12,67.25,67.62,66.12,66.87,1745400,20.61
1997-03-11,67.62,67.62,66.75,67.25,2051800,20.73
1997-03-10,66.12,67.37,66.12,67.37,3081400,20.77
1997-03-07,66.75,66.75,65.75,66.12,2747200,20.38
1997-03-06,65.87,66.87,65.50,66.50,4514400,20.50
1997-03-05,65.50,65.62,64.62,65.37,2605800,20.15
1997-03-04,65.75,66.37,65.00,65.12,3381800,20.07
1997-03-03,63.88,65.75,63.50,65.62,3617600,20.23
1997-02-28,66.00,66.25,64.37,64.50,2768800,19.88
1997-02-27,67.00,67.25,66.00,66.37,2530400,20.46
1997-02-26,68.12,68.37,66.00,67.00,2572000,20.65
1997-02-25,66.50,68.25,66.37,68.12,2772600,21.00
1997-02-24,66.75,66.87,66.00,66.25,1628200,20.42
1997-02-21,65.75,66.87,65.50,66.87,2235600,20.61
1997-02-20,66.00,67.12,65.62,65.62,2163600,20.23
1997-02-19,68.12,68.12,67.12,67.25,1750400,20.73
1997-02-18,68.12,68.25,66.75,68.00,2039600,20.96
1997-02-14,68.87,68.87,67.50,68.37,3173600,20.91
1997-02-13,69.25,69.25,68.37,68.87,1950400,21.06
1997-02-12,68.00,69.12,67.75,69.12,3435200,21.14
1997-02-11,65.75,67.37,65.50,67.37,3757800,20.60
1997-02-10,66.00,66.37,65.12,65.12,2919400,19.91
1997-02-07,65.87,66.25,64.87,65.75,2591600,20.11
1997-02-06,66.75,66.75,64.75,65.37,3222400,19.99
1997-02-05,66.62,67.12,65.50,65.62,2735800,20.07
1997-02-04,66.25,66.62,65.87,66.50,1744600,20.34
1997-02-03,66.12,66.50,65.37,66.25,2105800,20.26
1997-01-31,67.00,67.12,65.75,66.37,2857600,20.30
1997-01-30,66.87,67.25,66.25,66.87,2604200,20.45
1997-01-29,65.12,66.75,65.00,66.62,1930600,20.37
1997-01-28,67.00,67.00,64.62,65.00,2426200,19.88
1997-01-27,66.62,66.62,65.75,66.25,2565600,20.26
1997-01-24,66.25,66.25,65.00,66.12,2495200,20.22
1997-01-23,67.25,67.62,65.87,66.00,2440800,20.18
1997-01-22,67.75,68.12,66.37,67.12,2735400,20.53
1997-01-21,66.50,68.00,66.37,67.62,2246000,20.68
1997-01-20,67.62,67.62,66.50,67.12,2000400,20.53
1997-01-17,68.50,68.87,66.87,67.37,2985200,20.60
1997-01-16,68.75,69.12,67.62,68.50,2582400,20.95
1997-01-15,68.00,68.87,67.62,68.50,2678400,20.95
1997-01-14,68.37,68.75,67.50,68.00,2586000,20.79
1997-01-13,69.50,69.50,67.37,68.12,2379400,20.83
1997-01-10,67.25,69.50,66.75,69.50,4042800,21.25
1997-01-09,67.00,68.50,66.62,68.37,3611000,20.91
1997-01-08,68.00,68.12,65.75,66.75,2279800,20.41
1997-01-07,66.87,67.87,66.37,67.75,2685200,20.72
1997-01-06,66.37,66.87,65.87,66.87,2076400,20.45
1997-01-03,66.00,66.75,65.62,66.12,2482600,20.22
1997-01-02,65.25,66.12,63.88,65.87,4101200,20.14
1996-12-31,66.50,66.50,64.12,65.00,3319200,19.88
1996-12-30,66.00,67.12,66.00,66.50,1563600,20.34
1996-12-27,66.25,66.87,65.75,66.00,759800,20.18
1996-12-26,65.75,66.12,65.37,66.12,1218800,20.22
1996-12-24,65.75,66.00,65.37,65.50,700000,20.03
1996-12-23,65.87,66.50,64.75,66.00,1238000,20.18
1996-12-20,68.00,68.00,65.37,65.87,4710200,20.14
1996-12-19,64.37,65.87,64.25,65.87,4335000,20.14
1996-12-18,62.88,64.12,62.88,64.12,1604800,19.61
1996-12-17,62.75,63.50,62.63,63.25,2118600,19.34
1996-12-16,62.25,63.75,62.00,63.13,2927000,19.31
1996-12-13,60.75,62.13,60.25,62.00,2702800,18.96
1996-12-12,63.38,63.38,61.13,61.25,3138400,18.73
1996-12-11,63.00,63.63,62.50,62.88,2492800,19.23
1996-12-10,64.50,65.12,63.63,63.63,2304000,19.46
1996-12-09,65.00,65.00,64.12,64.37,2544000,19.68
1996-12-06,64.75,65.25,63.75,64.37,2886200,19.68
1996-12-05,65.12,66.00,64.62,65.75,3015600,20.11
1996-12-04,65.00,65.37,64.25,65.12,2518600,19.91
1996-12-03,67.00,67.00,65.50,65.50,2516000,20.03
1996-12-02,66.75,67.12,66.12,67.00,2081600,20.49
1996-11-29,66.87,67.12,66.75,67.00,644200,20.49
1996-11-27,67.87,68.00,66.37,66.62,1916000,20.37
1996-11-26,67.87,68.37,67.50,68.12,1924200,20.83
1996-11-25,67.62,68.37,67.25,67.75,2725600,20.72
1996-11-22,67.25,67.75,66.87,67.37,2140200,20.60
1996-11-21,67.37,67.37,66.50,67.00,1823400,20.49
1996-11-20,67.50,67.50,66.75,67.25,1749600,20.57
1996-11-19,66.12,67.50,66.12,67.50,2275200,20.64
1996-11-18,65.75,66.12,65.75,65.87,1848000,20.14
1996-11-15,66.75,66.75,65.25,65.62,2784200,20.07
1996-11-14,65.25,66.12,64.75,66.00,1708600,20.18
1996-11-13,65.25,65.50,64.62,65.37,2124000,19.99
1996-11-12,65.87,65.87,64.87,65.37,2668600,19.99
1996-11-11,66.62,66.75,65.62,66.12,2209400,20.05
1996-11-08,65.75,66.37,65.50,66.25,1834200,20.09
1996-11-07,65.37,65.87,65.25,65.75,2104600,19.94
1996-11-06,64.37,65.37,64.12,65.37,2697600,19.83
1996-11-05,65.12,65.12,63.88,64.37,2532400,19.52
1996-11-04,65.25,65.25,64.62,65.00,2278200,19.71
1996-11-01,65.87,66.00,65.00,65.12,2419800,19.75
1996-10-31,66.25,66.25,65.62,65.75,3023400,19.94
1996-10-30,66.87,67.00,66.25,66.25,1802400,20.09
1996-10-29,66.00,66.87,65.12,66.87,1891400,20.28
1996-10-28,67.87,68.12,65.87,66.00,2422800,20.02
1996-10-25,66.37,67.37,66.37,67.12,1741800,20.36
1996-10-24,67.25,67.25,66.37,66.50,1818400,20.17
1996-10-23,67.62,67.75,66.87,67.37,1821800,20.43
1996-10-22,67.25,67.87,66.75,67.75,2317200,20.55
1996-10-21,67.62,68.37,66.87,67.25,3017800,20.40
1996-10-18,66.87,67.50,66.62,67.37,2584000,20.43
1996-10-17,66.87,67.25,66.50,66.87,1359000,20.28
1996-10-16,66.37,66.87,65.37,66.75,2036200,20.25
1996-10-15,67.37,67.37,65.12,65.87,2081400,19.98
1996-10-14,66.00,66.87,65.75,66.87,1588200,20.28
1996-10-11,65.50,66.00,65.50,65.62,800400,19.90
1996-10-10,65.37,65.50,64.25,65.25,1419600,19.79
1996-10-09,66.12,66.12,65.25,65.37,1785200,19.83
1996-10-08,65.62,66.37,65.62,66.00,2031200,20.02
1996-10-07,64.75,65.50,64.75,65.37,1636000,19.83
1996-10-04,64.37,64.75,64.12,64.50,1462200,19.56
1996-10-03,64.37,64.37,63.75,64.12,1184000,19.45
1996-10-02,63.88,64.37,63.50,64.37,3474000,19.52
1996-10-01,62.63,63.25,62.25,63.00,1825200,19.11
1996-09-30,61.88,62.88,61.63,62.63,1879800,19.00
1996-09-27,61.63,61.63,60.88,61.63,1186200,18.69
1996-09-26,62.38,62.38,61.50,61.63,1837400,18.69
1996-09-25,62.38,62.50,61.75,62.13,2123200,18.84
1996-09-24,61.88,62.38,61.63,62.38,3327400,18.92
1996-09-23,62.38,62.50,61.75,62.50,1770400,18.96
1996-09-20,61.88,63.38,61.88,62.25,3587800,18.88
1996-09-19,62.50,62.50,61.75,61.88,1978400,18.77
1996-09-18,62.88,63.38,62.50,62.63,2384400,19.00
1996-09-17,62.63,63.13,62.13,63.13,2911400,19.15
1996-09-16,62.00,62.75,61.75,62.38,2087000,18.92
1996-09-13,61.88,62.25,61.38,62.13,3274000,18.84
1996-09-12,61.63,61.75,61.00,61.38,2458200,18.62
1996-09-11,60.75,61.50,60.38,61.50,3098200,18.65
1996-09-10,60.50,60.63,60.13,60.38,1542200,18.31
1996-09-09,60.50,60.63,59.63,60.63,1484800,18.39
1996-09-06,59.63,60.25,59.25,60.25,1524200,18.27
1996-09-05,59.38,60.00,59.38,59.75,1288600,18.12
1996-09-04,59.75,59.88,58.88,59.63,2786400,18.09
1996-09-03,59.75,60.13,59.63,59.88,2866200,18.16
1996-08-30,59.13,59.38,58.25,58.88,1016800,17.86
1996-08-29,59.63,59.75,58.88,59.25,1343000,17.97
1996-08-28,59.75,59.88,59.38,59.88,909000,18.16
1996-08-27,59.75,60.13,59.50,59.75,1757800,18.12
1996-08-26,59.88,59.88,58.75,59.25,866400,17.97
1996-08-23,59.88,60.00,59.38,59.88,1745600,18.16
1996-08-22,59.25,60.38,59.13,60.25,2110000,18.27
1996-08-21,59.13,59.25,58.38,59.25,1553000,17.97
1996-08-20,59.75,59.88,59.00,59.25,1480800,17.97
1996-08-19,59.13,60.13,59.00,60.00,1879800,18.20
1996-08-16,57.88,59.13,57.75,59.00,1766600,17.89
1996-08-15,57.50,58.00,57.38,57.63,1229200,17.48
1996-08-14,58.25,58.25,57.25,57.75,1404800,17.52
1996-08-13,57.88,58.25,57.63,58.25,1566800,17.67
1996-08-12,57.88,58.63,57.88,58.38,2065400,17.54
1996-08-09,59.00,59.00,57.75,57.75,1133000,17.35
1996-08-08,58.00,58.75,57.63,58.75,2030200,17.65
1996-08-07,59.50,59.50,57.75,58.38,2197200,17.54
1996-08-06,59.63,59.63,58.88,59.38,1205200,17.84
1996-08-05,59.25,59.88,59.25,59.63,1434000,17.92
1996-08-02,58.13,59.25,58.13,59.25,1490800,17.80
1996-08-01,57.75,58.50,57.75,58.13,2539200,17.47
1996-07-31,56.88,58.00,56.88,57.88,1762200,17.39
1996-07-30,57.88,57.88,56.50,57.13,1236800,17.17
1996-07-29,57.63,58.13,57.38,57.63,807800,17.32
1996-07-26,59.00,59.00,57.25,57.75,2037400,17.35
1996-07-25,58.25,58.75,57.75,58.75,2405800,17.65
1996-07-24,57.50,58.13,57.50,57.63,2413400,17.32
1996-07-23,57.63,58.13,57.13,57.75,1911400,17.35
1996-07-22,58.13,58.75,57.50,57.63,1661400,17.32
1996-07-19,58.25,58.50,57.88,58.13,1513000,17.47
1996-07-18,57.38,58.88,57.25,58.75,1905600,17.65
1996-07-17,59.13,59.25,57.00,57.13,2215400,17.17
1996-07-16,59.13,59.25,55.88,58.13,3435400,17.47
1996-07-15,60.50,60.63,59.13,59.25,1424800,17.80
1996-07-12,60.50,61.13,60.25,60.77,2866800,18.26
1996-07-11,59.75,60.75,59.63,60.38,2557200,18.14
1996-07-10,59.75,60.00,59.13,59.75,1896200,17.95
1996-07-09,59.13,59.75,58.75,59.50,1825000,17.88
1996-07-08,59.00,59.25,58.75,58.88,2857000,17.69
1996-07-05,59.63,59.63,58.75,58.88,1218600,17.69
1996-07-03,60.25,60.25,59.88,60.13,1659800,18.07
1996-07-02,59.88,60.50,59.63,60.25,2219000,18.10
1996-07-01,59.13,59.88,58.88,59.88,1800800,17.99
1996-06-28,59.63,59.63,58.63,59.00,2707200,17.73
1996-06-27,60.13,60.13,59.25,59.38,2634200,17.84
1996-06-26,60.88,60.88,59.50,59.88,2346800,17.99
1996-06-25,60.88,60.88,60.38,60.88,1579400,18.29
1996-06-24,60.63,61.13,60.63,60.88,1776800,18.29
1996-06-21,60.50,60.75,60.25,60.63,2749400,18.22
1996-06-20,60.38,60.75,60.25,60.50,1788800,18.18
1996-06-19,59.75,60.38,59.63,60.38,2429200,18.14
1996-06-18,59.75,59.88,59.38,59.50,1591400,17.88
1996-06-17,59.63,60.00,59.38,60.00,1998800,18.03
1996-06-14,59.63,59.75,59.50,59.63,1967000,17.92
1996-06-13,59.38,59.75,59.25,59.63,1706600,17.92
1996-06-12,59.38,59.63,59.38,59.50,2336000,17.88
1996-06-11,59.38,59.75,59.13,59.38,2152200,17.84
1996-06-10,58.88,59.13,58.63,59.00,1508200,17.73
1996-06-07,58.63,59.50,58.38,59.00,3156600,17.73
1996-06-06,59.13,59.13,58.50,59.13,1832000,17.77
1996-06-05,59.50,59.50,58.75,58.88,2603800,17.69
1996-06-04,59.13,59.63,58.88,59.63,3698800,17.92
1996-06-03,59.38,59.75,58.88,59.25,2292800,17.80
1996-05-31,60.38,60.38,59.50,59.75,1445200,17.95
1996-05-30,59.50,60.38,59.13,60.38,1980400,18.14
1996-05-29,60.38,60.50,59.13,59.63,1246800,17.92
1996-05-28,61.13,61.25,60.25,60.63,1735200,18.22
1996-05-24,61.75,62.00,60.50,61.13,1532000,18.37
1996-05-23,61.63,62.13,61.38,61.75,2517200,18.56
1996-05-22,60.50,61.88,60.38,61.88,2615600,18.59
1996-05-21,61.88,61.88,60.38,60.50,2895800,18.18
1996-05-20,59.13,62.00,59.00,62.00,4665000,18.63
1996-05-17,58.75,59.50,58.38,59.50,2751000,17.88
1996-05-16,58.63,58.63,57.63,58.50,2297000,17.58
1996-05-15,59.13,59.50,58.75,59.00,2598600,17.73
1996-05-14,58.63,59.38,58.50,59.25,3519000,17.80
1996-05-13,57.75,59.25,57.63,59.25,2165200,17.65
1996-05-10,57.88,57.88,56.88,57.13,1418600,17.02
1996-05-09,56.75,57.38,56.50,57.13,1555600,17.02
1996-05-08,55.38,56.75,54.88,56.63,2471000,16.87
1996-05-07,55.63,55.75,54.50,55.13,2387600,16.43
1996-05-06,56.88,56.88,55.75,56.00,1531200,16.69
1996-05-03,57.25,57.25,56.50,56.63,1134800,16.87
1996-05-02,57.00,57.63,56.63,57.00,1744200,16.98
1996-05-01,57.75,57.88,56.88,57.63,1384200,17.17
1996-04-30,58.00,58.13,57.25,58.00,1726000,17.28
1996-04-29,58.13,58.88,57.88,58.50,1851000,17.43
1996-04-26,57.38,58.75,57.25,57.88,2573000,17.25
1996-04-25,57.88,57.88,56.25,57.38,2065800,17.10
1996-04-24,59.00,59.00,57.88,58.13,3529400,17.32
1996-04-23,57.00,57.63,57.00,57.63,4331800,17.17
1996-04-22,56.38,56.63,55.00,55.75,1771600,16.61
1996-04-19,55.50,56.13,55.13,55.75,1714200,16.61
1996-04-18,55.88,55.88,55.13,55.50,1510600,16.54
1996-04-17,56.75,56.75,55.63,56.00,1330400,16.69
1996-04-16,56.75,57.00,56.25,56.63,1417800,16.87
1996-04-15,55.75,56.63,55.50,56.63,1339800,16.87
1996-04-12,56.00,56.13,55.00,55.38,1248200,16.50
1996-04-11,55.88,56.13,55.13,55.88,2564000,16.65
1996-04-10,56.38,56.38,55.63,55.75,1699800,16.61
1996-04-09,56.63,56.88,56.00,56.38,2234000,16.80
1996-04-08,56.25,56.75,55.75,56.63,1746000,16.87
1996-04-04,57.25,58.00,56.63,57.50,4723400,17.13
1996-04-03,57.13,57.38,56.63,57.38,1245200,17.10
1996-04-02,56.63,57.25,56.00,57.13,1745000,17.02
1996-04-01,56.25,56.50,55.75,56.25,1667000,16.76
1996-03-29,57.50,57.50,55.88,56.13,1927000,16.72
1996-03-28,56.75,57.38,56.50,57.38,1816600,17.10
1996-03-27,58.00,58.00,56.88,57.13,2541800,17.02
1996-03-26,56.13,57.38,55.88,57.13,3157400,17.02
1996-03-25,55.50,55.88,55.25,55.88,2610000,16.65
1996-03-22,55.25,55.50,55.00,55.25,2562800,16.46
1996-03-21,55.63,55.88,55.00,55.63,1565400,16.58
1996-03-20,57.13,57.38,55.13,55.88,1587200,16.65
1996-03-19,57.00,57.25,56.25,57.00,2702600,16.98
1996-03-18,55.38,57.00,55.00,57.00,3208800,16.98
1996-03-15,55.75,55.75,54.75,54.88,3015800,16.35
1996-03-14,54.88,56.25,54.88,56.00,2596400,16.69
1996-03-13,54.25,55.13,53.75,55.00,2079600,16.39
1996-03-12,53.75,54.50,53.13,54.50,2984400,16.24
1996-03-11,53.50,54.63,52.75,54.63,2719200,16.28
1996-03-08,54.75,55.25,53.50,53.63,2550000,15.98
1996-03-07,55.88,55.88,54.88,55.50,1642600,16.54
1996-03-06,55.38,56.63,55.25,56.00,3752000,16.69
1996-03-05,55.50,55.63,54.50,55.38,2691200,16.50
1996-03-04,56.25,56.25,55.13,55.75,1606200,16.61
1996-03-01,55.88,56.25,53.50,56.25,2606800,16.76
1996-02-29,54.88,56.00,54.75,55.63,2669400,16.58
1996-02-28,56.25,56.38,54.38,54.50,1899800,16.24
1996-02-27,56.25,56.25,55.00,55.75,2307800,16.61
1996-02-26,57.13,57.88,55.88,56.25,1953200,16.76
1996-02-23,58.38,58.88,56.00,57.25,3381200,17.06
1996-02-22,56.88,58.25,56.25,58.13,3197200,17.32
1996-02-21,55.75,56.50,55.75,56.38,2786800,16.80
1996-02-20,55.50,55.75,55.00,55.75,2382000,16.61
1996-02-16,56.25,56.25,55.63,55.75,2943200,16.61
1996-02-15,55.75,56.25,55.63,56.00,2029800,16.69
1996-02-14,56.00,56.38,55.38,55.50,1821800,16.54
1996-02-13,55.88,56.63,55.75,56.13,3396400,16.72
1996-02-12,55.50,57.00,55.25,56.13,4244200,16.58
1996-02-09,53.50,55.13,53.38,54.75,5823400,16.17
1996-02-08,52.13,53.38,51.50,53.00,3259800,15.65
1996-02-07,52.25,52.38,51.63,51.98,2640000,15.35
1996-02-06,51.88,52.38,51.75,52.13,2134400,15.39
1996-02-05,52.75,52.88,52.00,52.25,1553800,15.43
1996-02-02,53.50,53.50,52.63,52.75,1936200,15.58
1996-02-01,51.88,53.13,51.75,53.13,4237400,15.69
1996-01-31,51.88,52.00,51.13,51.88,3060400,15.32
1996-01-30,52.75,52.75,51.63,51.75,1872600,15.28
1996-01-29,52.75,53.00,52.38,52.63,1403200,15.54
1996-01-26,52.38,52.50,51.63,52.50,2817000,15.50
1996-01-25,51.75,52.50,51.75,52.38,2623800,15.47
1996-01-24,52.00,52.13,51.00,51.75,4252000,15.28
1996-01-23,53.50,53.63,51.50,51.75,2778800,15.28
1996-01-22,54.13,54.38,52.75,53.63,2102400,15.84
1996-01-19,53.50,54.38,53.25,54.00,2663600,15.95
1996-01-18,53.63,53.75,52.63,53.38,2497600,15.76
1996-01-17,53.63,54.00,53.25,53.63,2488000,15.84
1996-01-16,53.50,53.63,53.13,53.25,1880800,15.73
1996-01-15,53.00,53.38,52.25,53.00,1307200,15.65
1996-01-12,53.38,53.50,52.50,52.63,2422800,15.54
1996-01-11,53.75,53.75,52.75,53.13,2484400,15.69
1996-01-10,54.75,55.00,52.38,53.00,3195200,15.65
1996-01-09,56.00,56.50,54.88,55.84,3233800,16.49
1996-01-08,55.50,56.00,55.38,55.63,765800,16.43
1996-01-05,54.38,55.88,54.25,55.38,2998200,16.35
1996-01-04,53.13,54.63,53.00,54.50,3040600,16.09
1996-01-03,53.38,53.75,52.00,53.00,2381800,15.65
1996-01-02,52.63,52.88,52.38,52.88,3313000,15.62
1995-12-29,52.63,53.38,52.00,52.38,1598000,15.47
1995-12-28,52.50,52.75,52.25,52.63,1345800,15.54
1995-12-27,52.75,52.88,52.38,52.50,1387200,15.50
1995-12-26,52.38,52.50,52.00,52.50,663600,15.50
1995-12-22,52.00,52.38,51.75,52.13,859200,15.39
1995-12-21,51.38,52.00,51.38,52.00,2393800,15.36
1995-12-20,51.00,52.25,51.00,51.25,2318800,15.13
1995-12-19,50.75,51.25,50.50,50.88,2151200,15.03
1995-12-18,50.50,51.88,50.25,50.63,2061200,14.95
1995-12-15,52.38,52.38,51.38,52.25,5617600,15.43
1995-12-14,53.38,53.50,51.88,51.88,1848800,15.32
1995-12-13,52.88,53.63,52.63,53.38,2004000,15.76
1995-12-12,52.88,53.38,52.63,52.75,2381000,15.58
1995-12-11,51.63,53.00,51.63,52.75,3426800,15.58
1995-12-08,50.75,51.38,50.63,51.19,2619800,15.12
1995-12-07,50.50,50.88,50.13,50.52,2445400,14.92
1995-12-06,50.75,51.50,50.75,50.75,2502600,14.99
1995-12-05,50.38,50.75,50.13,50.75,1845200,14.99
1995-12-04,49.50,50.38,49.38,50.38,2661600,14.88
1995-12-01,49.38,49.63,48.75,49.38,2650200,14.58
1995-11-30,49.50,49.88,49.25,49.38,1575200,14.58
1995-11-29,49.63,49.88,49.13,49.63,1363600,14.66
1995-11-28,49.25,49.63,48.88,49.50,1359200,14.62
1995-11-27,49.50,49.63,49.13,49.38,1411200,14.58
1995-11-24,49.50,49.50,49.13,49.25,655200,14.54
1995-11-22,50.88,50.88,49.38,49.50,2694200,14.62
1995-11-21,49.88,51.00,49.75,50.88,2214600,15.03
1995-11-20,49.50,50.38,49.38,50.00,2426000,14.77
1995-11-17,49.50,50.25,49.38,50.13,2866600,14.80
1995-11-16,48.38,49.50,48.38,49.25,2890000,14.54
1995-11-15,47.50,48.25,47.50,48.25,1708400,14.25
1995-11-14,48.00,48.63,48.00,48.38,2527400,14.14
1995-11-13,47.75,48.63,47.63,48.13,2009400,14.07
1995-11-10,47.50,47.88,47.38,47.63,1162800,13.92
1995-11-09,48.13,48.13,47.13,47.75,1773800,13.96
1995-11-08,48.25,48.38,47.75,48.13,1705400,14.07
1995-11-07,48.38,48.50,48.00,48.13,2488200,14.07
1995-11-06,48.00,48.38,47.88,48.25,1902600,14.10
1995-11-03,47.50,48.00,47.25,48.00,921000,14.03
1995-11-02,48.13,48.25,47.25,47.50,1519200,13.88
1995-11-01,47.00,47.63,46.88,47.63,3172800,13.92
1995-10-31,46.75,47.25,46.75,46.75,3293800,13.66
1995-10-30,46.38,46.88,46.25,46.38,2591600,13.55
1995-10-27,47.00,47.00,46.13,46.38,1473600,13.55
1995-10-26,47.25,47.63,46.63,46.88,1899400,13.70
1995-10-25,47.38,47.63,46.75,47.25,2419600,13.81
1995-10-24,47.50,47.75,47.13,47.75,1631400,13.96
1995-10-23,47.75,48.00,47.63,47.75,1470000,13.96
1995-10-20,47.88,48.50,47.75,48.13,2695600,14.07
1995-10-19,47.75,48.00,47.63,47.75,1328000,13.96
1995-10-18,47.88,48.00,47.63,47.63,1658600,13.92
1995-10-17,48.38,48.75,47.63,47.88,2755400,13.99
1995-10-16,48.63,48.63,48.13,48.25,2253000,14.10
1995-10-13,49.38,49.63,48.88,49.00,2132800,14.32
1995-10-12,49.50,49.50,49.00,49.13,1753400,14.36
1995-10-11,49.88,49.88,49.13,49.38,1245600,14.43
1995-10-10,49.63,49.88,49.25,49.88,1641600,14.58
1995-10-09,49.25,49.88,48.50,49.88,1402800,14.58
1995-10-06,49.00,49.50,49.00,49.13,1994600,14.36
1995-10-05,50.00,50.88,49.38,49.38,2893400,14.43
1995-10-04,48.75,50.25,48.75,50.25,2678800,14.69
1995-10-03,48.63,49.13,48.50,48.88,1157600,14.29
1995-10-02,48.63,49.00,48.25,48.63,1413600,14.21
1995-09-29,49.00,49.38,48.63,48.75,1403800,14.25
1995-09-28,48.75,49.25,48.63,48.88,1546800,14.29
1995-09-27,48.38,48.75,48.25,48.63,1134200,14.21
1995-09-26,49.38,49.50,48.25,48.63,2322200,14.21
1995-09-25,49.50,49.88,49.25,49.38,2154000,14.43
1995-09-22,49.63,49.88,49.25,49.50,1731800,14.47
1995-09-21,50.13,50.25,49.50,49.88,1583200,14.58
1995-09-20,50.00,50.25,49.63,50.25,2413400,14.69
1995-09-19,49.75,49.88,49.38,49.88,1290400,14.58
1995-09-18,49.88,49.88,49.63,49.75,1540600,14.54
1995-09-15,50.13,50.38,49.88,50.25,3627600,14.69
1995-09-14,49.25,49.75,48.75,49.63,2374800,14.50
1995-09-13,49.75,50.13,49.38,49.50,2819200,14.47
1995-09-12,49.50,50.00,49.00,49.88,3196400,14.58
1995-09-11,49.13,49.38,49.13,49.13,1114400,14.36
1995-09-08,49.00,49.13,48.50,49.13,1941400,14.36
1995-09-07,49.50,49.63,48.88,49.00,1484200,14.32
1995-09-06,49.50,49.75,49.13,49.63,2866200,14.50
1995-09-05,49.50,49.88,49.25,49.88,1424800,14.58
1995-09-01,48.50,49.13,48.38,49.13,1137400,14.36
1995-08-31,48.75,48.75,48.38,48.38,665400,14.14
1995-08-30,48.50,48.75,48.13,48.63,1277000,14.21
1995-08-29,48.25,48.38,47.75,48.38,1009600,14.14
1995-08-28,48.13,48.88,47.75,48.13,3972200,14.07
1995-08-25,47.75,48.00,47.38,47.88,1148000,13.99
1995-08-24,47.75,47.88,47.13,47.38,782600,13.85
1995-08-23,47.63,47.88,47.25,47.50,1247600,13.88
1995-08-22,47.13,47.63,47.13,47.50,1538800,13.88
1995-08-21,47.50,47.88,47.13,47.13,2151600,13.77
1995-08-18,47.13,47.50,46.88,47.25,1892600,13.81
1995-08-17,47.13,47.38,46.63,47.00,1894000,13.74
1995-08-16,47.63,47.63,46.88,47.00,2047400,13.74
1995-08-15,48.38,48.38,47.38,47.88,1757800,13.99
1995-08-14,48.88,48.88,48.38,48.88,1239600,14.14
1995-08-11,49.38,49.50,48.63,48.88,1083600,14.14
1995-08-10,49.25,49.63,49.13,49.19,996200,14.23
1995-08-09,49.25,49.25,48.88,49.25,885400,14.25
1995-08-08,49.63,49.75,48.13,49.00,1744000,14.17
1995-08-07,49.63,50.13,49.50,49.75,2008400,14.39
1995-08-04,49.50,49.63,49.13,49.63,1044800,14.36
1995-08-03,48.88,49.50,48.75,49.50,1552400,14.32
1995-08-02,49.63,50.13,49.38,49.63,2244400,14.36
1995-08-01,49.38,49.63,48.88,49.63,2530400,14.36
1995-07-31,48.88,49.63,48.63,49.38,2000400,14.28
1995-07-28,49.00,49.00,48.50,48.75,2437800,14.10
1995-07-27,48.88,49.00,48.38,49.00,2318000,14.17
1995-07-26,48.13,49.00,47.75,49.00,1962600,14.17
1995-07-25,48.00,48.13,47.38,48.00,1494600,13.88
1995-07-24,47.25,48.25,46.88,48.00,2181200,13.88
1995-07-21,47.38,47.63,46.75,47.00,1920000,13.60
1995-07-20,48.13,48.38,46.88,47.38,2455600,13.71
1995-07-19,48.25,48.88,47.50,48.25,1997000,13.96
1995-07-18,48.13,48.50,48.00,48.38,2557400,13.99
1995-07-17,47.88,48.50,47.75,48.00,1824800,13.88
1995-07-14,47.75,48.13,47.50,47.63,1210400,13.78
1995-07-13,48.00,48.25,47.63,48.13,1671000,13.92
1995-07-12,47.50,48.00,46.88,48.00,1801400,13.88
1995-07-11,47.63,48.00,47.25,47.38,1516800,13.71
1995-07-10,48.13,48.50,47.50,47.75,1779600,13.81
1995-07-07,47.63,48.00,47.50,48.00,1561000,13.88
1995-07-06,47.25,48.00,47.13,47.75,2050200,13.81
1995-07-05,47.63,47.75,47.13,47.50,1604800,13.74
1995-07-03,46.63,47.75,46.63,47.75,628000,13.81
1995-06-30,47.13,47.50,46.13,46.38,1247000,13.42
1995-06-29,48.25,48.50,46.88,47.00,1604200,13.60
1995-06-28,47.63,48.75,47.38,48.38,2011000,13.99
1995-06-27,46.75,47.63,46.75,47.25,1383600,13.67
1995-06-26,47.50,47.75,46.25,46.75,1383800,13.52
1995-06-23,46.50,47.63,46.38,47.50,2064200,13.74
1995-06-22,46.75,46.75,46.00,46.50,2775400,13.45
1995-06-21,47.25,47.25,46.38,46.75,2851800,13.52
1995-06-20,48.50,48.50,47.38,47.38,2014000,13.71
1995-06-19,49.00,49.00,48.25,48.63,1139400,14.07
1995-06-16,49.38,49.50,48.88,49.00,3078200,14.17
1995-06-15,49.13,49.38,49.00,49.25,1232600,14.25
1995-06-14,49.00,49.00,48.63,49.00,1198000,14.17
1995-06-13,48.88,49.00,48.50,49.00,960400,14.17
1995-06-12,48.50,48.75,48.25,48.63,1419800,14.07
1995-06-09,48.00,48.13,47.75,47.88,930200,13.85
1995-06-08,48.25,48.38,47.88,48.00,1062800,13.88
1995-06-07,48.13,48.25,47.75,48.00,984000,13.88
1995-06-06,48.88,49.50,48.38,48.50,1167800,14.03
1995-06-05,48.75,49.00,48.13,48.88,1248600,14.14
1995-06-02,49.25,49.75,48.63,48.75,1751800,14.10
1995-06-01,49.13,49.75,49.00,49.50,2387200,14.32
1995-05-31,48.25,49.13,48.13,49.13,1773600,14.21
1995-05-30,47.63,48.38,47.00,48.38,1097200,13.99
1995-05-26,48.13,48.25,46.75,47.63,1274600,13.78
1995-05-25,48.50,48.75,47.88,48.25,1262400,13.96
1995-05-24,48.50,49.00,48.00,48.63,1722800,14.07
1995-05-23,47.63,48.75,47.50,48.63,1398600,14.07
1995-05-22,47.75,47.88,47.25,47.63,1921200,13.78
1995-05-19,47.50,48.25,46.88,47.63,2434800,13.78
1995-05-18,48.75,48.88,47.75,47.75,1150000,13.81
1995-05-17,49.13,49.13,48.00,48.75,1124800,14.10
1995-05-16,48.63,49.25,48.50,49.13,1347600,14.21
1995-05-15,47.50,48.63,47.38,48.63,1495400,14.07
1995-05-12,47.63,47.88,47.13,47.38,2278800,13.71
1995-05-11,48.88,48.88,47.38,47.63,2335800,13.78
1995-05-10,48.50,49.25,48.25,49.25,3410400,14.11
1995-05-09,49.00,49.88,48.25,48.50,1564400,13.90
1995-05-08,48.75,48.88,48.13,48.75,1214000,13.97
1995-05-05,48.63,48.75,47.88,48.75,1697000,13.97
1995-05-04,48.75,49.13,48.13,48.50,1965600,13.90
1995-05-03,48.63,48.75,48.00,48.75,2329000,13.97
1995-05-02,48.75,48.88,48.50,48.75,3028600,13.97
1995-05-01,48.00,49.13,48.00,48.88,3697200,14.01
1995-04-28,47.75,47.75,46.75,47.38,2077200,13.58
1995-04-27,46.88,48.25,46.88,48.00,2366600,13.75
1995-04-26,47.13,47.50,46.88,47.00,1646600,13.47
1995-04-25,46.50,47.63,46.38,47.50,1882600,13.61
1995-04-24,46.50,46.88,45.75,46.50,1802000,13.32
1995-04-21,47.00,47.00,46.25,46.50,2584200,13.32
1995-04-20,45.88,46.88,45.25,46.75,2578400,13.40
1995-04-19,45.50,45.63,44.88,45.50,1403000,13.04
1995-04-18,44.88,45.50,44.63,45.50,2274800,13.04
1995-04-17,45.38,45.63,44.25,44.50,1928400,12.75
1995-04-13,45.00,45.13,44.63,44.88,1800600,12.86
1995-04-12,45.25,45.38,44.75,45.00,2029600,12.89
1995-04-11,45.88,46.00,44.88,45.13,1805400,12.93
1995-04-10,45.50,45.75,45.25,45.63,2354800,13.08
1995-04-07,46.25,46.25,45.00,45.50,2250400,13.04
1995-04-06,47.00,47.00,46.25,46.25,1037400,13.25
1995-04-05,47.00,47.38,46.63,46.88,1809600,13.43
1995-04-04,46.50,47.38,46.38,47.00,2781800,13.47
1995-04-03,47.75,47.75,46.38,46.38,2165200,13.29
1995-03-31,47.00,48.50,46.38,48.00,4300000,13.75
1995-03-30,47.75,47.75,46.63,47.25,2078200,13.54
1995-03-29,47.50,47.88,47.25,47.50,2474200,13.61
1995-03-28,47.63,47.75,47.00,47.25,2183400,13.54
1995-03-27,48.50,48.50,47.75,48.13,2288600,13.79
1995-03-24,48.25,48.50,48.00,48.50,2144400,13.90
1995-03-23,48.25,48.38,47.50,48.00,1160800,13.75
1995-03-22,47.75,48.38,47.75,48.13,3156800,13.79
1995-03-21,47.63,48.00,47.38,47.75,1472600,13.68
1995-03-20,47.88,48.00,47.75,47.88,1333600,13.72
1995-03-17,47.63,48.00,47.50,48.00,4927600,13.75
1995-03-16,47.00,47.50,47.00,47.38,2199200,13.58
1995-03-15,46.75,47.38,46.63,47.00,1743200,13.47
1995-03-14,47.63,47.75,46.50,46.75,1981200,13.40
1995-03-13,47.88,47.88,47.50,47.63,1497400,13.65
1995-03-10,47.63,48.13,47.25,48.00,2326800,13.75
1995-03-09,47.75,47.75,47.13,47.50,1222200,13.61
1995-03-08,47.25,47.88,47.13,47.63,2209000,13.65
1995-03-07,47.50,47.50,46.88,47.13,1346400,13.51
1995-03-06,46.88,47.50,46.75,47.50,2383600,13.61
1995-03-03,47.13,47.25,46.63,46.88,1533200,13.43
1995-03-02,47.13,47.38,47.00,47.38,894800,13.58
1995-03-01,47.25,47.50,47.00,47.25,1539800,13.54
1995-02-28,47.38,47.75,47.13,47.63,1838200,13.65
1995-02-27,47.25,47.63,47.13,47.25,1606400,13.54
1995-02-24,46.63,47.38,46.50,47.00,1420800,13.47
1995-02-23,47.00,47.00,46.50,46.75,2307000,13.40
1995-02-22,47.13,47.38,47.13,47.13,1012000,13.51
1995-02-21,46.88,47.38,46.88,47.25,2316400,13.54
1995-02-17,47.00,47.25,47.00,47.00,3164000,13.47
1995-02-16,47.00,47.13,46.88,47.00,1980400,13.47
1995-02-15,46.75,47.13,46.50,47.00,1942400,13.47
1995-02-14,46.38,46.88,46.38,46.75,1220000,13.40
1995-02-13,45.38,46.75,45.25,46.38,1489800,13.29
1995-02-10,46.88,46.88,45.63,45.63,1306400,13.08
1995-02-09,47.00,47.00,46.63,46.75,1071000,13.26
1995-02-08,46.38,47.00,46.38,46.88,1692000,13.30
1995-02-07,46.63,46.75,46.38,46.38,1109400,13.16
1995-02-06,45.50,46.75,45.50,46.75,1536200,13.26
1995-02-03,45.38,45.88,45.25,45.75,1409600,12.98
1995-02-02,44.88,45.50,44.88,45.38,1051400,12.88
1995-02-01,44.88,45.13,44.13,44.88,1915400,12.73
1995-01-31,45.25,45.25,44.38,44.63,2220400,12.66
1995-01-30,46.00,46.13,44.50,45.38,1620600,12.88
1995-01-27,46.38,46.38,45.88,46.25,1448200,13.12
1995-01-26,46.75,46.75,46.38,46.50,1560400,13.19
1995-01-25,46.38,47.38,46.00,46.88,2899200,13.30
1995-01-24,46.00,46.50,45.88,46.25,2766200,13.12
1995-01-23,45.75,46.38,45.75,46.13,2295200,13.09
1995-01-20,45.50,46.25,45.50,46.25,2688600,13.12
1995-01-19,45.38,45.75,45.25,45.63,1408200,12.95
1995-01-18,44.63,45.63,44.63,45.63,1860800,12.95
1995-01-17,44.13,44.75,44.13,44.75,1218400,12.70
1995-01-16,44.00,44.25,44.00,44.13,684800,12.52
1995-01-13,43.75,44.13,43.38,44.13,1819000,12.52
1995-01-12,43.75,43.88,43.38,43.38,1899400,12.31
1995-01-11,44.38,44.75,43.63,43.75,3203000,12.41
1995-01-10,44.13,44.50,43.75,44.25,1525600,12.55
1995-01-09,44.00,44.25,43.88,44.13,966000,12.52
1995-01-06,44.88,45.00,43.75,44.25,2206000,12.55
1995-01-05,44.75,45.00,44.50,45.00,1377800,12.77
1995-01-04,44.38,45.00,44.38,45.00,2030600,12.77
1995-01-03,44.88,45.25,44.50,44.50,2240800,12.63
1994-12-30,44.63,45.00,44.63,44.63,1634200,12.66
1994-12-29,44.63,44.63,44.38,44.38,893400,12.59
1994-12-28,44.75,44.88,44.13,44.50,1024000,12.63
1994-12-27,44.88,45.75,44.88,44.88,3067000,12.73
1994-12-23,44.75,45.13,44.63,44.75,1205200,12.70
1994-12-22,44.50,44.75,44.38,44.63,1402200,12.66
1994-12-21,44.75,44.88,44.38,44.38,2206000,12.59
1994-12-20,44.38,44.88,44.38,44.75,971000,12.70
1994-12-19,44.25,44.50,44.13,44.50,1341400,12.63
1994-12-16,44.25,44.50,44.13,44.25,4293400,12.55
1994-12-15,43.75,44.38,43.75,43.88,1835600,12.45
1994-12-14,43.75,43.75,43.25,43.75,2112400,12.41
1994-12-13,43.38,43.88,43.38,43.63,1163400,12.38
1994-12-12,43.00,43.50,42.88,43.38,1702000,12.31
1994-12-09,42.63,43.00,42.50,42.88,1676200,12.17
1994-12-08,43.00,43.38,42.50,42.63,1904000,12.10
1994-12-07,42.88,43.13,42.75,42.75,949000,12.13
1994-12-06,42.88,43.25,42.63,43.13,912800,12.24
1994-12-05,43.00,43.25,42.75,42.88,938600,12.17
1994-12-02,42.88,43.00,42.25,42.50,1030600,12.06
1994-12-01,43.63,43.63,42.63,42.88,1487200,12.17
1994-11-30,44.00,44.38,42.75,43.63,1896800,12.38
1994-11-29,43.50,43.88,43.50,43.75,1157000,12.41
1994-11-28,43.38,43.75,42.88,43.63,929400,12.38
1994-11-25,43.00,43.38,43.00,43.38,548600,12.31
1994-11-23,42.38,42.88,42.00,42.63,1621600,12.10
1994-11-22,43.50,44.50,42.63,42.75,1905800,12.13
1994-11-21,43.75,44.00,43.38,43.75,2388200,12.41
1994-11-18,42.75,42.75,42.25,42.63,3235200,12.10
1994-11-17,42.75,42.88,42.50,42.75,1386600,12.13
1994-11-16,42.50,42.63,42.25,42.63,1637200,12.10
1994-11-15,41.63,42.38,41.63,42.13,1809200,11.95
1994-11-14,41.75,42.00,41.63,41.63,1300400,11.81
1994-11-11,41.75,42.00,41.50,41.75,864000,11.85
1994-11-10,42.50,42.75,41.50,41.88,4155800,11.88
1994-11-09,43.63,43.63,42.13,42.50,2018600,12.06
1994-11-08,43.50,43.75,43.38,43.50,1472400,12.34
1994-11-07,43.63,43.88,43.38,43.50,1125000,12.34
1994-11-04,44.25,44.63,43.50,43.63,2288000,12.38
1994-11-03,44.00,44.50,44.00,44.50,1255800,12.49
1994-11-02,44.13,44.38,43.63,43.88,1753600,12.32
1994-11-01,44.75,44.88,43.88,44.38,1821400,12.46
1994-10-31,45.38,45.50,44.88,45.00,2405800,12.63
1994-10-28,45.00,46.50,44.88,45.50,4470600,12.78
1994-10-27,43.88,44.88,43.88,44.88,4298800,12.60
1994-10-26,43.63,44.00,43.25,43.75,3277200,12.28
1994-10-25,42.75,43.63,42.63,43.25,3291600,12.14
1994-10-24,43.13,43.38,43.00,43.00,1288600,12.07
1994-10-21,42.88,43.13,42.63,43.13,1648000,12.11
1994-10-20,42.75,43.00,42.63,42.88,1510600,12.04
1994-10-19,42.88,42.88,42.63,42.88,1136400,12.04
1994-10-18,42.38,43.00,42.38,43.00,1372200,12.07
1994-10-17,42.50,42.75,42.38,42.75,1873000,12.00
1994-10-14,42.63,42.75,42.25,42.50,2275400,11.93
1994-10-13,42.75,42.88,42.63,42.63,1248200,11.97
1994-10-12,42.88,42.88,42.38,42.50,1287000,11.93
1994-10-11,42.13,42.88,42.00,42.88,2423200,12.04
1994-10-10,42.25,42.50,41.88,42.00,1391200,11.79
1994-10-07,41.13,42.63,41.13,42.25,3236600,11.86
1994-10-06,41.38,41.38,41.00,41.25,1193200,11.58
1994-10-05,41.50,41.50,41.13,41.50,1437800,11.65
1994-10-04,41.88,42.00,41.38,41.50,1937800,11.65
1994-10-03,41.88,42.00,41.63,42.00,1519800,11.79
1994-09-30,41.50,41.88,41.50,41.63,1652000,11.69
1994-09-29,41.50,41.63,41.38,41.38,938000,11.62
1994-09-28,41.63,41.63,41.38,41.50,1474600,11.65
1994-09-27,41.63,41.88,41.25,41.50,1466600,11.65
1994-09-26,41.38,41.75,41.38,41.63,1311600,11.69
1994-09-23,41.13,41.38,40.88,41.25,1781200,11.58
1994-09-22,40.75,41.13,40.25,41.13,2335400,11.55
1994-09-21,40.50,40.50,39.88,40.50,3174200,11.37
1994-09-20,41.38,41.50,40.63,40.63,3950800,11.41
1994-09-19,42.38,42.38,41.13,41.13,3468400,11.55
1994-09-16,42.75,42.75,42.25,42.25,4147400,11.86
1994-09-15,43.13,43.25,42.75,43.25,1823800,12.14
1994-09-14,43.63,43.63,43.00,43.13,1323600,12.11
1994-09-13,43.75,43.75,43.25,43.50,1246000,12.21
1994-09-12,43.50,43.75,43.13,43.75,2122000,12.28
1994-09-09,43.13,43.50,43.13,43.38,2342400,12.18
1994-09-08,43.25,43.50,43.13,43.50,2000800,12.21
1994-09-07,43.00,43.25,42.88,43.13,2416200,12.11
1994-09-06,43.13,43.13,42.63,43.00,1141000,12.07
1994-09-02,43.38,43.50,42.38,43.00,1531200,12.07
1994-09-01,42.25,43.25,42.25,43.00,2064400,12.07
1994-08-31,42.75,42.88,42.13,42.38,3443600,11.90
1994-08-30,42.63,43.13,42.50,43.13,1396000,12.11
1994-08-29,42.38,42.75,42.38,42.50,2678800,11.93
1994-08-26,42.63,42.88,42.25,42.25,3089200,11.86
1994-08-25,43.00,43.13,42.50,42.63,1029400,11.97
1994-08-24,42.38,43.13,42.38,43.13,1853800,12.11
1994-08-23,42.38,42.50,42.13,42.25,1149400,11.86
1994-08-22,42.38,42.63,42.25,42.50,931600,11.93
1994-08-19,42.63,42.63,42.38,42.38,1457600,11.90
1994-08-18,42.50,42.75,42.13,42.38,1685200,11.90
1994-08-17,42.00,42.50,42.00,42.50,2284400,11.93
1994-08-16,41.88,42.13,41.25,42.13,1994400,11.83
1994-08-15,42.25,42.38,41.50,41.50,2004200,11.65
1994-08-12,42.38,42.75,42.00,42.00,1318800,11.79
1994-08-11,43.13,43.13,42.00,42.38,1807600,11.90
1994-08-10,43.25,43.38,42.88,43.00,959200,12.07
1994-08-09,43.13,43.25,42.75,43.00,958800,12.07
1994-08-08,43.25,43.38,42.88,43.13,1080600,12.11
1994-08-05,42.75,43.13,42.75,43.13,1186400,12.11
1994-08-04,43.13,43.25,42.63,42.75,3217800,12.00
1994-08-03,43.50,43.63,43.13,43.38,1218800,12.05
1994-08-02,44.13,44.17,43.25,43.50,1472600,12.08
1994-08-01,44.63,44.63,44.00,44.13,1212600,12.26
1994-07-29,43.75,44.75,43.75,44.38,1261400,12.33
1994-07-28,42.88,43.75,42.88,43.50,2696200,12.08
1994-07-27,43.00,43.00,42.63,42.88,1814400,11.91
1994-07-26,42.00,43.63,42.00,43.00,5606600,11.94
1994-07-25,43.88,44.25,43.63,43.75,930400,12.15
1994-07-22,44.38,44.38,44.00,44.13,898600,12.26
1994-07-21,44.63,44.63,43.75,44.00,1506400,12.22
1994-07-20,45.00,45.13,44.50,44.50,1199800,12.36
1994-07-19,44.88,45.38,44.88,45.13,1204400,12.54
1994-07-18,44.88,45.25,44.50,45.00,2091600,12.50
1994-07-15,44.00,44.88,44.00,44.88,3403800,12.47
1994-07-14,43.50,44.00,43.25,44.00,2138200,12.22
1994-07-13,44.00,44.25,43.13,43.38,2685800,12.05
1994-07-12,43.25,43.88,42.75,43.75,2724400,12.15
1994-07-11,42.75,43.13,42.63,43.00,2213200,11.94
1994-07-08,42.13,42.88,42.13,42.75,2158600,11.88
1994-07-07,42.38,42.63,42.00,42.25,1622200,11.74
1994-07-06,42.88,42.88,42.25,42.38,2028600,11.77
1994-07-05,42.38,43.00,42.25,42.88,1138400,11.91
1994-07-01,42.25,42.50,41.75,42.38,2092600,11.77
1994-06-30,42.38,42.50,41.63,41.88,2296800,11.63
1994-06-29,42.13,42.50,42.00,42.38,1387200,11.77
1994-06-28,42.50,42.75,41.63,42.13,1982000,11.70
1994-06-27,41.50,42.63,41.25,42.38,2589200,11.77
1994-06-24,43.00,43.13,41.50,41.63,1781600,11.56
1994-06-23,43.63,43.88,43.00,43.38,1778800,12.05
1994-06-22,43.00,43.63,42.88,43.63,1236400,12.12
1994-06-21,43.25,43.38,42.50,43.00,2383200,11.94
1994-06-20,43.00,43.75,42.88,43.13,2155600,11.98
1994-06-17,43.63,44.00,43.25,43.50,5580600,12.08
1994-06-16,44.25,44.50,43.63,44.25,2953400,12.29
1994-06-15,44.50,45.00,44.13,44.75,1959800,12.43
1994-06-14,44.88,44.88,44.13,44.63,2596400,12.40
1994-06-13,45.13,45.25,44.63,44.88,1409800,12.47
1994-06-10,89.75,91.12,89.75,90.75,3224800,12.60
1994-06-09,87.87,89.75,87.87,89.62,2030800,12.45
1994-06-08,87.75,88.12,87.37,88.00,1068000,12.22
1994-06-07,87.50,87.75,87.25,87.62,1198800,12.17
1994-06-06,89.00,89.00,87.62,87.75,1121600,12.19
1994-06-03,88.37,88.87,88.25,88.75,1648400,12.33
1994-06-02,88.50,88.62,87.87,88.50,1620000,12.29
1994-06-01,87.12,88.37,87.00,88.25,2029600,12.26
1994-05-31,87.00,88.00,87.00,87.00,1996400,12.08
1994-05-27,87.00,87.37,86.12,86.50,1542400,12.01
1994-05-26,87.25,87.50,87.00,87.25,1276000,12.12
1994-05-25,87.37,87.50,86.87,87.12,2097200,12.10
1994-05-24,87.00,87.25,86.37,87.25,3130800,12.12
1994-05-23,87.87,88.00,86.62,86.87,2748000,12.07
1994-05-20,87.87,89.00,86.50,88.75,5838000,12.33
1994-05-19,86.25,87.75,85.87,87.75,2945200,12.19
1994-05-18,87.50,87.50,84.75,86.50,5740400,12.01
1994-05-17,88.25,88.37,87.62,88.12,1722800,12.24
1994-05-16,88.00,88.50,87.62,88.50,1769200,12.29
1994-05-13,89.00,89.12,88.12,88.25,3169600,12.26
1994-05-12,88.87,89.75,88.50,89.75,1319200,12.47
1994-05-11,88.75,89.62,88.62,88.62,2527600,12.31
1994-05-10,88.87,89.50,88.50,89.12,2907200,12.38
1994-05-09,88.75,89.37,88.37,88.62,4194000,12.31
1994-05-06,87.37,89.62,87.12,89.12,4634400,12.38
1994-05-05,86.75,87.37,86.50,87.00,2313600,12.08
1994-05-04,87.75,88.00,86.50,87.12,2151200,11.97
1994-05-03,87.87,88.12,86.12,88.00,2585600,12.09
1994-05-02,89.00,89.00,87.75,87.87,2705600,12.07
1994-04-29,88.37,89.00,87.87,89.00,3086400,12.23
1994-04-28,90.50,90.50,88.12,88.62,4461200,12.18
1994-04-26,92.62,92.75,90.50,90.87,2765200,12.49
1994-04-25,90.00,92.87,89.62,92.62,2414400,12.73
1994-04-22,90.50,90.50,89.37,90.25,2077600,12.40
1994-04-21,90.62,90.87,89.62,90.00,2466800,12.37
1994-04-20,91.50,91.50,90.25,90.50,2761600,12.44
1994-04-19,90.12,91.75,90.12,91.25,2891600,12.54
1994-04-18,90.25,90.87,89.37,89.87,3811600,12.35
1994-04-15,88.87,91.00,88.75,90.62,4286800,12.45
1994-04-14,87.50,89.37,87.50,88.37,4254400,12.14
1994-04-13,86.50,86.62,85.62,86.00,1102800,11.82
1994-04-12,86.00,86.37,85.75,86.37,1562000,11.87
1994-04-11,85.12,86.25,84.87,86.00,2299600,11.82
1994-04-08,85.00,85.87,84.25,84.87,2504800,11.66
1994-04-07,84.75,85.50,84.50,85.25,1605200,11.71
1994-04-06,85.62,85.62,84.62,84.75,2422400,11.65
1994-04-05,84.75,85.62,84.50,85.37,2424800,11.73
1994-04-04,83.62,84.25,82.75,83.75,2580400,11.51
1994-03-31,84.50,84.75,82.37,84.00,3136400,11.54
1994-03-30,87.00,87.00,83.75,83.75,2850400,11.51
1994-03-29,88.12,88.37,87.12,87.25,1433600,11.99
1994-03-28,89.00,89.00,87.62,88.25,3943600,12.13
1994-03-25,90.37,90.50,89.37,89.50,3141200,12.30
1994-03-24,90.87,90.87,89.62,90.62,2107200,12.45
1994-03-23,91.00,91.12,90.62,91.00,1184000,12.51
1994-03-22,90.87,91.87,90.87,90.87,1986000,12.49
1994-03-21,92.12,92.12,90.75,90.87,2383200,12.49
1994-03-18,91.50,92.75,91.00,92.75,5238000,12.75
1994-03-17,89.50,91.50,89.50,91.50,2792000,12.57
1994-03-16,87.87,89.87,87.75,89.75,2376400,12.33
1994-03-15,87.75,88.12,87.62,88.00,1818400,12.09
1994-03-14,88.50,88.50,86.87,87.75,2062000,12.06
1994-03-11,87.75,88.50,87.25,88.00,2464800,12.09
1994-03-10,88.25,88.25,87.25,87.87,2044400,12.07
1994-03-09,87.75,88.00,87.00,87.75,1322000,12.06
1994-03-08,88.37,88.50,87.62,87.75,1984800,12.06
1994-03-07,88.50,88.75,87.37,87.62,2333600,12.04
1994-03-04,88.75,89.25,88.12,88.25,3260000,12.13
1994-03-03,87.25,88.75,86.37,88.75,3358400,12.20
1994-03-02,84.62,87.25,84.62,87.25,2478000,11.99
1994-03-01,86.75,87.00,84.62,85.12,2518800,11.70
1994-02-28,85.87,87.12,85.87,86.62,1853200,11.90
1994-02-25,87.37,87.75,85.62,85.75,3871200,11.78
1994-02-24,88.37,88.37,87.00,87.25,1900800,11.99
1994-02-23,88.75,88.87,88.25,88.62,1039600,12.18
1994-02-22,88.00,88.87,88.00,88.87,2048800,12.21
1994-02-18,88.75,88.87,87.87,88.25,3284000,12.13
1994-02-17,89.37,90.25,88.75,89.00,3952000,12.23
1994-02-16,89.87,90.00,89.00,89.50,2041600,12.30
1994-02-15,89.75,90.25,89.62,89.87,3060000,12.35
1994-02-14,90.50,91.25,89.62,89.87,2087600,12.35
1994-02-11,91.62,91.75,89.12,90.25,2513200,12.40
1994-02-10,92.12,92.37,91.25,91.37,1615200,12.56
1994-02-09,91.87,92.62,91.75,92.25,2256400,12.68
1994-02-08,92.75,92.87,91.50,91.75,1934000,12.61
1994-02-07,92.62,92.87,91.62,92.50,2824800,12.71
1994-02-04,93.37,94.25,92.25,92.62,2108400,12.73
1994-02-03,94.00,94.62,94.00,94.37,2034800,12.84
1994-02-02,93.50,94.25,93.37,93.87,2010400,12.77
1994-02-01,92.87,93.37,92.37,93.25,2051600,12.69
1994-01-31,92.00,93.75,91.87,93.37,1718000,12.70
1994-01-28,92.37,92.37,91.50,91.75,1445600,12.48
1994-01-27,92.25,92.37,91.37,91.75,2004400,12.48
1994-01-26,92.37,92.50,91.12,92.00,2459200,12.52
1994-01-25,92.75,92.87,91.75,92.50,1889200,12.59
1994-01-24,91.37,93.00,91.00,92.62,3846400,12.60
1994-01-21,90.62,91.62,90.50,91.37,4107600,12.43
1994-01-20,90.00,90.62,90.00,90.50,1726400,12.31
1994-01-19,89.25,90.00,89.25,90.00,2627600,12.25
1994-01-18,90.00,90.12,89.25,89.37,2068400,12.16
1994-01-17,89.62,90.37,89.50,89.87,1270000,12.23
1994-01-14,89.87,90.25,89.50,89.87,2416800,12.23
1994-01-13,89.25,89.87,89.00,89.62,2470800,12.19
1994-01-12,91.00,91.00,89.37,89.87,2799600,12.23
1994-01-11,90.75,91.12,90.37,90.75,1900000,12.35
1994-01-10,91.12,91.87,90.75,91.75,2501200,12.48
1994-01-07,90.50,91.50,89.87,91.37,1908800,12.43
1994-01-06,90.87,91.12,90.37,90.50,2320000,12.31
1994-01-05,89.50,90.75,89.12,90.75,4162400,12.35
1994-01-04,87.62,89.50,87.25,89.50,2058800,12.18
1994-01-03,87.37,88.37,87.12,88.00,3207600,11.97
1993-12-31,88.37,88.37,87.12,87.12,1438400,11.85
1993-12-30,88.25,88.50,88.00,88.12,1992400,11.99
1993-12-29,88.25,88.37,87.50,88.00,2384000,11.97
1993-12-28,88.75,89.00,88.50,88.87,1496000,12.09
1993-12-27,88.75,88.75,88.25,88.62,1370400,12.06
1993-12-23,87.25,88.75,86.87,87.62,1520800,11.92
1993-12-22,86.50,87.62,86.37,87.50,2167600,11.91
1993-12-21,86.25,86.62,85.75,86.12,2274800,11.72
1993-12-20,85.25,86.37,85.12,86.12,1851600,11.72
1993-12-17,84.00,85.00,84.00,84.87,3060000,11.55
1993-12-16,84.62,84.75,83.50,84.25,2418000,11.46
1993-12-15,85.50,85.50,84.37,84.37,2042400,11.48
1993-12-14,86.62,87.25,85.50,85.50,3034000,11.63
1993-12-13,86.87,87.12,85.62,86.50,2541200,11.77
1993-12-10,86.50,87.25,86.37,86.62,2262400,11.79
1993-12-09,86.25,86.37,85.75,86.00,3540000,11.70
1993-12-08,87.00,87.00,86.00,86.00,1900800,11.70
1993-12-07,86.62,87.75,86.62,87.00,1935600,11.84
1993-12-06,86.25,87.25,86.25,86.62,2017200,11.79
1993-12-03,86.75,86.75,86.12,86.37,2464000,11.75
1993-12-02,86.87,87.37,85.87,86.12,3100000,11.72
1993-12-01,87.37,87.62,87.00,87.00,2962000,11.84
1993-11-30,86.37,87.25,86.25,86.87,4140800,11.82
1993-11-29,84.25,86.25,84.25,85.62,5304400,11.65
1993-11-26,88.00,88.00,85.25,85.50,3488400,11.63
1993-11-24,89.87,90.00,89.50,89.75,1049600,12.21
1993-11-23,90.00,90.37,89.75,89.75,2761200,12.21
1993-11-22,90.12,90.12,88.75,89.62,3039600,12.19
1993-11-19,89.12,89.87,89.12,89.87,6279200,12.23
1993-11-18,91.50,91.75,88.37,89.00,41876000,12.11
1993-11-17,90.00,93.00,89.50,93.00,3453200,12.65
1993-11-16,90.75,90.87,89.62,90.00,3092400,12.25
1993-11-15,91.12,91.12,90.50,90.62,2356400,12.33
1993-11-12,90.37,91.00,90.37,90.75,2275200,12.35
1993-11-11,91.75,92.00,90.12,90.12,1771600,12.26
1993-11-10,92.50,92.62,91.00,91.50,3935200,12.45
1993-11-09,94.25,94.25,92.50,92.50,2112400,12.59
1993-11-08,93.87,94.12,92.62,93.50,1277200,12.72
1993-11-05,94.50,94.75,93.00,93.87,1581600,12.77
1993-11-04,94.25,95.50,94.12,94.50,1582000,12.86
1993-11-03,94.87,95.50,94.25,94.75,1631200,12.77
1993-11-02,96.62,96.62,95.00,95.12,2589600,12.82
1993-11-01,97.00,97.00,96.37,96.75,1020800,13.04
1993-10-29,96.50,97.00,96.25,97.00,1686400,13.08
1993-10-28,97.00,97.75,96.87,97.00,1902800,13.08
1993-10-27,96.50,97.12,96.37,96.75,1287600,13.04
1993-10-26,96.50,97.25,95.62,96.25,2868400,12.98
1993-10-25,95.00,96.37,95.00,96.25,1072000,12.98
1993-10-22,96.00,96.50,94.25,95.00,1620400,12.81
1993-10-21,96.50,96.62,95.62,96.00,1399200,12.94
1993-10-20,96.37,96.37,95.50,96.12,1914400,12.96
1993-10-19,96.37,96.75,96.00,96.12,941600,12.96
1993-10-18,95.50,96.87,94.50,96.37,1825600,12.99
1993-10-15,95.75,96.12,95.12,95.50,2275600,12.87
1993-10-14,95.50,95.75,94.62,95.75,1145600,12.91
1993-10-13,95.62,96.25,94.87,95.12,1649200,12.82
1993-10-12,95.50,96.00,95.25,95.87,1564400,12.92
1993-10-11,95.62,95.62,94.87,95.25,848000,12.84
1993-10-08,95.62,95.87,93.75,95.25,1646000,12.84
1993-10-07,96.12,96.37,95.12,95.50,1860400,12.87
1993-10-06,95.50,96.50,95.12,96.50,3365600,13.01
1993-10-05,96.37,96.37,94.25,95.37,2793200,12.86
1993-10-04,98.25,98.25,96.12,96.37,3419200,12.99
1993-10-01,97.75,98.75,97.50,98.37,2833200,13.26
1993-09-30,97.00,97.87,96.75,97.75,2835600,13.18
1993-09-29,94.87,97.37,94.87,97.00,4014000,13.08
1993-09-28,93.87,94.87,93.62,94.50,1736000,12.74
1993-09-27,91.75,93.25,91.75,93.25,1779600,12.57
1993-09-24,90.00,91.50,89.62,91.12,1591200,12.28
1993-09-23,90.75,91.00,90.12,90.62,1508000,12.22
1993-09-22,91.00,91.62,90.75,90.75,2216400,12.23
1993-09-21,91.37,91.50,90.12,91.00,2214800,12.27
1993-09-20,91.12,91.62,91.00,91.25,1634000,12.30
1993-09-17,91.12,91.37,90.37,91.00,4458800,12.27
1993-09-16,91.37,92.12,91.00,91.75,2520000,12.37
1993-09-15,90.87,91.50,90.50,91.37,1630400,12.32
1993-09-14,90.37,91.25,90.25,91.12,1259200,12.28
1993-09-13,90.00,90.75,89.87,90.50,1506000,12.20
1993-09-10,89.25,89.50,88.75,89.37,2501600,12.05
1993-09-09,89.50,89.62,88.25,88.37,2089200,11.91
1993-09-08,92.00,92.00,89.87,89.87,2990000,12.12
1993-09-07,93.50,93.87,91.87,92.00,1831600,12.40
1993-09-03,93.87,93.87,92.87,93.75,1046400,12.64
1993-09-02,93.62,94.12,93.50,93.75,1530000,12.64
1993-09-01,92.87,93.87,92.87,93.87,2538000,12.66
1993-08-31,92.37,93.12,92.00,93.12,1472000,12.55
1993-08-30,92.00,92.50,91.75,92.12,1718000,12.42
1993-08-27,92.25,92.37,91.25,92.00,1341600,12.40
1993-08-26,91.75,93.37,91.50,92.87,1905200,12.52
1993-08-25,91.50,92.25,91.37,91.87,2421600,12.39
1993-08-24,90.75,91.75,90.75,91.37,2127200,12.32
1993-08-23,89.75,91.25,89.75,90.75,2262000,12.23
1993-08-20,89.25,90.00,88.87,90.00,2882000,12.13
1993-08-19,89.12,89.12,88.62,88.62,1532000,11.95
1993-08-18,88.37,88.87,88.12,88.87,1269200,11.98
1993-08-17,88.12,88.12,87.62,87.75,1135200,11.83
1993-08-16,87.25,88.00,87.00,87.87,1007600,11.85
1993-08-13,87.12,87.50,86.87,87.12,1579200,11.75
1993-08-12,86.50,87.00,85.50,87.00,1918800,11.73
1993-08-11,85.75,86.50,85.37,86.50,1348400,11.66
1993-08-10,86.00,86.00,85.00,85.37,1466400,11.51
1993-08-09,84.75,86.50,84.50,86.37,1850800,11.64
1993-08-06,85.12,85.25,84.37,84.50,1541200,11.39
1993-08-05,85.75,85.87,84.25,85.37,2249600,11.51
1993-08-04,87.00,87.12,85.75,85.75,1418000,11.56
1993-08-03,88.62,88.75,86.50,87.00,2184400,11.73
1993-08-02,88.00,89.75,88.00,89.62,1820800,11.96
1993-07-30,88.75,88.87,87.87,88.37,1449200,11.80
1993-07-29,88.62,89.87,88.62,89.00,1285600,11.88
1993-07-28,87.87,89.37,87.62,89.00,1910400,11.88
1993-07-27,87.25,87.62,86.87,87.50,1303600,11.68
1993-07-26,87.62,88.25,87.37,87.37,1342000,11.66
1993-07-23,86.50,87.75,86.50,87.62,1989200,11.70
1993-07-22,86.50,86.87,86.12,86.50,1790000,11.55
1993-07-21,83.75,86.50,83.62,86.50,2632400,11.55
1993-07-20,83.50,84.50,83.12,84.50,2214800,11.28
1993-07-19,82.12,84.00,81.25,83.87,2831600,11.20
1993-07-16,83.62,83.62,82.00,82.12,3004800,10.96
1993-07-15,84.50,84.62,83.37,83.50,2496400,11.15
1993-07-14,84.75,85.75,84.50,84.50,1761200,11.28
1993-07-13,84.50,84.75,84.00,84.50,1538000,11.28
1993-07-12,85.75,85.87,84.62,85.00,1291200,11.35
1993-07-09,85.37,85.75,85.00,85.75,777200,11.45
1993-07-08,84.87,86.00,84.62,85.37,1796000,11.40
1993-07-07,84.25,84.37,83.75,84.25,2459600,11.25
1993-07-06,85.37,85.62,84.12,84.12,2191200,11.23
1993-07-02,86.50,86.75,85.62,85.62,1548800,11.43
1993-07-01,87.75,88.12,86.37,86.75,1832400,11.58
1993-06-30,87.37,87.75,87.25,87.75,1510000,11.71
1993-06-29,87.37,87.62,87.12,87.37,1314000,11.66
1993-06-28,86.50,87.50,86.50,87.37,1606800,11.66
1993-06-25,85.87,86.50,85.87,86.25,1375600,11.51
1993-06-24,86.00,86.25,84.75,85.62,2639200,11.43
1993-06-23,87.75,87.75,86.00,86.25,2354000,11.51
1993-06-22,88.25,88.75,87.75,88.37,1658000,11.80
1993-06-21,87.75,88.25,87.37,88.25,2019200,11.78
1993-06-18,89.12,89.62,87.25,87.75,4186400,11.71
1993-06-17,90.25,90.37,89.25,89.62,1752000,11.96
1993-06-16,88.87,90.12,88.62,90.00,2925200,12.01
1993-06-15,88.25,89.37,87.75,89.00,1438000,11.88
1993-06-14,87.62,88.50,87.50,88.37,1443600,11.80
1993-06-11,90.25,90.25,87.50,87.62,3218800,11.70
1993-06-10,90.00,90.87,90.00,90.25,2216800,12.05
1993-06-09,90.00,90.00,89.50,89.87,1488400,12.00
1993-06-08,90.00,90.37,89.50,89.62,2328400,11.96
1993-06-07,89.00,90.00,88.50,90.00,1976800,12.01
1993-06-04,88.50,89.25,88.12,89.00,979600,11.88
1993-06-03,88.50,88.62,87.87,88.50,987200,11.81
1993-06-02,89.12,89.12,88.62,88.87,1800000,11.86
1993-06-01,88.12,89.62,88.00,89.12,2421600,11.90
1993-05-28,88.62,88.62,87.12,88.12,3546000,11.76
1993-05-27,86.37,88.62,86.00,88.62,3307200,11.83
1993-05-26,84.87,85.25,84.37,84.87,1740800,11.33
1993-05-25,84.87,85.12,84.50,85.12,928400,11.36
1993-05-24,84.50,84.75,84.25,84.62,995200,11.30
1993-05-21,84.50,84.87,84.25,84.62,2415200,11.30
1993-05-20,84.50,84.87,84.37,84.62,1509200,11.30
1993-05-19,84.75,85.00,83.62,84.25,3004000,11.25
1993-05-18,85.50,85.62,84.12,84.87,1380400,11.33
1993-05-17,85.75,86.00,85.25,85.62,1202800,11.43
1993-05-14,87.12,87.37,85.50,85.87,1898400,11.46
1993-05-13,87.87,88.12,86.75,87.00,2199200,11.61
1993-05-12,87.00,88.25,86.87,88.00,3632000,11.75
1993-05-11,85.25,86.37,85.25,86.37,2472000,11.53
1993-05-10,86.00,86.62,85.25,85.25,1762000,11.38
1993-05-07,86.50,86.62,86.12,86.37,1997600,11.53
1993-05-06,86.62,87.37,86.37,86.75,2254800,11.58
1993-05-05,85.75,86.75,85.75,86.75,2917600,11.58
1993-05-04,85.25,86.75,85.00,86.37,1642800,11.53
1993-05-03,86.12,86.12,84.50,85.50,2410800,11.30
1993-04-30,85.50,86.50,85.50,86.12,2319200,11.38
1993-04-29,84.87,85.37,84.25,85.37,2322800,11.28
1993-04-28,83.00,85.37,83.00,85.00,5755600,11.23
1993-04-27,80.75,82.00,79.50,81.87,3100800,10.82
1993-04-26,81.12,81.25,80.62,81.00,1740000,10.70
1993-04-23,81.62,81.75,80.12,81.37,2926400,10.75
1993-04-22,82.50,83.25,82.12,82.37,2004800,10.88
1993-04-21,83.75,84.12,82.50,82.50,1562800,10.90
1993-04-20,83.50,83.87,83.12,83.87,1673200,11.08
1993-04-19,84.37,84.50,83.75,83.87,1461600,11.08
1993-04-16,84.25,84.37,83.87,84.37,2028400,11.15
1993-04-15,84.87,85.00,83.37,83.75,2278000,11.07
1993-04-14,84.87,85.25,84.62,85.12,1265200,11.25
1993-04-13,84.87,85.12,84.50,84.75,2530400,11.20
1993-04-12,84.87,85.12,84.37,84.87,2206400,11.21
1993-04-08,84.62,84.87,84.00,84.87,1993200,11.21
1993-04-07,84.37,85.00,84.00,84.75,3026000,11.20
1993-04-06,83.62,85.25,83.50,84.50,3390800,11.17
1993-04-05,81.50,83.50,81.25,83.50,2103200,11.03
1993-04-02,81.62,82.25,81.00,81.00,2920000,10.70
1993-04-01,82.87,83.00,81.50,81.75,2334000,10.80
1993-03-31,82.75,83.50,82.62,83.12,4062400,10.98
1993-03-30,81.87,83.00,81.75,82.62,2362400,10.92
1993-03-29,80.75,82.00,80.75,81.75,2004000,10.80
1993-03-26,80.50,81.37,80.37,80.50,1772000,10.64
1993-03-25,81.50,81.75,81.00,81.00,1949200,10.70
1993-03-24,80.50,81.87,80.25,81.75,2766000,10.80
1993-03-23,79.75,80.00,79.25,79.87,1746800,10.55
1993-03-22,79.75,80.25,79.75,80.00,3438800,10.57
1993-03-19,79.87,79.87,79.37,79.75,3871200,10.54
1993-03-18,79.12,79.87,79.00,79.50,1926000,10.50
1993-03-17,77.87,79.25,77.87,79.12,1970400,10.45
1993-03-16,77.25,78.12,77.12,77.75,1247200,10.27
1993-03-15,77.25,77.87,77.00,77.12,1509600,10.19
1993-03-12,77.25,77.50,75.25,77.37,2658000,10.22
1993-03-11,78.12,78.12,77.12,77.50,1570400,10.24
1993-03-10,77.37,78.12,77.25,77.87,1626000,10.29
1993-03-09,77.62,78.00,77.37,77.37,1389200,10.22
1993-03-08,77.62,77.75,76.87,77.62,2223200,10.26
1993-03-05,78.25,78.50,77.37,77.37,2512800,10.22
1993-03-04,78.00,78.50,77.87,78.25,1948000,10.34
1993-03-03,79.00,79.25,78.00,78.00,2201200,10.31
1993-03-02,78.12,79.87,78.12,79.75,2284800,10.54
1993-03-01,77.12,78.37,76.75,78.37,1497200,10.36
1993-02-26,77.00,77.62,76.50,77.00,2032000,10.17
1993-02-25,77.62,77.75,76.75,76.75,1652800,10.14
1993-02-24,77.75,78.12,77.00,77.00,1918800,10.17
1993-02-23,79.25,79.62,77.87,78.00,2398800,10.31
1993-02-22,77.62,79.25,77.50,79.12,3364400,10.45
1993-02-19,75.37,77.75,75.25,77.75,4020000,10.27
1993-02-18,75.87,76.00,74.50,75.25,2466400,9.94
1993-02-17,75.37,75.75,74.75,75.62,2889200,9.99
1993-02-16,75.00,75.75,74.75,75.25,3065600,9.94
1993-02-12,76.37,76.37,75.12,75.12,1893600,9.93
1993-02-11,76.12,77.00,75.87,76.75,1770800,10.14
1993-02-10,75.37,76.25,75.37,76.12,2539600,10.06
1993-02-09,76.00,76.25,75.75,75.75,2360000,10.01
1993-02-08,75.25,76.37,74.62,76.00,3173600,10.04
1993-02-05,74.75,75.62,74.75,75.00,3885200,9.91
1993-02-04,74.50,74.87,73.75,74.87,2073600,9.89
1993-02-03,74.12,75.12,73.87,74.62,3908800,9.74
1993-02-02,73.75,74.25,73.37,74.00,2091200,9.66
1993-02-01,73.00,73.87,72.75,73.87,2294000,9.65
1993-01-29,72.12,72.75,72.00,72.75,1750400,9.50
1993-01-28,71.25,72.75,71.25,72.50,3632000,9.47
1993-01-27,70.87,71.12,70.37,71.12,2478800,9.29
1993-01-26,70.00,71.00,69.62,70.75,4422000,9.24
1993-01-25,68.00,70.00,68.00,70.00,5190000,9.14
1993-01-22,68.25,68.37,67.37,67.75,2465600,8.85
1993-01-21,68.62,68.62,68.00,68.25,1109200,8.91
1993-01-20,68.62,68.87,68.37,68.87,1255200,8.99
1993-01-19,69.00,69.12,68.37,68.50,1938800,8.94
1993-01-18,69.25,69.37,68.75,69.00,894000,9.01
1993-01-15,69.62,69.75,68.00,69.37,3079600,9.06
1993-01-14,70.00,70.37,69.12,69.62,2183200,9.09
1993-01-13,69.25,69.87,69.25,69.87,2132400,9.12
1993-01-12,69.00,69.25,68.62,69.25,1732400,9.04
1993-01-11,68.50,69.00,68.37,68.87,1527200,8.99
1993-01-08,68.50,68.62,67.87,68.25,2135200,8.91
1993-01-07,69.37,69.37,68.50,68.62,2715600,8.96
1993-01-06,69.25,70.00,69.25,69.87,1970000,9.12
1993-01-05,69.62,69.62,69.00,69.37,1824400,9.06
1993-01-04,69.75,70.00,69.62,69.75,1318800,9.11
1992-12-31,69.50,69.87,69.50,69.50,794000,9.08
1992-12-30,69.50,69.75,69.37,69.62,1114800,9.09
1992-12-29,69.37,70.37,69.25,69.37,1406400,9.06
1992-12-28,69.12,69.50,68.87,69.50,566400,9.08
1992-12-24,68.75,69.25,68.75,69.00,419200,9.01
1992-12-23,68.75,69.00,68.50,68.75,1930800,8.98
1992-12-22,70.00,70.12,69.00,69.25,1450800,9.04
1992-12-21,69.87,70.25,69.62,70.12,2058800,9.16
1992-12-18,69.87,70.00,69.62,70.00,5030800,9.14
1992-12-17,69.50,69.87,69.12,69.62,2364400,9.09
1992-12-16,69.50,69.62,69.12,69.25,1353600,9.04
1992-12-15,69.37,69.50,69.12,69.25,1089600,9.04
1992-12-14,69.37,69.37,68.87,69.00,1286800,9.01
1992-12-11,69.75,69.75,68.87,68.87,1052800,8.99
1992-12-10,69.25,70.00,69.12,70.00,1744800,9.14
1992-12-09,69.12,69.37,69.00,69.37,1050000,9.06
1992-12-08,68.37,69.25,68.25,69.25,1585200,9.04
1992-12-07,67.75,68.37,67.75,68.37,1996800,8.93
1992-12-04,67.62,68.00,67.25,67.87,2476800,8.86
1992-12-03,67.50,67.62,67.00,67.62,2129600,8.83
1992-12-02,67.75,68.00,67.50,67.50,1842400,8.81
1992-12-01,68.75,68.75,68.12,68.25,1452400,8.91
1992-11-30,69.00,69.25,68.62,68.75,1753200,8.98
1992-11-27,68.87,69.12,68.62,68.75,693200,8.98
1992-11-25,68.75,69.75,68.75,69.12,1600800,9.03
1992-11-24,68.62,69.62,68.62,68.75,2448800,8.98
1992-11-23,69.87,69.87,68.87,68.87,1486800,8.99
1992-11-20,70.62,70.62,69.75,69.75,323600,9.11
1992-11-19,69.25,69.87,69.25,69.87,1806000,9.12
1992-11-18,67.87,69.12,67.75,69.00,1166800,9.01
1992-11-17,68.25,68.50,67.87,68.25,867600,8.91
1992-11-16,68.62,68.62,68.12,68.37,1328800,8.93
1992-11-13,68.25,68.87,68.12,68.37,1218800,8.93
1992-11-12,68.00,68.37,67.62,68.25,1479200,8.91
1992-11-11,67.87,68.25,67.37,67.75,2217200,8.85
1992-11-10,67.62,68.00,67.50,68.00,2084800,8.88
1992-11-09,66.75,67.62,66.62,67.25,2831600,8.78
1992-11-06,66.87,67.25,66.62,66.75,1729200,8.72
1992-11-05,67.50,67.75,66.75,66.87,2658000,8.73
1992-11-04,68.50,68.75,67.25,67.50,1927600,8.81
1992-11-03,69.75,69.87,68.25,68.25,2573600,8.91
1992-11-02,71.25,71.25,70.75,70.87,2078400,9.15
1992-10-30,73.00,73.00,71.00,71.00,1583600,9.16
1992-10-29,73.37,73.50,72.50,73.00,1089600,9.42
1992-10-28,73.50,73.50,73.00,73.50,931600,9.49
1992-10-27,73.12,73.62,72.75,73.50,1256800,9.49
1992-10-26,73.12,73.25,72.62,73.12,1409600,9.44
1992-10-23,73.50,73.62,72.87,73.12,1486000,9.44
1992-10-22,72.87,73.50,72.62,73.37,1144800,9.47
1992-10-21,72.87,73.00,72.50,72.75,1198800,9.39
1992-10-20,73.37,73.50,72.62,72.87,1623200,9.40
1992-10-19,73.12,73.87,72.87,73.37,1729600,9.47
1992-10-16,73.12,73.62,72.75,73.25,2141200,9.45
1992-10-15,72.87,73.50,72.87,73.50,1340800,9.49
1992-10-14,73.37,73.50,72.75,73.25,1208000,9.45
1992-10-13,73.62,73.75,73.37,73.50,773200,9.49
1992-10-12,72.62,73.75,72.62,73.75,672400,9.52
1992-10-09,73.75,73.75,72.50,72.62,1536800,9.37
1992-10-08,73.75,74.50,73.50,73.75,3871200,9.52
1992-10-07,72.50,73.62,72.37,73.12,1339600,9.44
1992-10-06,72.75,72.87,71.50,72.37,2029600,9.34
1992-10-05,73.37,73.75,72.62,72.75,1563600,9.39
1992-10-02,74.25,74.25,73.50,73.87,1779600,9.53
1992-10-01,75.00,75.25,73.87,74.25,2407600,9.58
1992-09-30,74.00,74.50,73.87,74.12,1015600,9.57
1992-09-29,74.87,74.87,74.12,74.37,1644800,9.60
1992-09-28,74.12,75.37,74.00,75.37,1689200,9.73
1992-09-25,73.75,73.87,73.50,73.75,1443600,9.52
1992-09-24,74.62,74.87,74.50,74.62,1599600,9.63
1992-09-23,74.75,74.87,74.50,74.50,2024000,9.62
1992-09-22,74.87,75.00,74.62,74.62,1220400,9.63
1992-09-21,74.87,75.00,74.50,75.00,1381600,9.68
1992-09-18,74.87,75.12,74.75,74.75,3508000,9.65
1992-09-17,74.37,75.00,74.12,74.87,3002400,9.66
1992-09-16,73.00,74.25,73.00,73.62,2699200,9.50
1992-09-15,72.37,73.50,72.37,72.87,1802800,9.40
1992-09-14,73.00,73.00,72.62,72.75,1258800,9.39
1992-09-11,72.75,73.00,72.50,72.62,1267600,9.37
1992-09-10,72.62,73.25,72.62,73.25,1326800,9.45
1992-09-09,72.50,72.87,72.37,72.50,1077600,9.36
1992-09-08,72.87,72.87,72.37,72.50,1457600,9.36
1992-09-04,72.62,73.37,72.25,73.12,1027600,9.44
1992-09-03,73.12,73.12,72.37,72.62,2053600,9.37
1992-09-02,73.75,74.00,72.87,73.12,2857600,9.44
1992-09-01,73.25,74.00,72.87,73.75,1873200,9.52
1992-08-31,73.00,73.75,72.87,73.50,2566400,9.49
1992-08-28,71.87,72.87,71.62,72.75,857600,9.39
1992-08-27,71.62,71.87,71.25,71.75,1320400,9.26
1992-08-26,72.00,72.00,71.37,71.87,984400,9.28
1992-08-25,72.25,72.50,71.50,72.25,811600,9.32
1992-08-24,71.00,73.00,71.00,72.12,1109200,9.31
1992-08-21,73.00,73.25,71.12,71.25,2168800,9.20
1992-08-20,73.25,73.50,72.75,72.75,1824800,9.39
1992-08-19,73.00,73.62,73.00,73.12,1675200,9.44
1992-08-18,72.25,73.12,72.25,73.00,1543200,9.42
1992-08-17,72.50,72.87,72.37,72.37,1401200,9.34
1992-08-14,73.50,73.62,72.75,72.75,2232000,9.39
1992-08-13,72.87,73.62,72.75,73.50,2611200,9.49
1992-08-12,72.37,72.87,72.12,72.25,2138800,9.32
1992-08-11,71.50,72.37,71.12,72.12,2040400,9.31
1992-08-10,70.00,71.25,69.87,71.25,3479200,9.20
1992-08-07,70.37,71.25,70.12,70.25,1130400,9.07
1992-08-06,70.87,71.50,70.37,70.37,1528800,9.08
1992-08-05,71.25,71.75,71.00,71.00,1242000,9.16
1992-08-04,70.75,72.00,70.75,71.62,2501600,9.24
1992-08-03,71.37,72.37,71.12,71.50,1903200,9.12
1992-07-31,70.75,71.62,70.25,71.37,1427200,9.10
1992-07-30,69.75,70.75,69.50,70.75,1688400,9.03
1992-07-29,69.50,70.25,69.37,69.75,1916800,8.90
1992-07-28,68.25,69.25,68.25,69.12,1334000,8.82
1992-07-27,68.00,68.37,67.62,68.25,1046400,8.71
1992-07-24,68.62,68.62,68.00,68.37,844000,8.72
1992-07-23,67.37,69.00,67.25,69.00,1041200,8.80
1992-07-22,67.62,68.37,67.25,67.37,1235600,8.59
1992-07-21,69.00,69.12,67.75,68.00,824400,8.67
1992-07-20,68.62,69.25,68.37,68.75,879200,8.77
1992-07-17,69.62,69.62,68.50,68.87,1725200,8.79
1992-07-16,69.62,69.87,69.12,69.62,1029200,8.88
1992-07-15,69.75,69.75,69.25,69.62,1548800,8.88
1992-07-14,68.62,70.12,68.62,70.00,2198000,8.93
1992-07-13,68.25,68.62,68.00,68.62,842800,8.75
1992-07-10,68.00,68.50,67.75,68.37,1182000,8.72
1992-07-09,67.12,68.00,67.12,68.00,1503200,8.67
1992-07-08,66.12,67.50,66.12,67.37,1600000,8.59
1992-07-07,67.37,67.62,66.37,66.62,1848000,8.50
1992-07-06,67.00,67.37,66.62,67.37,2682800,8.59
1992-07-02,66.50,66.62,65.50,66.37,2478400,8.47
1992-07-01,67.00,67.37,66.12,66.50,2099200,8.48
1992-06-30,68.62,68.62,66.75,67.00,1560000,8.55
1992-06-29,67.37,68.25,67.37,68.25,1131200,8.71
1992-06-26,67.25,67.75,66.87,67.25,1069200,8.58
1992-06-25,68.50,69.00,67.50,67.75,1573600,8.64
1992-06-24,68.50,69.00,68.12,68.62,1102800,8.75
1992-06-23,69.00,69.00,68.50,68.50,1106000,8.74
1992-06-22,69.37,69.50,68.00,68.75,1089200,8.77
1992-06-19,69.62,70.00,69.12,69.62,3597600,8.88
1992-06-18,70.37,70.37,69.50,69.62,1369600,8.88
1992-06-17,71.25,71.87,70.50,70.50,2151600,8.99
1992-06-16,71.62,71.75,70.75,70.87,1406000,9.04
1992-06-15,71.75,72.00,71.62,71.62,1076000,9.14
1992-06-12,73.75,73.75,71.87,72.00,1089200,9.19
1992-06-11,72.87,73.37,72.00,73.37,1115200,9.36
1992-06-10,72.37,73.12,72.25,72.62,1812400,9.26
1992-06-09,72.62,72.62,72.12,72.37,986400,9.23
1992-06-08,72.75,72.75,72.50,72.62,657600,9.26
1992-06-05,72.62,72.87,72.12,72.75,1469600,9.28
1992-06-04,72.00,72.37,71.75,72.25,1795200,9.22
1992-06-03,71.37,71.87,71.00,71.37,1913200,9.10
1992-06-02,71.50,71.50,70.62,70.87,2074400,9.04
1992-06-01,71.00,71.50,70.87,71.50,1355200,9.12
1992-05-29,71.87,72.00,71.12,71.37,2269200,9.10
1992-05-28,71.00,71.87,70.87,71.87,1631200,9.17
1992-05-27,72.37,72.50,70.50,71.00,3279200,9.06
1992-05-26,71.00,72.62,70.50,72.62,5040400,9.26
1992-05-22,67.87,69.12,67.87,69.00,1616800,8.80
1992-05-21,66.87,67.87,66.25,67.62,1409200,8.63
1992-05-20,68.00,68.12,67.25,67.25,817200,8.58
1992-05-19,68.50,68.62,67.62,68.12,1859600,8.69
1992-05-18,67.37,68.62,67.25,68.62,1628400,8.75
1992-05-15,68.00,68.12,66.25,66.62,2304800,8.50
1992-05-14,68.25,68.25,67.62,67.87,1245600,8.66
1992-05-13,68.00,68.00,67.00,67.37,1057200,8.59
1992-05-12,68.12,68.37,67.50,68.00,1815600,8.67
1992-05-11,68.00,68.37,68.00,68.25,1263600,8.71
1992-05-08,68.25,68.62,67.75,68.12,1800000,8.69
1992-05-07,67.75,68.00,67.37,67.62,1296400,8.63
1992-05-06,68.62,68.75,68.00,68.12,958800,8.69
1992-05-05,69.50,69.50,67.87,68.37,1710000,8.72
1992-05-04,69.37,70.00,69.25,69.87,1413200,8.81
1992-05-01,70.00,70.00,68.37,68.87,1873200,8.68
1992-04-30,68.50,69.75,68.37,69.75,2355600,8.79
1992-04-29,68.37,68.75,67.50,68.37,1513200,8.62
1992-04-28,68.12,68.62,67.87,68.37,2224800,8.62
1992-04-27,67.75,68.37,67.75,68.12,1868400,8.59
1992-04-24,66.37,67.87,66.37,67.62,1908400,8.52
1992-04-23,66.37,67.00,65.87,66.87,1402800,8.43
1992-04-22,66.25,66.87,65.87,66.00,1339200,8.32
1992-04-21,67.12,67.25,66.75,66.75,1489200,8.41
1992-04-20,66.87,67.75,66.37,66.87,1689600,8.43
1992-04-16,66.62,67.12,66.62,67.12,3126400,8.46
1992-04-15,66.50,66.50,65.62,66.37,1982400,8.37
1992-04-14,65.00,65.87,64.75,65.75,1926400,8.29
1992-04-13,65.37,65.62,64.62,64.87,1504000,8.18
1992-04-10,65.37,65.62,64.75,65.37,1630000,8.24
1992-04-09,64.87,65.00,64.37,64.62,2290000,8.15
1992-04-08,65.25,65.87,64.87,64.87,2642800,8.18
1992-04-07,67.50,67.50,65.12,65.25,2711600,8.23
1992-04-06,66.50,67.75,66.12,67.25,3452000,8.48
1992-04-03,63.13,66.50,63.13,66.50,2416400,8.38
1992-04-02,64.00,64.00,63.13,63.38,1161200,7.99
1992-04-01,63.75,64.12,63.63,63.88,1617600,8.05
1992-03-31,63.63,64.25,63.50,63.88,1295200,8.05
1992-03-30,63.88,64.00,63.63,63.63,1399200,8.02
1992-03-27,63.75,64.12,63.75,64.12,936000,8.08
1992-03-26,64.00,64.12,63.63,63.75,2303600,8.04
1992-03-25,63.75,64.37,63.50,63.50,1972800,8.01
1992-03-24,64.12,64.37,63.38,63.88,1673200,8.05
1992-03-23,63.50,64.37,63.50,64.00,1233600,8.07
1992-03-20,63.38,63.88,63.38,63.63,3597200,8.02
1992-03-19,63.00,63.38,62.88,63.38,1709200,7.99
1992-03-18,63.00,63.38,62.75,62.75,1841200,7.91
1992-03-17,63.00,63.38,63.00,63.25,1320000,7.97
1992-03-16,63.50,63.75,63.13,63.50,943600,8.01
1992-03-13,63.25,63.75,62.88,63.75,1714000,8.04
1992-03-12,62.50,63.13,62.38,62.75,2139600,7.91
1992-03-11,62.00,62.63,61.88,62.25,1640400,7.85
1992-03-10,62.38,62.75,62.25,62.38,1603200,7.86
1992-03-09,61.50,62.13,61.50,62.13,1710800,7.83
1992-03-06,61.38,62.13,61.38,61.63,1886400,7.77
1992-03-05,61.38,61.75,61.25,61.50,1481600,7.75
1992-03-04,62.25,62.25,61.50,61.50,1764400,7.75
1992-03-03,61.13,62.38,60.88,62.38,1876000,7.86
1992-03-02,61.38,61.50,61.00,61.00,1923200,7.69
1992-02-28,62.13,62.25,61.50,61.63,1828000,7.77
1992-02-27,61.13,62.00,61.13,62.00,2473200,7.82
1992-02-26,60.38,61.38,60.38,61.00,2630400,7.69
1992-02-25,60.38,61.38,60.13,60.63,2067600,7.64
1992-02-24,60.88,61.25,60.25,60.75,2056800,7.66
1992-02-21,61.75,62.13,60.25,60.75,4101200,7.66
1992-02-20,62.00,62.50,61.25,62.50,2379200,7.88
1992-02-19,61.88,62.25,61.50,62.00,1861600,7.82
1992-02-18,62.75,63.13,61.50,61.63,2482000,7.77
1992-02-14,62.75,63.88,62.75,63.75,2060000,8.04
1992-02-13,65.25,65.37,62.75,63.38,2292800,7.99
1992-02-12,65.62,65.75,65.37,65.50,1141600,8.26
1992-02-11,65.75,65.75,65.00,65.37,1107600,8.24
1992-02-10,65.75,66.37,65.25,65.75,1948400,8.29
1992-02-07,64.00,64.75,63.25,64.62,2401600,8.15
1992-02-06,62.38,63.25,61.75,63.25,2990400,7.97
1992-02-05,62.50,62.63,61.63,62.63,3290400,7.90
1992-02-04,63.00,63.13,62.00,62.75,2768400,7.91
1992-02-03,63.63,64.37,63.50,64.00,1770000,7.96
1992-01-31,63.75,64.37,63.38,63.63,1686400,7.92
1992-01-30,64.12,64.37,63.25,63.25,1969200,7.87
1992-01-29,65.50,65.50,64.00,64.25,1528000,8.00
1992-01-28,65.50,66.00,65.00,65.50,1452000,8.15
1992-01-27,66.00,66.00,64.62,65.50,2014800,8.15
1992-01-24,66.62,67.50,66.00,66.25,2231200,8.24
1992-01-23,68.37,68.50,66.37,66.75,2229600,8.31
1992-01-22,69.75,69.87,67.87,68.50,2332800,8.52
1992-01-21,68.12,70.12,68.00,70.12,1884800,8.73
1992-01-20,67.87,68.87,67.62,68.00,1664800,8.46
1992-01-17,68.25,68.62,67.50,67.75,3030800,8.43
1992-01-16,68.12,68.37,67.87,68.00,1987600,8.46
1992-01-15,69.00,69.00,67.25,68.37,2137200,8.51
1992-01-14,68.62,69.25,68.25,68.87,1930000,8.57
1992-01-13,67.00,68.87,66.75,68.25,2606800,8.49
1992-01-10,66.00,66.37,65.62,66.25,2909600,8.24
1992-01-09,66.62,66.75,65.62,65.75,2705600,8.18
1992-01-08,66.62,67.50,65.62,66.75,4894400,8.31
1992-01-07,67.75,67.87,66.62,67.12,2893600,8.35
1992-01-06,69.37,69.62,68.12,68.50,2077200,8.52
1992-01-03,68.87,69.50,68.87,69.50,1818000,8.65
1992-01-02,69.12,69.50,68.50,68.87,2620000,8.57
1991-12-31,68.50,69.25,68.50,69.00,2583600,8.59
1991-12-30,68.12,68.62,67.75,68.50,2013200,8.52
1991-12-27,67.87,68.25,67.37,68.25,1422000,8.49
1991-12-26,67.87,68.50,67.87,67.87,857200,8.45
1991-12-24,67.62,68.12,67.62,67.75,856800,8.43
1991-12-23,67.12,68.37,67.12,67.62,1434000,8.41
1991-12-20,67.25,67.25,67.00,67.25,3699200,8.37
1991-12-19,66.62,67.25,66.50,67.00,1506400,8.34
1991-12-18,66.37,66.87,66.37,66.75,1301200,8.31
1991-12-17,66.62,66.87,66.37,66.50,1202800,8.28
1991-12-16,66.75,66.87,66.25,66.37,1423200,8.26
1991-12-13,67.25,67.37,66.75,67.00,2206400,8.34
1991-12-12,65.25,66.75,65.25,66.75,1375200,8.31
1991-12-11,64.00,64.87,64.00,64.75,2844000,8.06
1991-12-10,64.12,64.87,63.50,64.00,1964800,7.96
1991-12-09,66.12,66.37,64.75,64.75,1689600,8.06
1991-12-06,66.50,67.37,66.00,66.00,1595600,8.21
1991-12-05,67.50,67.62,66.75,66.75,1601200,8.31
1991-12-04,68.00,68.62,67.50,67.75,1740000,8.43
1991-12-03,67.37,68.25,67.37,68.00,1346800,8.46
1991-12-02,66.37,68.00,66.00,67.87,1761200,8.45
1991-11-29,66.87,67.25,66.75,66.75,550400,8.31
1991-11-27,67.50,67.62,66.75,67.12,1969200,8.35
1991-11-26,68.12,68.75,67.37,67.75,2220000,8.43
1991-11-25,67.25,68.37,66.75,67.75,2568800,8.43
1991-11-22,69.25,69.62,67.25,67.50,2858800,8.40
1991-11-21,68.75,69.62,68.62,69.50,1136800,8.65
1991-11-20,69.75,70.00,68.62,68.87,1986800,8.57
1991-11-19,69.12,69.75,68.62,69.75,2475200,8.68
1991-11-18,69.37,70.37,69.37,69.75,2924800,8.68
1991-11-15,71.12,71.50,69.00,69.00,3114800,8.59
1991-11-14,72.00,72.25,71.12,71.25,1624000,8.87
1991-11-13,71.87,72.12,71.75,71.87,1034400,8.94
1991-11-12,72.37,72.75,72.12,72.12,855600,8.97
1991-11-11,72.50,72.50,71.75,72.12,752000,8.97
1991-11-08,73.25,73.25,72.25,72.50,1208000,9.02
1991-11-07,73.75,74.00,73.12,73.25,653200,9.12
1991-11-06,73.37,73.75,73.12,73.75,983200,9.18
1991-11-05,74.62,74.62,73.37,73.37,823600,9.13
1991-11-04,73.37,75.25,73.37,75.25,990400,9.26
1991-11-01,74.25,74.87,73.37,73.87,2021200,9.09
1991-10-31,74.87,75.00,74.62,74.75,724400,9.20
1991-10-30,75.00,75.37,74.87,75.00,1169200,9.23
1991-10-29,74.50,75.37,74.25,75.12,1949200,9.25
1991-10-28,74.25,74.87,73.87,74.87,1744400,9.21
1991-10-25,74.50,74.50,73.12,73.50,1760400,9.05
1991-10-24,75.12,75.12,74.12,74.50,1471200,9.17
1991-10-23,76.50,76.50,75.12,75.12,840000,9.25
1991-10-22,76.25,77.00,75.87,76.12,1717600,9.37
1991-10-21,76.50,76.50,76.00,76.50,814800,9.42
1991-10-18,76.87,77.00,76.37,76.37,1810000,9.40
1991-10-17,76.50,77.00,76.25,76.62,1052000,9.43
1991-10-16,77.25,77.50,76.50,76.62,1545600,9.43
1991-10-15,77.25,77.87,77.12,77.37,2237600,9.52
1991-10-14,75.25,77.25,75.12,77.25,2104400,9.51
1991-10-11,74.75,75.25,74.62,75.25,1384400,9.26
1991-10-10,74.75,74.87,74.25,74.75,1352800,9.20
1991-10-09,74.75,75.25,74.62,74.75,1600800,9.20
1991-10-08,74.75,75.12,74.62,74.75,1406400,9.20
1991-10-07,74.50,75.25,74.37,74.62,1166800,9.18
1991-10-04,74.50,75.12,74.37,74.62,1299600,9.18
1991-10-03,73.75,74.75,73.75,74.50,1530000,9.17
1991-10-02,74.00,74.25,73.50,74.00,911200,9.11
1991-10-01,73.75,74.25,73.62,74.00,1546400,9.11
1991-09-30,72.75,73.50,72.37,73.50,943200,9.05
1991-09-27,73.50,73.62,72.37,73.00,1051200,8.98
1991-09-26,72.75,73.62,72.75,73.50,987600,9.05
1991-09-25,73.50,73.50,72.87,72.87,782000,8.97
1991-09-24,72.87,73.62,72.62,73.37,1604000,9.03
1991-09-23,72.37,73.00,72.25,72.75,1112800,8.95
1991-09-20,72.25,72.25,71.37,71.87,2577200,8.85
1991-09-19,71.50,72.25,71.50,71.87,1120800,8.85
1991-09-18,71.50,71.87,71.37,71.50,970000,8.80
1991-09-17,72.00,72.25,71.50,71.62,1362000,8.81
1991-09-16,71.37,72.12,71.25,72.00,1471600,8.86
1991-09-13,71.75,71.75,71.00,71.25,1377600,8.77
1991-09-12,71.62,71.87,71.25,71.50,1463600,8.80
1991-09-11,71.37,71.75,71.25,71.62,1347600,8.81
1991-09-10,71.87,71.87,70.87,71.12,1216400,8.75
1991-09-09,72.00,72.12,71.50,71.75,1310400,8.83
1991-09-06,72.25,72.50,72.00,72.12,1499600,8.88
1991-09-05,71.75,72.37,71.50,72.12,2187200,8.88
1991-09-04,71.37,71.62,71.12,71.50,1126400,8.80
1991-09-03,71.87,72.50,71.37,71.37,1663600,8.78
1991-08-30,71.62,71.75,71.12,71.75,562800,8.83
1991-08-29,71.25,71.87,71.12,71.62,1103200,8.81
1991-08-28,70.75,71.75,70.75,71.25,1108800,8.77
1991-08-27,71.12,71.50,70.62,71.00,966800,8.74
1991-08-26,71.62,71.75,71.12,71.25,666800,8.77
1991-08-23,71.37,72.62,71.37,71.87,1241200,8.85
1991-08-22,71.75,71.75,71.50,71.62,2121200,8.81
1991-08-21,70.12,70.87,69.50,70.87,1989600,8.72
1991-08-20,69.75,70.00,68.62,70.00,2229200,8.62
1991-08-19,69.00,70.50,68.50,69.37,2459200,8.54
1991-08-16,68.62,69.37,68.37,69.25,3101600,8.52
1991-08-15,69.37,69.75,68.50,68.50,2354800,8.43
1991-08-14,70.00,70.12,69.37,69.50,1591200,8.55
1991-08-13,70.62,70.62,69.87,69.87,1703600,8.60
1991-08-12,70.00,70.25,69.87,70.12,738000,8.63
1991-08-09,71.00,71.37,69.87,70.00,1785200,8.62
1991-08-08,71.75,71.87,70.62,70.87,1012400,8.72
1991-08-07,71.50,72.25,71.50,72.00,1812800,8.86
1991-08-06,71.00,71.87,70.75,71.62,1576000,8.81
1991-08-05,71.75,72.00,71.37,71.50,1552800,8.70
1991-08-02,72.62,72.87,71.62,71.62,1299600,8.71
1991-08-01,72.00,72.25,71.75,72.12,1190000,8.77
1991-07-31,72.25,72.37,71.75,72.12,1092000,8.77
1991-07-30,71.50,72.75,71.25,72.50,1636800,8.82
1991-07-29,70.75,71.50,70.50,71.37,1488800,8.68
1991-07-26,71.50,71.50,70.00,70.37,1216400,8.56
1991-07-25,72.37,72.37,71.25,71.50,457200,8.70
1991-07-24,72.62,72.62,71.75,72.12,884400,8.77
1991-07-23,73.25,73.50,72.00,72.12,924400,8.77
1991-07-22,74.00,74.00,72.50,73.00,1469200,8.88
1991-07-19,74.62,74.62,73.75,74.00,2055600,9.00
1991-07-18,74.00,74.62,74.00,74.62,1970000,9.08
1991-07-17,72.62,74.37,72.62,74.00,2744400,9.00
1991-07-16,71.00,71.75,70.62,71.75,2083600,8.73
1991-07-15,69.75,71.00,69.75,70.87,1367200,8.62
1991-07-12,69.50,70.50,69.00,70.12,1832800,8.53
1991-07-11,69.12,69.50,68.75,69.25,1677600,8.42
1991-07-10,69.50,70.12,69.00,69.00,2003600,8.39
1991-07-09,70.62,70.62,69.37,69.50,1209200,8.46
1991-07-08,68.37,70.87,68.37,70.87,1928000,8.62
1991-07-05,69.12,69.50,68.87,68.87,857600,8.38
1991-07-03,70.50,70.62,69.25,69.50,1660000,8.46
1991-07-02,71.50,71.62,71.00,71.12,1089600,8.65
1991-07-01,70.50,71.75,70.50,71.62,1217600,8.71
1991-06-28,70.62,70.75,69.75,70.37,1188800,8.56
1991-06-27,70.25,70.87,70.12,70.87,902800,8.62
1991-06-26,69.87,70.62,69.87,70.12,1233200,8.53
1991-06-25,70.62,71.12,70.37,70.50,918800,8.58
1991-06-24,70.37,71.00,69.75,70.37,1102800,8.56
1991-06-21,69.62,70.37,69.62,70.37,3550800,8.56
1991-06-20,69.37,70.12,69.25,69.62,1721200,8.47
1991-06-19,69.25,69.50,68.87,69.25,1720000,8.42
1991-06-18,69.87,70.37,69.50,69.50,2192400,8.46
1991-06-17,70.62,70.75,69.62,69.75,1464800,8.49
1991-06-14,70.62,70.87,70.25,70.50,1442000,8.58
1991-06-13,71.00,71.37,70.50,70.75,1640400,8.61
1991-06-12,72.12,72.12,70.50,71.00,1809200,8.64
1991-06-11,73.62,73.62,72.00,72.50,2208000,8.82
1991-06-10,73.75,73.87,73.25,73.37,775600,8.93
1991-06-07,73.87,74.25,73.50,73.62,2953600,8.96
1991-06-06,73.50,74.50,73.37,74.37,2219600,9.05
1991-06-05,73.50,73.87,73.12,73.25,2098400,8.91
1991-06-04,73.75,74.25,73.50,73.87,1224800,8.99
1991-06-03,73.87,74.37,73.62,74.37,2638800,9.05
1991-05-31,73.12,74.00,72.75,73.87,2032000,8.99
1991-05-30,73.25,73.50,72.62,73.37,1787600,8.93
1991-05-29,73.50,73.50,72.75,73.37,953600,8.93
1991-05-28,73.62,73.62,72.25,73.25,1658400,8.91
1991-05-24,73.50,74.00,73.50,73.75,1219600,8.97
1991-05-23,73.62,73.87,72.62,73.37,1411200,8.93
1991-05-22,74.25,74.37,73.00,73.50,2022800,8.94
1991-05-21,74.12,74.75,74.00,74.50,1176400,9.06
1991-05-20,74.37,74.37,73.62,74.25,863200,9.03
1991-05-17,73.87,74.50,73.37,74.00,4250800,9.00
1991-05-16,73.75,73.87,73.25,73.75,1211600,8.97
1991-05-15,73.75,74.37,72.50,73.50,1801200,8.94
1991-05-14,74.87,75.00,73.37,73.50,1927200,8.94
1991-05-13,75.62,75.75,74.87,75.25,1364000,9.15
1991-05-10,77.87,77.87,75.00,75.12,1934800,9.14
1991-05-09,77.75,78.00,77.37,77.87,1395200,9.47
1991-05-08,77.25,77.62,77.12,77.62,739200,9.44
1991-05-07,78.50,78.62,77.62,78.00,1240800,9.49
1991-05-06,77.87,78.50,77.25,78.50,974400,9.55
1991-05-03,77.87,78.00,77.00,77.37,796000,9.41
1991-05-02,78.62,78.62,77.00,77.87,1079200,9.47
1991-05-01,78.00,78.25,77.62,78.12,1334000,9.50
1991-04-30,75.75,77.50,75.75,77.37,1645200,9.41
1991-04-29,77.25,78.50,76.50,76.75,1233600,9.24
1991-04-26,77.12,77.37,76.87,77.12,848400,9.28
1991-04-25,77.75,78.62,76.75,77.87,1678000,9.37
1991-04-24,78.62,79.00,77.75,79.00,1506000,9.51
1991-04-23,77.50,78.25,77.00,78.25,1580800,9.42
1991-04-22,78.00,78.25,77.12,77.37,1102000,9.31
1991-04-19,78.62,79.00,77.75,78.25,4240400,9.42
1991-04-18,79.37,79.50,78.75,79.25,936800,9.54
1991-04-17,79.12,79.75,78.50,79.37,1528800,9.55
1991-04-16,78.00,79.37,77.75,79.12,1878400,9.52
1991-04-15,77.62,78.75,77.62,78.62,1466800,9.46
1991-04-12,77.25,77.75,76.12,77.75,1489600,9.36
1991-04-11,75.37,76.25,75.25,76.25,1806800,9.18
1991-04-10,75.62,75.87,74.62,74.87,2082400,9.01
1991-04-09,76.00,76.75,75.12,75.37,1653200,9.07
1991-04-08,75.37,76.25,74.75,76.00,966400,9.15
1991-04-05,76.50,76.50,74.50,75.12,1880000,9.04
1991-04-04,76.50,77.25,76.00,76.25,1273600,9.18
1991-04-03,77.37,77.37,76.37,76.50,1357600,9.21
1991-04-02,76.25,77.12,75.87,77.12,1194400,9.28
1991-04-01,76.62,76.87,75.87,76.00,1611200,9.15
1991-03-28,78.50,78.75,77.00,77.00,883200,9.27
1991-03-27,79.75,79.87,78.00,78.37,1266000,9.43
1991-03-26,78.25,80.12,78.12,79.75,1982800,9.60
1991-03-25,78.00,78.62,77.75,78.62,1023200,9.46
1991-03-22,77.62,78.25,77.50,78.00,955600,9.39
1991-03-21,78.50,78.87,78.00,78.00,1278400,9.39
1991-03-20,77.62,78.00,77.50,78.00,1186000,9.39
1991-03-19,75.25,77.75,75.12,77.37,2331200,9.31
1991-03-18,76.50,76.75,75.12,75.50,1198000,9.09
1991-03-15,76.50,76.62,75.50,76.50,4411200,9.21
1991-03-14,76.75,77.12,75.25,75.37,1636800,9.07
1991-03-13,75.87,77.00,75.75,76.75,1266400,9.24
1991-03-12,74.75,75.75,74.75,75.75,1697600,9.12
1991-03-11,75.25,75.25,74.25,74.25,1081600,8.94
1991-03-08,75.75,76.00,75.00,75.25,1326400,9.06
1991-03-07,75.62,76.00,75.50,75.50,1629200,9.09
1991-03-06,76.50,76.62,75.00,75.25,2832400,9.06
1991-03-05,75.25,76.00,75.00,75.50,1402400,9.09
1991-03-04,76.25,76.25,75.12,75.37,1315200,9.07
1991-03-01,75.25,76.00,74.75,76.00,1800800,9.15
1991-02-28,75.00,75.50,74.75,75.25,2089200,9.06
1991-02-27,72.87,75.00,72.75,74.50,3420000,8.97
1991-02-26,71.12,72.62,71.12,72.25,2321600,8.70
1991-02-25,72.50,72.50,71.12,71.25,2290800,8.57
1991-02-22,72.00,72.87,71.50,72.00,1700800,8.67
1991-02-21,72.62,72.62,71.75,72.25,1743200,8.70
1991-02-20,71.75,72.37,71.50,72.37,2501600,8.71
1991-02-19,72.50,73.25,72.00,72.37,2506800,8.71
1991-02-15,71.25,72.75,70.75,72.50,5156800,8.73
1991-02-14,74.00,74.00,71.50,72.00,2117200,8.67
1991-02-13,73.00,73.37,72.50,73.25,1466400,8.82
1991-02-12,74.25,74.75,73.12,73.12,2008400,8.80
1991-02-11,74.00,75.00,73.87,74.87,1956800,9.01
1991-02-08,73.75,74.12,73.62,74.00,1517600,8.91
1991-02-07,72.50,75.25,72.50,73.87,3945600,8.89
1991-02-06,69.00,72.62,68.87,72.62,3048000,8.74
1991-02-05,69.00,69.87,68.75,69.25,2084800,8.33
1991-02-04,70.75,71.75,69.75,69.87,3569200,8.32
1991-02-01,71.37,71.37,70.50,70.75,1485600,8.42
1991-01-31,69.87,71.37,69.87,71.37,1633600,8.49
1991-01-30,71.87,72.00,70.50,70.50,1179600,8.39
1991-01-29,73.12,73.12,72.00,72.12,1272000,8.58
1991-01-28,73.37,74.12,73.12,73.37,855600,8.73
1991-01-25,73.87,74.12,73.37,73.50,1281600,8.75
1991-01-24,73.50,74.12,73.37,73.87,1247600,8.79
1991-01-23,72.25,74.25,72.12,74.00,1224800,8.81
1991-01-22,72.25,72.87,71.87,72.00,1116400,8.57
1991-01-21,72.00,72.75,71.87,72.50,1484800,8.63
1991-01-18,72.50,73.75,72.25,72.25,6368800,8.60
1991-01-17,72.50,72.62,71.25,72.50,3003200,8.63
1991-01-16,72.00,73.12,72.00,73.00,1096800,8.69
1991-01-15,71.75,72.50,71.75,72.25,1090800,8.60
1991-01-14,70.37,71.50,70.25,71.37,2203600,8.49
1991-01-11,71.00,71.25,70.25,70.37,1202400,8.38
1991-01-10,71.12,71.50,70.87,71.25,630000,8.48
1991-01-09,71.25,72.62,70.37,71.00,1910400,8.45
1991-01-08,71.62,72.37,71.00,71.50,1955600,8.51
1991-01-07,70.87,72.00,70.62,71.37,1349600,8.49
1991-01-04,70.75,71.37,70.37,71.00,1475200,8.45
1991-01-03,72.12,72.12,71.00,71.00,868800,8.45
1991-01-02,72.62,72.87,72.25,72.37,930000,8.61
1990-12-31,72.50,72.75,72.12,72.62,1019600,8.64
1990-12-28,72.87,72.87,72.25,72.75,598400,8.66
1990-12-27,73.37,73.37,72.25,72.62,946400,8.64
1990-12-26,71.50,73.25,71.25,73.25,1192400,8.72
1990-12-24,71.37,71.37,70.87,71.25,427600,8.48
1990-12-21,73.00,73.00,71.50,71.50,4733200,8.51
1990-12-20,70.62,72.12,70.62,72.00,1824800,8.57
1990-12-19,69.75,71.12,69.50,71.00,2432800,8.45
1990-12-18,69.50,70.00,69.25,69.50,1198800,8.27
1990-12-17,69.37,69.87,69.37,69.50,818800,8.27
1990-12-14,69.00,69.75,68.87,69.37,2879600,8.26
1990-12-13,69.25,69.37,68.75,69.00,1249200,8.21
1990-12-12,69.25,69.50,69.00,69.50,1176000,8.27
1990-12-11,69.12,69.62,68.87,69.25,1380800,8.24
1990-12-10,69.12,69.25,68.62,69.12,1558000,8.23
1990-12-07,69.37,69.87,69.00,69.25,1498800,8.24
1990-12-06,70.62,70.75,69.37,69.75,1817200,8.30
1990-12-05,70.62,71.25,70.62,71.00,1671600,8.45
1990-12-04,69.50,70.50,69.25,70.50,2543600,8.39
1990-12-03,70.00,70.37,69.75,69.75,1810800,8.30
1990-11-30,69.50,70.37,69.25,69.87,1963600,8.32
1990-11-29,69.37,69.50,68.75,69.12,1602800,8.23
1990-11-28,69.25,69.75,69.00,69.50,1077600,8.27
1990-11-27,69.62,69.62,69.25,69.25,1704400,8.24
1990-11-26,68.50,69.37,68.50,69.37,2081600,8.26
1990-11-23,68.87,69.37,68.50,68.50,914400,8.15
1990-11-21,68.50,68.75,68.12,68.75,2118800,8.18
1990-11-20,69.00,69.37,68.62,68.62,2288400,8.17
1990-11-19,69.12,69.25,68.37,68.87,1350000,8.20
1990-11-16,68.00,68.87,68.00,68.87,2414400,8.20
1990-11-15,68.25,68.62,67.87,68.00,1610400,8.09
1990-11-14,68.87,69.50,68.75,68.75,1195600,8.18
1990-11-13,69.37,69.37,68.75,69.25,1506000,8.24
1990-11-12,69.00,69.75,69.00,69.62,1020000,8.29
1990-11-09,67.75,69.37,67.75,69.37,1791600,8.26
1990-11-08,67.37,68.00,67.25,67.50,1750000,8.03
1990-11-07,68.87,68.87,67.37,67.37,2863200,8.02
1990-11-06,69.25,69.75,68.87,68.87,1824800,8.20
1990-11-05,69.87,70.50,69.87,70.25,2568000,8.27
1990-11-02,69.00,70.00,69.00,69.75,965200,8.21
1990-11-01,68.37,69.62,68.37,69.25,1305200,8.15
1990-10-31,68.50,68.87,67.75,68.12,1794800,8.02
1990-10-30,67.25,68.37,67.25,68.37,1898400,8.05
1990-10-29,67.50,68.00,67.00,67.12,1952400,7.90
1990-10-26,68.87,68.87,66.50,67.00,2933200,7.89
1990-10-25,69.75,70.25,68.75,68.75,1486800,8.09
1990-10-24,69.87,70.12,69.25,69.37,1406800,8.16
1990-10-23,70.25,70.37,69.75,69.75,918400,8.21
1990-10-22,70.50,70.50,69.87,70.25,1884000,8.27
1990-10-19,69.25,71.37,69.25,70.75,3685200,8.33
1990-10-18,69.12,69.50,68.75,69.12,2120800,8.14
1990-10-17,68.62,70.25,68.62,69.50,1386800,8.18
1990-10-16,69.75,69.75,68.62,68.62,1742000,8.08
1990-10-15,69.25,70.25,68.50,69.50,2516400,8.18
1990-10-12,71.00,71.00,69.25,69.25,2318400,8.15
1990-10-11,70.75,71.25,69.87,70.00,2240000,8.24
1990-10-10,71.87,72.00,70.25,70.75,2608800,8.33
1990-10-09,73.00,73.37,72.00,72.25,3015600,8.50
1990-10-08,74.00,74.75,73.37,73.62,789200,8.67
1990-10-05,73.12,74.00,72.62,74.00,1728400,8.71
1990-10-04,73.37,74.12,72.75,74.00,1190400,8.71
1990-10-03,73.62,74.25,73.00,73.37,1783600,8.64
1990-10-02,73.25,74.00,73.25,73.25,1924000,8.62
1990-10-01,74.00,74.12,73.50,73.62,1663600,8.67
1990-09-28,73.75,74.37,73.75,74.00,1255200,8.71
1990-09-27,76.37,76.37,73.25,74.37,2538000,8.75
1990-09-26,76.75,76.75,75.12,76.00,1604800,8.95
1990-09-25,77.75,77.75,76.87,77.12,1717200,9.08
1990-09-24,78.00,78.25,77.50,77.62,1994800,9.14
1990-09-21,77.00,77.87,76.75,77.87,3767200,9.17
1990-09-20,77.12,77.50,76.25,76.87,1683600,9.05
1990-09-19,77.50,77.50,76.87,76.87,1457600,9.05
1990-09-18,77.50,77.75,77.25,77.62,1281600,9.14
1990-09-17,75.62,77.75,75.50,77.62,1628800,9.14
1990-09-14,76.00,76.37,75.75,75.87,1580400,8.93
1990-09-13,77.00,77.25,76.00,76.00,1072800,8.95
1990-09-12,76.00,77.12,75.87,77.12,1690800,9.08
1990-09-11,76.87,76.87,75.75,76.12,1350800,8.96
1990-09-10,78.00,78.25,76.50,76.75,1790000,9.03
1990-09-07,77.75,78.25,77.62,78.00,979200,9.18
1990-09-06,77.87,78.37,77.37,77.75,2081600,9.15
1990-09-05,75.62,77.87,75.62,77.62,1934800,9.14
1990-09-04,75.25,75.87,75.25,75.87,2733200,8.93
1990-08-31,75.25,75.87,75.25,75.87,1406400,8.93
1990-08-30,75.75,75.75,75.00,75.25,2442800,8.86
1990-08-29,75.50,76.75,75.50,76.75,1235600,9.03
1990-08-28,74.37,75.62,74.25,75.62,1618800,8.90
1990-08-27,74.75,75.00,74.00,74.50,1524800,8.77
1990-08-24,75.50,75.50,73.75,74.25,2420400,8.74
1990-08-23,77.00,77.50,75.62,75.62,2946000,8.90
1990-08-22,78.00,79.25,77.62,78.62,2331600,9.25
1990-08-21,80.25,80.25,78.12,78.25,2442000,9.21
1990-08-20,79.00,80.00,78.75,80.00,2496400,9.42
1990-08-17,77.62,78.62,77.00,78.62,3469200,9.25
1990-08-16,77.62,78.37,77.50,77.50,2062000,9.12
1990-08-15,77.87,78.25,77.50,77.62,1481600,9.14
1990-08-14,77.62,78.37,77.62,77.87,1688800,9.17
1990-08-13,78.25,78.25,77.37,78.12,1186400,9.19
1990-08-10,76.62,78.37,76.62,78.00,2312800,9.18
1990-08-09,76.50,77.37,76.12,76.87,1847600,9.05
1990-08-08,77.00,77.50,75.75,76.87,4951600,9.05
1990-08-07,79.00,79.12,77.00,78.62,3124000,9.25
1990-08-06,79.50,80.37,78.87,79.37,2399600,9.34
1990-08-03,79.87,81.62,78.50,78.75,4739600,9.27
1990-08-02,81.25,81.25,79.00,80.37,47824400,9.46
1990-08-01,79.50,79.50,78.50,78.75,3712400,9.27
1990-07-31,78.50,79.87,78.50,79.37,2507600,9.34
1990-07-30,77.00,79.00,76.87,79.00,5516400,9.21
1990-07-27,77.50,78.25,76.87,77.25,2160400,9.00
1990-07-26,77.00,77.25,76.25,77.00,1883200,8.97
1990-07-25,78.37,78.37,77.00,77.75,2026800,9.06
1990-07-24,77.25,78.87,77.12,78.75,3722800,9.18
1990-07-23,77.25,78.00,75.75,76.87,3708400,8.96
1990-07-20,77.12,78.00,76.87,77.50,4261200,9.03
1990-07-19,75.12,76.87,75.00,76.75,1911200,8.94
1990-07-18,75.50,75.75,75.12,75.25,2532000,8.77
1990-07-17,76.50,76.87,75.37,75.87,2754800,8.84
1990-07-16,74.50,75.12,74.37,74.87,1847600,8.73
1990-07-13,73.75,74.37,73.37,74.00,4178800,8.62
1990-07-12,71.50,74.00,71.50,73.87,4876000,8.61
1990-07-11,69.37,71.12,69.25,71.00,2437200,8.27
1990-07-10,69.62,69.87,69.12,69.37,1185600,8.08
1990-07-09,69.87,70.00,69.62,69.62,1341600,8.11
1990-07-06,69.25,69.87,69.25,69.75,1684400,8.13
1990-07-05,70.25,70.25,69.25,69.75,1307600,8.13
1990-07-03,70.37,70.37,70.00,70.37,941200,8.20
1990-07-02,70.37,70.87,70.25,70.50,1279200,8.22
1990-06-29,69.62,70.37,69.50,70.37,1513600,8.20
1990-06-28,69.75,70.12,69.25,69.87,1246000,8.14
1990-06-27,67.75,69.75,67.75,69.75,2401200,8.13
1990-06-26,69.12,69.37,67.75,67.75,1656000,7.90
1990-06-25,70.00,70.00,68.75,68.87,1390000,8.03
1990-06-22,70.62,70.62,69.12,69.75,2082800,8.13
1990-06-21,70.62,70.62,69.87,70.37,2366400,8.20
1990-06-20,71.62,71.62,69.62,70.87,4155600,8.26
1990-06-19,71.00,71.87,70.75,71.62,1116400,8.35
1990-06-18,72.00,72.00,71.00,71.00,1280400,8.27
1990-06-15,70.75,72.25,70.62,72.00,4645600,8.39
1990-06-14,70.62,70.62,70.25,70.50,989600,8.22
1990-06-13,71.25,71.25,70.62,70.87,1571600,8.26
1990-06-12,70.62,71.37,70.25,71.12,1882400,8.29
1990-06-11,69.37,70.62,69.37,70.62,1648800,8.23
1990-06-08,69.87,69.87,69.37,69.50,1110000,8.10
1990-06-07,69.75,69.75,69.00,69.75,1456000,8.13
1990-06-06,70.12,70.25,69.00,69.50,1633200,8.10
1990-06-05,70.50,71.25,70.25,70.37,3311600,8.20
1990-06-04,70.50,70.50,69.87,70.37,1844400,8.20
1990-06-01,70.50,70.62,69.12,69.50,1572800,8.10
1990-05-31,69.87,70.00,69.50,70.00,1466400,8.16
1990-05-30,69.62,70.00,69.25,69.87,1468800,8.14
1990-05-29,67.50,69.75,67.50,69.37,1828000,8.08
1990-05-25,68.00,68.00,67.62,67.75,1447200,7.90
1990-05-24,69.37,69.37,68.00,68.25,1089200,7.95
1990-05-23,69.75,69.87,69.00,69.37,1648000,8.08
1990-05-22,70.37,70.50,69.75,70.00,1842000,8.16
1990-05-21,69.75,70.50,69.75,70.00,1317600,8.16
1990-05-18,70.25,70.37,70.00,70.00,2601200,8.16
1990-05-17,70.62,70.75,70.00,70.25,1069600,8.19
1990-05-16,70.75,70.75,70.00,70.37,1156400,8.20
1990-05-15,70.25,70.62,70.00,70.25,2011200,8.19
1990-05-14,68.87,71.00,68.75,70.25,4124400,8.19
1990-05-11,68.00,68.62,67.75,68.50,2674000,7.98
1990-05-10,67.75,68.12,67.50,67.50,1870800,7.87
1990-05-09,67.50,68.12,67.37,67.87,1696000,7.91
1990-05-08,67.62,68.00,67.50,68.00,1749600,7.93
1990-05-07,67.12,67.75,66.87,67.37,942400,7.85
1990-05-04,66.87,67.25,66.62,67.12,1034800,7.82
1990-05-03,66.37,66.87,66.25,66.75,1094800,7.78
1990-05-02,65.50,66.37,65.37,66.12,1337200,7.71
1990-05-01,65.75,65.87,65.37,65.50,1514400,7.63
1990-04-30,65.00,66.00,64.87,65.87,1152000,7.60
1990-04-27,65.62,66.00,64.87,65.12,1180800,7.51
1990-04-26,65.62,65.75,64.50,65.37,1210000,7.54
1990-04-25,65.25,65.62,65.00,65.37,1566000,7.54
1990-04-24,64.25,65.00,63.88,64.75,1862400,7.47
1990-04-23,64.75,64.87,63.63,63.88,2420800,7.37
1990-04-20,65.75,65.75,64.37,64.87,2916400,7.48
1990-04-19,65.25,66.12,65.25,65.50,1460000,7.55
1990-04-18,67.00,67.00,65.25,65.50,1385200,7.55
1990-04-17,67.12,67.12,66.50,66.75,1150400,7.70
1990-04-16,66.50,67.75,66.37,67.12,2026400,7.74
1990-04-12,66.12,66.75,66.00,66.75,1024800,7.70
1990-04-11,66.25,66.62,65.75,65.87,2411200,7.60
1990-04-10,67.87,68.12,67.50,67.62,1129200,7.80
1990-04-09,68.12,68.50,67.75,67.87,667200,7.83
1990-04-06,67.87,68.25,67.62,67.87,944400,7.83
1990-04-05,68.12,68.37,67.87,68.12,703200,7.85
1990-04-04,68.75,68.75,67.75,67.75,1501200,7.81
1990-04-03,67.25,68.12,67.00,67.87,1592000,7.83
1990-04-02,66.75,67.25,66.75,67.00,1307200,7.73
1990-03-30,67.62,67.87,67.00,67.50,1304400,7.78
1990-03-29,67.37,68.00,67.25,67.62,1376400,7.80
1990-03-28,67.25,67.50,67.12,67.37,1121600,7.77
1990-03-27,66.50,67.50,66.50,66.75,1184400,7.70
1990-03-26,67.50,67.62,66.50,66.50,1395200,7.67
1990-03-23,67.62,68.12,67.25,67.25,1371600,7.75
1990-03-22,67.50,67.87,66.87,67.37,1444400,7.77
1990-03-21,67.87,68.12,67.50,67.50,957200,7.78
1990-03-20,68.87,69.00,67.75,68.00,1966800,7.84
1990-03-19,69.62,69.62,68.75,69.25,2022400,7.99
1990-03-16,69.25,70.50,68.87,70.12,3698400,8.09
1990-03-15,68.75,69.00,68.25,68.50,1292000,7.90
1990-03-14,68.00,69.12,67.87,69.00,1977600,7.96
1990-03-13,68.37,68.62,67.75,68.00,1344000,7.84
1990-03-12,68.00,68.62,67.75,68.62,1188400,7.91
1990-03-09,68.62,68.87,68.00,68.37,2030000,7.88
1990-03-08,68.75,69.12,68.62,68.87,1462800,7.94
1990-03-07,68.37,69.12,68.37,68.75,1986800,7.93
1990-03-06,67.87,68.62,67.62,68.50,1924800,7.90
1990-03-05,68.50,68.62,67.50,67.62,1506400,7.80
1990-03-02,67.87,68.62,67.62,68.25,1766000,7.87
1990-03-01,67.12,68.25,67.12,67.87,2472400,7.83
1990-02-28,67.50,67.87,67.12,67.12,1990000,7.74
1990-02-27,68.25,68.75,67.50,67.50,1943200,7.78
1990-02-26,66.87,68.37,66.87,68.37,1849600,7.88
1990-02-23,67.25,67.75,66.75,66.87,2195200,7.71
1990-02-22,69.00,69.12,67.50,68.00,2400800,7.84
1990-02-21,69.00,69.37,68.37,68.50,3024400,7.90
1990-02-20,69.00,69.37,68.50,69.25,2009200,7.99
1990-02-16,69.75,70.25,69.37,69.87,3468800,8.06
1990-02-15,69.50,69.75,68.87,69.50,1686800,8.01
1990-02-14,69.12,70.00,68.75,69.62,2800800,8.03
1990-02-13,67.87,68.50,66.50,68.37,3201600,7.88
1990-02-12,69.00,69.12,67.75,67.75,1472800,7.81
1990-02-09,70.00,70.12,68.87,69.12,1763200,7.97
1990-02-08,67.62,70.62,67.62,70.25,5555200,8.10
1990-02-07,65.87,67.87,65.75,67.87,3135200,7.83
1990-02-06,67.37,67.37,66.75,67.12,1507200,7.66
1990-02-05,66.87,67.87,66.75,67.50,1524400,7.70
1990-02-02,67.00,67.37,66.75,67.12,1847600,7.66
1990-02-01,67.00,67.12,66.62,66.62,1190000,7.60
1990-01-31,65.37,67.12,65.12,66.87,1963200,7.63
1990-01-30,64.62,65.25,64.00,65.12,2238400,7.43
1990-01-29,64.37,64.75,63.38,64.37,1908800,7.34
1990-01-26,64.62,65.25,63.13,64.37,1823200,7.34
1990-01-25,65.50,65.50,64.50,64.62,1896400,7.37
1990-01-24,64.25,65.62,64.12,65.37,2602800,7.46
1990-01-23,64.87,66.00,64.12,65.50,2326000,7.47
1990-01-22,67.00,67.50,63.88,64.37,1956800,7.34
1990-01-19,67.00,67.12,66.62,67.00,2354400,7.65
1990-01-18,65.50,66.12,64.75,66.00,2507200,7.53
1990-01-17,66.12,66.75,65.12,65.50,1919200,7.47
1990-01-16,64.50,65.87,64.12,65.87,2666400,7.52
1990-01-15,64.50,64.87,64.25,64.62,1653600,7.37
1990-01-12,65.75,66.25,63.50,64.25,2897600,7.33
1990-01-11,66.25,67.00,66.25,66.37,1299600,7.57
1990-01-10,66.12,66.50,65.25,66.25,2067600,7.56
1990-01-09,66.75,67.12,66.25,66.25,1630400,7.56
1990-01-08,66.12,66.87,65.87,66.75,1534000,7.62
1990-01-05,66.75,67.25,66.12,66.12,3282400,7.54
1990-01-04,67.62,67.75,66.25,67.12,2671200,7.66
1990-01-03,69.12,69.12,67.37,68.00,2736800,7.76
1990-01-02,67.37,69.25,67.25,69.12,2678400,7.89
1989-12-29,67.25,67.75,67.00,67.75,1520000,7.73
1989-12-28,67.62,67.62,66.75,67.00,1885600,7.65
1989-12-27,67.25,67.37,67.00,67.37,1332000,7.69
1989-12-26,68.00,68.00,67.12,67.12,635600,7.66
1989-12-22,67.75,68.12,67.50,67.75,712000,7.73
1989-12-21,67.12,67.75,67.00,67.50,1958000,7.70
1989-12-20,67.87,68.12,67.00,67.00,1659200,7.65
1989-12-19,67.87,68.62,67.50,67.62,2090000,7.72
1989-12-18,67.87,68.62,67.62,67.87,2568000,7.74
1989-12-15,68.25,68.37,67.62,67.75,4746400,7.73
1989-12-14,68.00,68.50,67.75,68.25,3506800,7.79
1989-12-13,68.50,69.12,67.62,67.75,3148000,7.73
1989-12-12,67.25,68.25,66.25,68.12,5518000,7.77
1989-12-11,66.87,67.50,66.62,66.87,2475600,7.63
1989-12-08,67.00,67.62,66.62,66.87,4958400,7.63
1989-12-07,71.75,73.50,65.50,66.75,9969200,7.62
1989-12-06,70.25,72.25,70.12,72.00,9253600,8.22
1989-12-05,70.62,71.37,70.25,70.75,6595200,8.07
1989-12-04,70.37,71.25,70.25,70.87,9286800,8.09
1989-12-01,68.75,70.50,68.50,70.37,11858000,8.03
1989-11-30,68.00,69.12,67.87,68.62,13401600,7.83
1989-11-29,67.50,68.87,67.00,68.37,10957600,7.80
1989-11-28,67.25,67.75,66.25,67.75,14624800,7.73
1989-11-27,65.25,68.37,65.25,68.25,13324000,7.79
1989-11-24,64.87,65.25,64.62,65.00,987600,7.42
1989-11-22,63.00,64.87,63.00,64.50,2312800,7.36
1989-11-21,63.00,63.38,62.50,63.25,2045200,7.22
1989-11-20,64.00,64.00,62.13,62.75,2110800,7.16
1989-11-17,64.37,64.37,63.75,63.88,2330400,7.29
1989-11-16,63.88,64.50,63.25,64.12,2054400,7.32
1989-11-15,62.13,63.75,61.88,63.63,3336000,7.26
1989-11-14,62.63,62.75,61.38,61.63,1933200,7.03
1989-11-13,62.50,63.25,62.38,62.50,3284400,7.13
1989-11-10,61.88,62.25,61.00,62.13,2719200,7.09
1989-11-09,63.00,63.63,61.25,61.50,3939600,7.02
1989-11-08,64.75,64.87,62.38,63.00,3635600,7.19
1989-11-07,64.50,65.50,64.00,64.62,6071200,7.37
1989-11-06,67.50,67.50,64.62,64.62,8130000,7.37
1989-11-03,68.00,69.00,67.87,68.62,6289200,7.83
1989-11-02,68.12,68.37,67.62,68.00,6769200,7.76
1989-11-01,68.37,69.12,67.75,68.37,7541600,7.80
1989-10-31,67.25,69.37,66.87,68.25,14147600,7.79
1989-10-30,67.00,67.37,66.62,67.25,8455200,7.59
1989-10-27,65.87,66.75,65.62,66.37,9514800,7.49
1989-10-26,65.50,66.50,65.12,65.75,8004000,7.42
1989-10-25,64.62,66.62,64.25,66.62,9014400,7.52
1989-10-24,64.37,65.00,60.50,64.87,8178400,7.33
1989-10-23,66.50,66.62,64.50,64.87,5118400,7.33
1989-10-20,66.25,66.87,65.62,66.87,9604000,7.55
1989-10-19,65.00,66.25,64.62,66.25,4764800,7.48
1989-10-18,63.38,65.00,62.88,65.00,5932400,7.34
1989-10-17,63.88,64.75,63.00,64.00,7556800,7.23
1989-10-16,60.00,64.12,59.88,63.88,11148000,7.21
1989-10-13,65.75,65.87,59.88,59.88,8268000,6.76
1989-10-12,66.50,67.50,65.37,65.87,6773600,7.44
1989-10-11,65.50,67.25,64.75,67.00,8813200,7.57
1989-10-10,64.87,65.87,64.00,65.75,5203200,7.42
1989-10-09,66.00,66.12,64.62,65.00,3743200,7.34
1989-10-06,65.75,67.50,65.50,66.00,11069600,7.45
1989-10-05,62.88,65.50,62.50,64.75,7494400,7.31
1989-10-04,62.13,63.00,61.88,62.88,3615200,7.10
1989-10-03,60.38,62.00,60.00,61.88,4551200,6.99
1989-10-02,60.38,60.75,59.63,60.13,3092000,6.79
1989-09-29,59.13,61.00,59.13,61.00,5354400,6.89
1989-09-28,58.00,58.13,57.13,58.13,1576400,6.56
1989-09-27,58.00,58.38,57.75,57.88,1646400,6.54
1989-09-26,58.38,58.75,58.13,58.38,1937600,6.59
1989-09-25,58.88,59.00,58.25,58.38,1395600,6.59
1989-09-22,58.63,59.25,58.63,59.00,1004000,6.66
1989-09-21,59.00,59.13,58.50,58.63,1324800,6.62
1989-09-20,59.13,59.13,58.75,58.75,1701600,6.63
1989-09-19,59.38,59.50,58.88,59.13,1757600,6.68
1989-09-18,58.00,59.00,57.88,59.00,1185600,6.66
1989-09-15,58.13,58.38,57.63,57.88,4526400,6.54
1989-09-14,58.88,58.88,57.50,57.75,1738400,6.52
1989-09-13,59.13,59.75,58.63,58.88,3129200,6.65
1989-09-12,58.50,59.38,58.38,59.25,1480400,6.69
1989-09-11,58.63,59.00,58.13,58.63,1660000,6.62
1989-09-08,59.25,59.50,58.88,59.00,2692000,6.66
1989-09-07,57.63,59.75,57.63,59.13,5097200,6.68
1989-09-06,57.88,57.88,57.38,57.63,1864400,6.51
1989-09-05,57.13,58.00,57.00,57.88,2869600,6.54
1989-09-01,56.25,57.13,56.00,57.00,2164000,6.44
1989-08-31,55.75,56.25,55.50,56.25,2081200,6.35
1989-08-30,55.75,56.38,55.63,55.75,2264800,6.30
1989-08-29,56.50,56.50,55.63,55.63,1648800,6.28
1989-08-28,55.75,56.63,55.63,56.63,1616000,6.39
1989-08-25,55.75,56.13,55.63,55.63,2074000,6.28
1989-08-24,54.88,55.75,54.50,55.63,3715200,6.28
1989-08-23,54.38,54.63,54.00,54.50,2187600,6.15
1989-08-22,54.25,54.25,53.75,54.13,1482800,6.11
1989-08-21,54.75,54.88,54.00,54.25,1620400,6.13
1989-08-18,54.63,55.13,54.63,55.00,2815600,6.21
1989-08-17,55.00,55.38,54.63,54.75,2479200,6.18
1989-08-16,55.13,55.13,54.63,55.00,1455200,6.21
1989-08-15,54.88,55.00,54.50,55.00,1584800,6.21
1989-08-14,54.50,55.13,54.38,54.75,2162400,6.18
1989-08-11,55.25,55.25,54.25,54.63,2421600,6.17
1989-08-10,54.88,55.00,54.38,54.88,2128800,6.20
1989-08-09,55.75,55.75,54.63,54.75,2613200,6.18
1989-08-08,55.63,55.75,55.25,55.75,2416800,6.30
1989-08-07,54.88,55.63,54.75,55.63,2042800,6.28
1989-08-04,54.50,55.13,54.38,54.63,3172400,6.17
1989-08-03,54.63,54.75,54.38,54.63,2650400,6.17
1989-08-02,54.00,54.63,54.00,54.50,2346800,6.15
1989-08-01,54.00,55.63,53.88,54.00,3704000,6.10
1989-07-31,54.25,54.50,54.00,54.50,2078400,6.07
1989-07-28,54.63,54.75,54.13,54.25,1572400,6.05
1989-07-27,55.00,55.13,54.25,54.50,2132800,6.07
1989-07-26,54.63,55.00,54.50,55.00,2441600,6.13
1989-07-25,55.38,55.50,54.50,54.63,2941600,6.09
1989-07-24,56.00,56.13,55.50,55.50,1441600,6.19
1989-07-21,55.63,56.00,55.50,56.00,3402800,6.24
1989-07-20,56.38,56.50,55.75,55.88,1675200,6.23
1989-07-19,56.00,56.50,56.00,56.38,1968000,6.28
1989-07-18,56.13,56.13,55.75,55.88,1567200,6.23
1989-07-17,56.25,56.38,55.88,56.13,1593200,6.26
1989-07-14,55.88,56.63,55.50,56.50,2261600,6.30
1989-07-13,56.25,56.50,55.88,55.88,1126800,6.23
1989-07-12,56.38,56.38,55.88,56.13,814400,6.26
1989-07-11,56.00,56.75,55.75,56.25,2890400,6.27
1989-07-10,55.63,55.75,55.38,55.75,1456400,6.21
1989-07-07,54.88,55.50,54.75,55.38,1542400,6.17
1989-07-06,55.13,55.13,54.75,54.88,2359200,6.12
1989-07-05,54.25,55.13,54.13,54.88,1657600,6.12
1989-07-03,54.25,54.75,53.88,54.63,571200,6.09
1989-06-30,54.50,54.50,53.63,54.00,1774000,6.02
1989-06-29,55.00,55.38,54.25,54.38,2692000,6.06
1989-06-28,55.25,55.50,54.75,55.13,2567200,6.15
1989-06-27,53.50,55.38,53.50,55.38,3870400,6.17
1989-06-26,52.75,53.38,52.75,52.88,1540800,5.89
1989-06-23,52.13,52.75,52.00,52.75,2046000,5.88
1989-06-22,51.63,52.00,51.63,51.75,1881600,5.77
1989-06-21,52.00,52.13,51.38,51.63,2322800,5.76
1989-06-20,52.13,52.63,52.00,52.00,2882000,5.80
1989-06-19,52.75,53.00,52.13,52.25,1246800,5.82
1989-06-16,52.25,53.00,52.25,52.63,4933600,5.87
1989-06-15,53.63,53.63,52.38,52.50,3495200,5.85
1989-06-14,53.63,53.75,53.25,53.50,1923600,5.96
1989-06-13,53.38,54.00,53.38,53.50,1694400,5.96
1989-06-12,53.38,53.50,53.00,53.50,1199600,5.96
1989-06-09,53.63,53.75,53.00,53.00,3041600,5.91
1989-06-08,54.25,54.38,53.25,53.38,3384400,5.95
1989-06-07,55.63,56.00,54.75,54.88,3364400,6.12
1989-06-06,54.63,55.25,54.50,55.13,1526000,6.15
1989-06-05,55.38,55.38,54.25,54.38,1644800,6.06
1989-06-02,55.50,55.63,55.38,55.50,1392800,6.19
1989-06-01,55.00,55.38,54.75,55.13,1208400,6.15
1989-05-31,55.38,55.38,55.13,55.25,1430000,6.16
1989-05-30,55.88,56.00,55.00,55.13,1338400,6.15
1989-05-26,55.88,56.50,55.75,56.00,2040000,6.24
1989-05-25,56.13,56.38,55.88,56.00,1161600,6.24
1989-05-24,55.00,56.13,55.00,55.88,2514000,6.23
1989-05-23,54.63,55.13,54.50,55.00,2184000,6.13
1989-05-22,54.88,54.88,54.00,54.63,1730400,6.09
1989-05-19,53.25,54.50,53.13,54.38,6786000,6.06
1989-05-18,53.00,53.25,53.00,53.00,2770000,5.91
1989-05-17,53.38,53.38,53.00,53.00,1783200,5.91
1989-05-16,52.88,53.25,52.75,53.25,1832800,5.94
1989-05-15,52.50,52.88,52.50,52.75,1381600,5.88
1989-05-12,52.50,52.75,52.25,52.50,1970800,5.85
1989-05-11,51.88,52.13,51.50,51.75,1626800,5.77
1989-05-10,52.38,52.38,51.63,51.75,2192000,5.77
1989-05-09,52.38,52.75,52.00,52.13,1773600,5.81
1989-05-08,52.50,52.50,52.00,52.38,1485200,5.84
1989-05-05,52.75,53.25,52.38,52.50,2236000,5.85
1989-05-04,52.50,52.75,52.50,52.63,771200,5.87
1989-05-03,52.88,52.88,52.25,52.63,2720800,5.87
1989-05-02,53.00,53.13,52.75,52.75,2235600,5.88
1989-05-01,54.00,54.00,53.38,53.63,2128400,5.90
1989-04-28,54.25,54.50,54.13,54.25,3346000,5.97
1989-04-27,53.63,54.88,53.63,54.25,2778400,5.97
1989-04-26,53.88,53.88,53.25,53.63,2209200,5.90
1989-04-25,55.75,55.88,53.75,54.00,2390000,5.94
1989-04-24,56.25,56.38,55.50,55.63,1972800,6.12
1989-04-21,55.63,57.25,55.13,56.88,3954000,6.26
1989-04-20,55.75,55.88,54.50,55.63,2754800,6.12
1989-04-19,54.63,55.88,54.50,55.38,3656800,6.09
1989-04-18,53.50,54.38,53.50,54.38,4456400,5.98
1989-04-17,52.63,53.13,52.50,53.00,1531600,5.83
1989-04-14,52.88,53.00,52.50,52.63,1780000,5.79
1989-04-13,53.00,53.00,52.38,52.50,1186800,5.78
1989-04-12,53.13,53.38,52.75,53.00,2276800,5.83
1989-04-11,53.00,53.50,52.75,53.25,2153200,5.86
1989-04-10,53.25,53.38,52.88,53.00,1449600,5.83
1989-04-07,53.38,53.50,53.00,53.13,2343600,5.84
1989-04-06,53.63,53.75,53.25,53.50,2342800,5.89
1989-04-05,52.63,54.38,52.63,53.88,3576400,5.93
1989-04-04,52.63,53.13,52.50,52.75,2672800,5.80
1989-04-03,53.00,53.00,52.50,52.63,1316800,5.79
1989-03-31,52.00,52.88,51.88,52.75,1888800,5.80
1989-03-30,52.00,52.00,51.50,51.75,1674800,5.69
1989-03-29,51.88,52.25,51.75,52.00,1846000,5.72
1989-03-28,52.38,52.38,51.75,51.88,3292800,5.71
1989-03-27,52.00,52.13,51.63,52.13,1561600,5.73
1989-03-23,52.13,52.38,51.13,51.75,2171600,5.69
1989-03-22,53.00,53.00,52.00,52.13,2040000,5.73
1989-03-21,53.38,53.63,52.63,52.88,2370400,5.82
1989-03-20,54.00,54.38,53.00,53.38,3728800,5.87
1989-03-17,54.50,54.75,54.00,54.50,5350800,6.00
1989-03-16,54.50,55.00,54.38,55.00,3208800,6.05
1989-03-15,53.25,54.38,53.00,54.38,4710000,5.98
1989-03-14,52.88,53.00,52.63,53.00,3564000,5.83
1989-03-13,52.00,52.88,51.88,52.75,2366400,5.80
1989-03-10,51.63,51.88,51.38,51.75,2718400,5.69
1989-03-09,52.00,52.00,51.63,51.75,2339600,5.69
1989-03-08,52.25,52.25,51.63,51.63,2857600,5.68
1989-03-07,51.88,52.75,51.75,52.25,3380000,5.75
1989-03-06,50.88,51.88,50.88,51.88,4319200,5.71
1989-03-03,49.88,50.63,49.75,50.50,3030400,5.56
1989-03-02,48.63,49.75,48.50,49.75,4035200,5.47
1989-03-01,48.63,48.88,48.50,48.75,2591200,5.36
1989-02-28,48.50,48.63,48.38,48.50,1492400,5.34
1989-02-27,48.38,48.50,47.88,48.38,1646800,5.32
1989-02-24,48.88,49.13,48.13,48.13,3104400,5.29
1989-02-23,48.63,49.38,48.63,49.13,2477600,5.40
1989-02-22,49.63,49.63,48.50,48.63,1685200,5.35
1989-02-21,49.50,50.13,49.38,49.63,3377200,5.46
1989-02-17,48.38,49.38,48.25,49.38,2617200,5.43
1989-02-16,48.00,48.50,47.88,48.50,1910800,5.34
1989-02-15,47.75,48.25,47.75,47.88,2348000,5.27
1989-02-14,48.13,48.13,47.63,47.75,2021200,5.25
1989-02-13,47.50,48.13,47.50,47.88,1075200,5.27
1989-02-10,48.50,48.63,47.75,47.75,1534800,5.25
1989-02-09,49.13,49.75,48.00,48.63,1741600,5.35
1989-02-08,49.88,49.88,49.13,49.38,1505200,5.43
1989-02-07,48.88,49.88,48.88,49.88,1894400,5.49
1989-02-06,48.63,49.13,48.63,49.13,1450800,5.40
1989-02-03,48.63,49.00,48.50,48.88,1370000,5.38
1989-02-02,49.00,49.13,48.38,48.50,1199200,5.34
1989-02-01,49.00,49.25,48.63,49.00,2331200,5.39
1989-01-31,49.25,49.75,48.88,49.63,2074400,5.46
1989-01-30,49.88,50.38,49.63,49.88,3984400,5.41
1989-01-27,49.63,49.88,49.00,49.75,3856800,5.40
1989-01-26,48.13,49.63,48.00,49.38,3704800,5.36
1989-01-25,48.50,48.63,47.63,48.00,3192000,5.21
1989-01-24,48.75,48.88,48.00,48.50,3319200,5.26
1989-01-23,49.50,50.00,48.88,48.88,5318000,5.30
1989-01-20,48.88,49.25,48.63,49.25,2964000,5.34
1989-01-19,49.13,49.25,48.63,48.88,1857600,5.30
1989-01-18,48.50,49.13,48.25,49.13,2020400,5.33
1989-01-17,48.13,48.50,47.75,48.50,2721200,5.26
1989-01-16,48.63,48.88,48.00,48.25,2731600,5.23
1989-01-13,48.75,48.75,48.13,48.38,1627200,5.25
1989-01-12,48.13,49.00,48.00,48.50,3216400,5.26
1989-01-11,47.25,48.00,47.00,48.00,3002400,5.21
1989-01-10,47.50,47.63,47.25,47.38,2102800,5.14
1989-01-09,47.25,47.63,47.00,47.38,1981600,5.14
1989-01-06,47.38,47.63,47.00,47.25,3406000,5.13
1989-01-05,46.63,47.13,46.38,47.13,2042400,5.11
1989-01-04,45.88,46.38,45.63,46.38,2379600,5.03
1989-01-03,45.75,45.88,45.38,45.75,1145200,4.96
1988-12-30,46.50,47.25,45.75,45.75,1090000,4.96
1988-12-29,46.50,46.75,46.13,46.38,3160000,5.03
1988-12-28,46.75,47.00,46.38,46.38,1022000,5.03
1988-12-27,47.13,47.13,46.75,46.75,582000,5.07
1988-12-23,47.00,47.25,46.88,47.13,708000,5.11
1988-12-22,47.00,47.13,46.75,47.00,1495600,5.10
1988-12-21,47.00,47.38,46.88,46.88,1856800,5.09
1988-12-20,46.88,47.13,46.75,46.88,1320800,5.09
1988-12-19,46.13,46.75,45.88,46.63,2144400,5.06
1988-12-16,46.25,46.25,45.88,46.13,4864800,5.00
1988-12-15,46.13,46.25,45.88,45.88,1352800,4.98
1988-12-14,45.88,46.25,45.75,46.00,2190000,4.99
1988-12-13,46.13,46.13,45.75,45.75,1481200,4.96
1988-12-12,45.88,46.38,45.88,46.00,2014000,4.99
1988-12-09,46.00,46.38,45.75,45.88,1623200,4.98
1988-12-08,45.88,46.13,45.63,45.88,2365600,4.98
1988-12-07,45.13,46.00,45.00,45.88,2663200,4.98
1988-12-06,44.63,45.25,44.25,45.25,2480000,4.91
1988-12-05,44.50,45.13,44.50,44.63,2569600,4.84
1988-12-02,45.13,45.25,44.63,44.75,1571200,4.85
1988-12-01,45.75,45.75,45.25,45.38,1278800,4.92
1988-11-30,45.75,45.88,45.50,45.75,1768800,4.96
1988-11-29,45.38,45.75,45.13,45.63,1653600,4.95
1988-11-28,45.13,45.63,45.00,45.25,1874000,4.91
1988-11-25,45.00,45.38,44.88,45.25,1387200,4.91
1988-11-23,44.50,44.63,44.13,44.25,1518800,4.80
1988-11-22,43.75,44.75,43.63,44.50,2477200,4.83
1988-11-21,43.75,43.75,43.13,43.50,1853200,4.72
1988-11-18,44.00,44.25,43.50,43.88,1870000,4.76
1988-11-17,43.63,43.88,43.38,43.88,882000,4.76
1988-11-16,43.88,44.13,43.25,43.38,2296000,4.71
1988-11-15,43.88,44.13,43.63,43.75,1182800,4.75
1988-11-14,44.00,44.00,43.25,43.63,2132400,4.73
1988-11-11,44.63,44.63,43.63,43.75,1918800,4.75
1988-11-10,44.88,45.25,44.75,45.00,1225200,4.88
1988-11-09,45.13,45.25,44.50,44.88,1759600,4.87
1988-11-08,45.13,45.63,45.00,45.38,1868800,4.92
1988-11-07,45.00,45.25,44.88,45.00,1791600,4.88
1988-11-04,45.88,46.13,45.00,45.00,2377200,4.88
1988-11-03,45.75,46.50,45.50,46.00,2916000,4.99
1988-11-02,46.00,46.13,45.25,45.75,1602800,4.96
1988-11-01,46.13,46.38,45.75,46.00,1348800,4.99
1988-10-31,47.00,47.13,46.63,46.88,2202800,5.01
1988-10-28,47.00,47.13,46.63,46.88,1034000,5.01
1988-10-27,47.00,47.25,46.50,46.50,1409600,4.97
1988-10-26,47.13,47.25,46.75,47.13,1090000,5.04
1988-10-25,46.38,47.25,46.25,47.00,1054000,5.03
1988-10-24,47.00,47.00,46.25,46.38,1155600,4.96
1988-10-21,46.88,47.00,46.50,47.00,2928800,5.03
1988-10-20,46.88,47.00,46.63,47.00,1967200,5.03
1988-10-19,47.25,47.25,46.13,46.75,1564800,5.00
1988-10-18,47.38,47.63,46.63,47.25,1858000,5.05
1988-10-17,46.75,47.50,46.63,47.25,3182000,5.05
1988-10-14,46.38,46.75,46.00,46.75,1566400,5.00
1988-10-13,46.25,46.88,46.13,46.13,2174000,4.93
1988-10-12,45.50,46.00,45.38,46.00,2248800,4.92
1988-10-11,44.75,45.88,44.63,45.75,1754000,4.89
1988-10-10,45.38,45.50,44.88,44.88,1692400,4.80
1988-10-07,44.25,45.50,44.00,45.50,2872000,4.87
1988-10-06,43.63,44.13,43.50,43.88,2452000,4.69
1988-10-05,43.13,43.75,42.88,43.63,2291600,4.67
1988-10-04,42.88,43.25,42.88,42.88,2298800,4.59
1988-10-03,43.75,43.75,43.13,43.38,1831600,4.64
1988-09-30,44.00,44.13,43.63,43.63,1758800,4.67
1988-09-29,43.50,43.88,43.38,43.75,1810000,4.68
1988-09-28,42.75,43.50,42.75,43.38,2128800,4.64
1988-09-27,43.50,43.63,42.75,43.00,2248000,4.60
1988-09-26,43.63,44.13,43.50,43.75,1033600,4.68
1988-09-23,44.00,44.00,43.38,43.63,1730000,4.67
1988-09-22,44.75,45.75,43.75,44.00,1102000,4.71
1988-09-21,45.13,45.13,44.50,44.50,1683600,4.76
1988-09-20,44.38,44.75,44.25,44.75,1074800,4.79
1988-09-19,44.75,44.75,44.00,44.38,1300000,4.75
1988-09-16,45.13,45.13,44.75,44.75,3625600,4.79
1988-09-15,44.63,45.25,44.50,45.13,1775600,4.83
1988-09-14,44.13,45.00,44.13,44.75,1992800,4.79
1988-09-13,43.25,43.75,43.13,43.75,1564400,4.68
1988-09-12,43.25,43.38,42.88,43.38,2387200,4.64
1988-09-09,44.25,44.25,43.25,43.25,2567200,4.63
1988-09-08,44.38,44.50,44.13,44.25,2481600,4.73
1988-09-07,44.25,44.38,43.75,44.25,2922400,4.73
1988-09-06,44.50,45.00,44.38,44.50,1754400,4.76
1988-09-02,44.75,45.25,44.50,45.13,1902400,4.83
1988-09-01,44.63,44.63,43.75,44.00,2749200,4.71
1988-08-31,44.63,44.75,44.38,44.50,1404000,4.76
1988-08-30,44.75,44.75,44.25,44.50,1386400,4.76
1988-08-29,44.50,44.75,44.38,44.63,775600,4.77
1988-08-26,44.00,44.38,43.88,44.13,1399600,4.72
1988-08-25,44.38,44.50,43.63,44.13,2137200,4.72
1988-08-24,44.13,44.75,44.00,44.75,2606800,4.79
1988-08-23,44.38,44.50,43.88,44.25,2256800,4.73
1988-08-22,44.75,45.13,44.38,44.38,1177600,4.75
1988-08-19,44.63,45.00,44.63,44.75,1868400,4.79
1988-08-18,44.75,45.25,44.63,44.63,2091200,4.77
1988-08-17,45.13,45.50,44.63,45.00,1439200,4.81
1988-08-16,45.00,45.63,44.75,45.25,1366800,4.84
1988-08-15,45.75,46.00,45.00,45.00,2052000,4.81
1988-08-12,46.13,46.25,45.75,46.13,1157200,4.93
1988-08-11,46.50,46.50,45.63,46.25,1386800,4.95
1988-08-10,46.50,46.88,46.00,46.25,1583600,4.95
1988-08-09,47.00,47.13,45.88,46.75,1635600,5.00
1988-08-08,47.25,47.38,47.00,47.00,1352000,5.03
1988-08-05,47.25,47.50,46.75,47.00,528000,5.03
1988-08-04,47.63,47.88,47.25,47.50,871600,5.08
1988-08-03,47.25,47.75,47.00,47.50,1082800,5.08
1988-08-02,47.25,47.75,46.25,47.25,1843200,5.05
1988-08-01,48.38,48.88,48.00,48.00,2541200,5.06
1988-07-29,46.63,48.50,46.50,48.50,2154400,5.12
1988-07-28,46.00,46.63,45.88,46.50,1511600,4.91
1988-07-27,47.13,47.13,45.88,45.88,1000000,4.84
1988-07-26,46.75,47.50,46.50,47.00,1575200,4.96
1988-07-25,46.50,47.13,46.38,46.50,873600,4.91
1988-07-22,47.38,47.38,46.00,46.63,1206400,4.92
1988-07-21,48.50,48.50,47.25,47.25,1394800,4.99
1988-07-20,47.75,48.50,47.63,48.38,1458000,5.10
1988-07-19,47.88,48.13,47.13,47.50,1670800,5.01
1988-07-18,47.75,48.50,47.38,48.13,2732000,5.08
1988-07-15,46.88,47.75,46.75,47.50,2353600,5.01
1988-07-14,46.25,46.88,46.13,46.88,1723600,4.95
1988-07-13,46.00,46.13,45.75,46.00,2044000,4.85
1988-07-12,45.75,46.00,45.25,45.75,1913200,4.83
1988-07-11,47.13,47.13,45.88,45.88,1316400,4.84
1988-07-08,47.13,47.38,47.00,47.00,1410800,4.96
1988-07-07,47.00,47.75,46.88,47.13,2339600,4.97
1988-07-06,47.25,47.75,46.63,47.13,2472800,4.97
1988-07-05,45.13,47.75,45.00,47.25,2914400,4.99
1988-07-01,45.50,45.63,45.00,45.25,2936400,4.77
1988-06-30,45.25,45.50,45.00,45.38,5142400,4.79
1988-06-29,47.25,47.38,46.50,46.75,1601600,4.93
1988-06-28,46.75,47.63,46.50,47.38,2133600,5.00
1988-06-27,48.25,48.25,46.50,46.75,2301200,4.93
1988-06-24,49.63,49.88,48.25,48.38,2104800,5.10
1988-06-23,49.63,50.00,49.50,49.75,1709200,5.25
1988-06-22,49.88,50.13,49.38,49.75,3886000,5.25
1988-06-21,50.00,50.00,48.75,49.50,3065200,5.22
1988-06-20,49.88,49.88,49.50,49.75,1184400,5.25
1988-06-17,50.13,50.25,49.75,50.13,4798400,5.29
1988-06-16,50.00,50.13,49.75,49.88,1673200,5.26
1988-06-15,51.00,51.13,50.38,50.63,2354000,5.34
1988-06-14,51.00,51.88,50.88,50.88,3553600,5.37
1988-06-13,51.50,51.50,50.88,50.88,2242000,5.37
1988-06-10,51.75,52.00,51.63,51.75,1933200,5.46
1988-06-09,51.88,52.00,51.38,51.50,3935200,5.43
1988-06-08,50.75,51.88,50.50,51.75,3368400,5.46
1988-06-07,50.88,51.25,50.50,50.63,2072800,5.34
1988-06-06,50.50,50.88,50.25,50.88,2216800,5.37
1988-06-03,50.00,50.75,49.88,50.38,2379600,5.32
1988-06-02,49.88,50.00,49.25,49.88,1668400,5.26
1988-06-01,49.13,50.38,49.13,50.13,3341600,5.29
1988-05-31,48.00,49.38,47.75,49.25,1581200,5.20
1988-05-27,48.38,48.50,47.75,48.00,1083600,5.06
1988-05-26,48.25,48.50,48.13,48.50,1211600,5.12
1988-05-25,48.38,48.38,48.00,48.00,2329200,5.06
1988-05-24,48.00,48.25,47.75,48.25,2300000,5.09
1988-05-23,47.88,48.00,47.13,47.88,1461600,5.05
1988-05-20,48.25,48.38,47.63,47.63,1828800,5.03
1988-05-19,47.50,48.00,47.38,48.00,1717200,5.06
1988-05-18,48.25,48.63,47.63,47.88,1460400,5.05
1988-05-17,49.00,49.50,48.38,48.50,2693600,5.12
1988-05-16,47.88,48.63,47.75,48.63,1452400,5.13
1988-05-13,47.75,48.00,47.63,47.63,1839200,5.03
1988-05-12,47.88,48.13,47.63,47.63,1636800,5.03
1988-05-11,47.88,48.13,47.38,47.50,2098800,5.01
1988-05-10,48.00,48.63,48.00,48.50,971200,5.12
1988-05-09,48.00,48.50,47.75,48.13,889600,5.08
1988-05-06,48.00,48.88,47.88,48.25,2755200,5.09
1988-05-05,47.75,48.00,47.38,48.00,1746000,5.06
1988-05-04,47.88,48.00,47.50,47.50,3454400,5.01
1988-05-03,47.25,47.88,47.25,47.50,1238800,5.01
1988-05-02,47.38,47.63,47.00,47.50,2348800,4.94
1988-04-29,49.13,49.13,48.00,48.13,2760800,5.01
1988-04-28,49.25,49.50,49.00,49.00,2033600,5.10
1988-04-27,49.38,49.63,49.00,49.25,2182000,5.13
1988-04-26,48.38,49.38,48.25,49.00,3607600,5.10
1988-04-25,47.25,48.75,47.13,48.38,1839200,5.04
1988-04-22,46.00,48.00,46.00,47.25,1741600,4.92
1988-04-21,46.25,47.00,45.63,45.88,2465200,4.77
1988-04-20,46.13,46.38,45.50,45.88,2121200,4.77
1988-04-19,47.75,47.88,46.25,46.50,2438400,4.84
1988-04-18,47.75,48.75,47.50,47.63,2376000,4.96
1988-04-15,48.13,48.38,47.13,48.13,3358800,5.01
1988-04-14,49.63,50.00,47.63,48.00,3673600,5.00
1988-04-13,50.50,50.88,50.13,50.50,3237200,5.26
1988-04-12,49.75,50.75,49.38,50.75,4776800,5.28
1988-04-11,49.50,49.75,49.00,49.25,2322800,5.13
1988-04-08,48.00,49.50,48.00,49.13,3809200,5.11
1988-04-07,47.25,48.13,47.25,47.75,3483600,4.97
1988-04-06,45.38,47.50,45.38,47.50,2809600,4.94
1988-04-05,45.88,45.88,45.00,45.50,1943200,4.74
1988-04-04,46.25,46.38,45.13,45.38,1690800,4.72
1988-03-31,45.50,46.50,45.38,46.50,3461600,4.84
1988-03-30,46.00,46.38,45.25,45.38,3850400,4.72
1988-03-29,44.38,44.63,44.00,44.50,1746400,4.63
1988-03-28,43.75,44.00,43.50,43.88,1176800,4.57
1988-03-25,45.00,45.25,43.63,44.00,2032000,4.58
1988-03-24,46.00,46.25,45.25,45.25,1434800,4.71
1988-03-23,46.25,46.88,46.13,46.63,1680000,4.85
1988-03-22,46.75,47.00,46.50,46.75,1566000,4.87
1988-03-21,47.13,47.38,46.75,46.88,962800,4.88
1988-03-18,47.63,47.63,46.75,47.38,4760000,4.93
1988-03-17,46.88,47.00,46.25,47.00,1267200,4.89
1988-03-16,46.25,46.75,45.88,46.75,2126000,4.87
1988-03-15,45.88,46.25,45.75,46.13,977200,4.80
1988-03-14,45.88,46.25,45.63,46.13,1354400,4.80
1988-03-11,45.50,46.00,45.13,45.63,1724000,4.75
1988-03-10,45.38,46.00,44.88,45.25,2150800,4.71
1988-03-09,45.63,45.75,45.13,45.25,2012800,4.71
1988-03-08,45.50,46.00,45.00,45.88,1699600,4.77
1988-03-07,44.25,45.25,44.13,45.00,1859600,4.68
1988-03-04,44.00,44.50,43.88,44.25,1244000,4.61
1988-03-03,44.38,44.63,44.00,44.25,1167600,4.61
1988-03-02,44.75,44.75,44.00,44.13,1436000,4.59
1988-03-01,44.00,44.50,43.88,44.50,2794800,4.63
1988-02-29,43.25,44.38,43.25,44.25,2360400,4.61
1988-02-26,42.75,43.38,42.50,43.25,3227600,4.50
1988-02-25,44.13,44.38,43.00,43.13,3057200,4.49
1988-02-24,44.88,45.25,43.75,43.75,2730800,4.55
1988-02-23,45.13,45.38,44.50,45.25,4200000,4.71
1988-02-22,45.88,46.25,45.25,45.63,2272800,4.75
1988-02-19,45.50,45.75,45.00,45.75,2844800,4.76
1988-02-18,46.88,47.13,45.75,46.00,3111600,4.79
1988-02-17,46.50,46.88,46.38,46.63,3326000,4.85
1988-02-16,45.63,47.00,45.63,47.00,2138800,4.89
1988-02-12,45.13,45.88,45.00,45.75,1779200,4.76
1988-02-11,45.25,45.38,44.75,45.00,1109200,4.68
1988-02-10,43.75,45.25,43.75,45.00,1836000,4.68
1988-02-09,43.75,44.38,43.63,44.25,2088400,4.61
1988-02-08,43.63,43.75,43.25,43.63,1318800,4.54
1988-02-05,44.00,44.25,43.88,44.13,765600,4.59
1988-02-04,44.25,44.25,43.75,44.00,1590800,4.58
1988-02-03,44.25,44.75,43.88,44.13,2611600,4.59
1988-02-02,43.25,44.63,42.88,44.50,2295200,4.63
1988-02-01,45.00,45.00,43.88,43.88,3752000,4.50
1988-01-29,43.88,44.88,43.38,44.88,2130400,4.61
1988-01-28,43.25,43.88,42.88,43.63,1528400,4.48
1988-01-27,43.25,43.63,42.63,43.25,2358000,4.44
1988-01-26,43.63,43.63,42.75,43.13,1796000,4.43
1988-01-25,42.00,43.88,41.88,43.75,1756000,4.49
1988-01-22,42.00,42.00,41.38,41.88,1630000,4.30
1988-01-21,41.25,41.38,40.63,41.13,1770000,4.22
1988-01-20,42.00,42.00,40.00,40.63,1528000,4.17
1988-01-19,41.50,43.00,41.25,42.00,2020000,4.31
1988-01-18,41.50,42.00,41.25,42.00,928400,4.31
1988-01-15,41.50,42.38,41.25,41.25,3220800,4.23
1988-01-14,40.25,41.13,39.88,40.75,1600000,4.18
1988-01-13,40.25,41.88,39.63,39.63,1720800,4.07
1988-01-12,39.75,40.63,39.00,40.00,2202400,4.11
1988-01-11,41.63,41.75,40.00,40.63,2635600,4.17
1988-01-08,44.13,44.13,41.00,41.25,2401200,4.23
1988-01-07,43.00,44.38,42.63,44.00,3612000,4.52
1988-01-06,42.63,43.75,42.13,43.00,1472400,4.41
1988-01-05,42.63,43.63,42.00,42.38,3631600,4.35
1988-01-04,40.13,42.00,40.13,41.63,1885200,4.27
1987-12-31,39.00,39.88,38.88,39.63,3033600,4.07
1987-12-30,39.88,40.25,39.50,39.88,2669200,4.09
1987-12-29,39.13,39.38,38.88,39.00,1321600,4.00
1987-12-28,39.00,39.38,38.50,38.88,1871200,3.99
1987-12-24,40.38,40.50,40.13,40.25,990000,4.13
1987-12-23,38.88,40.38,38.75,39.75,3700000,4.08
1987-12-22,38.00,38.63,37.88,38.38,6199600,3.94
1987-12-21,38.38,38.63,38.13,38.25,1645200,3.93
1987-12-18,37.50,38.75,37.00,38.63,5075200,3.97
1987-12-17,38.25,38.25,37.00,37.50,3818800,3.85
1987-12-16,37.88,38.88,37.75,38.50,3514800,3.95
1987-12-15,38.50,39.00,37.13,37.88,3819200,3.89
1987-12-14,37.75,38.75,37.13,38.75,3443600,3.98
1987-12-11,36.88,38.13,36.75,38.13,3200000,3.91
1987-12-10,38.38,39.00,36.50,36.50,2402000,3.75
1987-12-09,38.88,39.38,38.38,38.75,2054400,3.98
1987-12-08,37.25,39.25,36.88,39.00,2124000,4.00
1987-12-07,36.63,37.25,36.50,37.25,3382400,3.82
1987-12-04,36.63,37.00,35.75,36.75,2773600,3.77
1987-12-03,37.13,37.38,36.50,36.75,2280400,3.77
1987-12-02,37.00,37.38,36.75,37.00,2182000,3.80
1987-12-01,37.38,37.50,36.50,37.00,4949600,3.80
1987-11-30,37.75,37.88,36.50,36.50,2746800,3.75
1987-11-27,38.88,39.25,38.38,38.50,1292400,3.95
1987-11-25,39.38,39.38,38.50,38.50,1704400,3.95
1987-11-24,40.00,40.63,39.38,39.63,2718400,4.07
1987-11-23,39.00,39.50,38.75,39.38,1916000,4.04
1987-11-20,38.13,40.00,37.63,38.75,2964800,3.98
1987-11-19,39.25,39.63,38.38,38.88,2176000,3.99
1987-11-18,39.63,40.25,39.00,40.13,2870400,4.12
1987-11-17,39.63,40.25,39.25,40.25,2615600,4.13
1987-11-16,39.75,40.50,39.38,40.38,1788400,4.14
1987-11-13,39.50,39.88,38.75,38.75,1496000,3.98
1987-11-12,41.50,41.50,40.38,40.38,2052800,4.14
1987-11-11,40.00,40.50,39.00,39.63,1760400,4.07
1987-11-10,38.25,39.25,37.75,38.75,3100800,3.98
1987-11-09,40.25,40.63,38.38,38.75,3760800,3.98
1987-11-06,42.63,43.13,41.00,41.25,2271200,4.23
1987-11-05,42.25,43.00,41.50,42.75,2517200,4.39
1987-11-04,42.38,43.25,42.00,42.88,2076800,4.40
1987-11-03,42.00,43.00,38.38,42.88,2382800,4.40
1987-11-02,43.00,44.50,42.88,44.50,3296800,4.51
1987-10-30,44.25,45.00,42.50,44.38,2680400,4.49
1987-10-29,41.50,44.00,40.63,42.13,3763600,4.27
1987-10-28,39.25,40.88,38.00,40.63,5468800,4.11
1987-10-27,40.00,40.00,39.00,39.50,3470400,4.00
1987-10-26,40.50,41.00,37.00,37.50,2827600,3.80
1987-10-23,42.00,44.00,41.75,42.63,2773600,4.32
1987-10-22,37.25,45.75,37.25,44.00,4959200,4.46
1987-10-21,46.00,47.00,43.75,45.00,5252400,4.56
1987-10-20,41.50,46.50,32.00,44.75,8744400,4.53
1987-10-19,47.50,48.25,41.25,41.25,7157200,4.18
1987-10-16,50.25,51.63,49.00,49.50,6529200,5.01
1987-10-15,50.00,51.00,49.88,49.88,3075600,5.05
1987-10-14,51.63,51.63,49.63,50.38,3683600,5.10
1987-10-13,51.50,52.25,51.13,52.00,1672000,5.27
1987-10-12,51.25,51.88,50.63,51.13,1673600,5.18
1987-10-09,51.25,52.25,51.13,51.13,2513200,5.18
1987-10-08,52.50,52.63,50.88,51.50,2232400,5.22
1987-10-07,53.50,53.50,51.63,52.63,2990000,5.33
1987-10-06,55.00,55.50,53.50,53.50,2608400,5.42
1987-10-05,55.88,55.88,55.13,55.50,1525200,5.62
1987-10-02,55.25,55.75,54.75,55.63,2300000,5.63
1987-10-01,54.00,55.25,54.00,55.13,1900400,5.58
1987-09-30,53.50,54.25,53.50,53.88,2208000,5.46
1987-09-29,53.75,54.25,53.63,53.88,2319600,5.46
1987-09-28,53.50,54.38,53.00,53.75,2091600,5.44
1987-09-25,53.13,53.75,52.75,53.25,1777600,5.39
1987-09-24,53.63,54.13,53.13,53.25,1971200,5.39
1987-09-23,53.75,54.25,53.00,53.50,3968800,5.42
1987-09-22,50.38,53.88,49.88,53.88,6440000,5.46
1987-09-21,51.00,51.50,49.88,50.00,4720000,5.06
1987-09-18,51.25,51.50,50.50,50.88,5080000,5.15
1987-09-17,52.38,52.38,50.75,51.25,5520000,5.19
1987-09-16,53.00,53.00,52.00,52.00,4320000,5.27
1987-09-15,53.75,53.88,53.25,53.38,2345200,5.41
1987-09-14,54.38,55.75,53.38,53.88,2102000,5.46
1987-09-11,54.63,54.88,54.00,54.25,2831200,5.49
1987-09-10,54.88,54.88,53.63,54.63,5680000,5.53
1987-09-09,54.38,54.75,53.75,54.75,3607200,5.54
1987-09-08,55.38,55.63,53.50,54.38,5480000,5.51
1987-09-04,56.75,56.88,55.50,55.50,1454400,5.62
1987-09-03,56.63,56.75,55.75,56.50,2582400,5.72
1987-09-02,56.75,57.50,56.00,56.50,3514000,5.72
1987-09-01,58.38,58.88,57.00,57.13,3106000,5.79
1987-08-31,58.50,59.38,58.13,58.50,4080000,5.92
1987-08-28,59.25,59.38,58.00,58.00,1920000,5.87
1987-08-27,59.13,59.63,58.88,59.25,4040000,6.00
1987-08-26,58.25,59.38,58.00,58.75,3209600,5.95
1987-08-25,58.25,58.63,57.75,58.00,4080000,5.87
1987-08-24,59.00,59.13,58.13,58.13,2202400,5.89
1987-08-21,60.00,60.00,59.25,59.38,3616000,6.01
1987-08-20,58.88,59.63,58.25,59.63,4080000,6.04
1987-08-19,57.88,58.75,57.88,58.63,3183600,5.94
1987-08-18,57.25,58.13,56.38,58.13,8920000,5.89
1987-08-17,59.38,59.63,58.00,58.00,2724400,5.87
1987-08-14,58.00,58.88,57.50,58.63,3286800,5.94
1987-08-13,60.00,60.38,57.50,57.75,4760000,5.85
1987-08-12,59.50,60.75,59.50,60.13,2966800,6.09
1987-08-11,59.75,60.00,59.38,60.00,3136000,6.08
1987-08-10,60.13,60.25,59.63,59.88,1790000,6.06
1987-08-07,60.13,60.13,59.50,59.75,1319200,6.05
1987-08-06,59.88,60.00,59.38,60.00,2670000,6.08
1987-08-05,60.13,60.38,59.50,59.63,2083200,6.04
1987-08-04,60.25,61.25,60.00,60.25,3284000,6.10
1987-08-03,61.50,62.75,61.25,62.00,5880000,6.22
1987-07-31,60.25,60.50,59.75,60.50,1088800,6.07
1987-07-30,60.88,60.88,60.00,60.25,2120400,6.04
1987-07-29,60.88,61.13,60.25,60.88,3215600,6.11
1987-07-28,60.13,60.88,59.75,60.75,2256000,6.09
1987-07-27,60.00,60.13,59.25,59.75,962800,5.99
1987-07-24,59.88,60.00,59.50,59.88,2290800,6.01
1987-07-23,60.50,60.50,59.00,59.88,2140000,6.01
1987-07-22,61.50,61.50,59.88,60.13,3994800,6.03
1987-07-21,62.63,63.00,61.00,61.00,2214000,6.12
1987-07-20,63.75,64.25,62.75,62.88,4240000,6.31
1987-07-17,64.25,64.62,63.75,64.12,3502400,6.43
1987-07-16,63.75,64.37,63.63,64.00,3037200,6.42
1987-07-15,62.63,63.88,62.38,63.38,2314800,6.36
1987-07-14,62.38,63.13,62.25,63.00,1646800,6.32
1987-07-13,62.88,62.88,62.00,62.63,1351600,6.28
1987-07-10,62.63,62.75,62.13,62.63,1279600,6.28
1987-07-09,62.63,62.88,62.25,62.50,2375200,6.27
1987-07-08,63.13,63.38,62.13,62.63,2301600,6.28
1987-07-07,62.75,63.75,62.63,63.38,2199200,6.36
1987-07-06,62.38,62.88,62.25,62.50,1959200,6.27
1987-07-02,61.63,62.38,61.50,62.25,1699600,6.24
1987-07-01,61.63,61.88,61.25,61.25,1833600,6.14
1987-06-30,61.88,62.25,61.50,62.00,3643200,6.22
1987-06-29,60.75,61.88,60.63,61.88,3994000,6.21
1987-06-26,59.88,60.75,59.75,60.25,2346400,6.04
1987-06-25,59.63,60.63,59.50,60.50,1835200,6.07
1987-06-24,59.50,59.88,59.50,59.75,1436400,5.99
1987-06-23,59.75,60.00,59.13,59.88,1934800,6.01
1987-06-22,59.75,60.75,59.50,59.75,2998800,5.99
1987-06-19,60.00,60.00,59.00,59.63,4280000,5.98
1987-06-18,59.00,59.75,59.00,59.75,2057600,5.99
1987-06-17,60.00,60.38,59.50,59.63,2072400,5.98
1987-06-16,58.63,59.88,58.50,59.88,2564800,6.01
1987-06-15,58.75,58.75,58.25,58.50,2398000,5.87
1987-06-12,58.00,58.63,57.75,58.00,1539200,5.82
1987-06-11,58.13,58.13,57.38,57.88,1697200,5.80
1987-06-10,58.75,59.13,57.50,57.88,2222800,5.80
1987-06-09,58.25,58.25,57.50,58.00,1347200,5.82
1987-06-08,58.00,58.50,57.75,58.00,1442400,5.82
1987-06-05,58.50,58.88,58.13,58.25,3562400,5.84
1987-06-04,58.88,59.88,58.63,58.88,1603600,5.90
1987-06-03,58.63,59.25,58.38,58.88,2115600,5.90
1987-06-02,58.75,59.00,58.13,58.38,2127200,5.85
1987-06-01,58.75,59.25,58.38,59.25,2438000,5.94
1987-05-29,58.00,58.50,57.63,58.38,1630000,5.85
1987-05-28,57.38,57.75,56.63,57.38,1678400,5.75
1987-05-27,57.25,57.50,56.75,57.38,1473600,5.75
1987-05-26,56.88,57.25,56.50,57.25,1802400,5.74
1987-05-22,56.63,57.25,55.88,56.50,1695200,5.67
1987-05-21,57.50,57.50,56.50,56.63,2582000,5.68
1987-05-20,55.25,56.88,55.13,56.50,4200000,5.67
1987-05-19,57.38,57.38,55.00,55.25,3803600,5.54
1987-05-18,56.75,57.88,56.63,57.25,3141600,5.74
1987-05-15,58.25,58.38,56.38,56.88,2724400,5.70
1987-05-14,58.75,58.88,58.25,58.75,1628400,5.89
1987-05-13,58.63,59.38,57.88,58.88,3277200,5.90
1987-05-12,59.25,59.38,58.50,58.88,2281200,5.90
1987-05-11,60.50,61.38,59.00,59.00,3164000,5.92
1987-05-08,59.75,60.13,59.38,59.63,2354000,5.98
1987-05-07,59.50,60.00,59.13,59.75,3229600,5.99
1987-05-06,58.00,59.13,57.88,59.00,2397200,5.92
1987-05-05,57.50,57.63,56.50,57.50,2544000,5.77
1987-05-04,56.38,57.13,56.25,57.00,3263600,5.66
1987-05-01,57.50,57.50,56.13,56.25,2480800,5.58
1987-04-30,56.75,58.75,56.75,58.00,2183200,5.76
1987-04-29,56.75,57.63,56.13,56.88,2624800,5.64
1987-04-28,55.25,56.50,54.88,56.38,5760000,5.59
1987-04-27,54.25,55.88,54.00,55.38,3914400,5.50
1987-04-24,56.50,57.00,54.75,55.63,3447600,5.52
1987-04-23,56.75,58.25,55.75,56.75,3299600,5.63
1987-04-22,58.75,59.50,57.50,57.63,2531600,5.72
1987-04-21,56.75,59.38,56.25,59.38,3776000,5.89
1987-04-20,58.00,58.25,56.50,57.38,2953600,5.69
1987-04-16,58.50,59.00,57.25,57.25,3946400,5.68
1987-04-15,58.25,58.63,56.50,58.00,4240000,5.76
1987-04-14,58.88,59.13,56.38,57.38,4360000,5.69
1987-04-13,59.25,60.00,58.63,58.63,3740800,5.82
1987-04-10,57.38,60.00,57.25,59.25,3972000,5.88
1987-04-09,59.13,59.25,56.38,57.75,3236000,5.73
1987-04-08,59.88,60.00,58.75,59.50,4800000,5.90
1987-04-07,60.38,61.50,59.25,59.25,3481200,5.88
1987-04-06,60.25,60.63,60.00,60.38,3365600,5.99
1987-04-03,59.00,60.38,58.50,60.25,4040000,5.98
1987-04-02,59.00,59.75,58.63,59.13,3852400,5.87
1987-04-01,55.63,58.00,55.50,57.88,2142000,5.74
1987-03-31,55.63,56.50,55.38,56.13,2000400,5.57
1987-03-30,54.00,56.25,54.00,55.38,4160000,5.50
1987-03-27,58.38,58.50,56.50,56.50,2047200,5.61
1987-03-26,58.50,59.25,58.00,58.00,2424000,5.76
1987-03-25,58.00,58.63,57.75,57.75,1610000,5.73
1987-03-24,58.75,59.38,58.25,58.88,2776800,5.84
1987-03-23,57.63,59.00,57.50,58.75,3834800,5.83
1987-03-20,56.75,57.88,56.63,57.75,5760000,5.73
1987-03-19,56.63,56.88,56.00,56.75,3250800,5.63
1987-03-18,55.50,57.88,55.50,56.75,7040000,5.63
1987-03-17,54.00,55.88,53.88,55.50,7640000,5.51
1987-03-16,52.63,53.88,52.38,53.75,2198400,5.33
1987-03-13,52.63,53.00,51.50,52.63,3332800,5.22
1987-03-12,52.00,53.00,51.88,52.50,4800000,5.21
1987-03-11,52.00,52.00,51.00,51.88,2870000,5.15
1987-03-10,51.13,51.63,50.88,51.38,2843600,5.10
1987-03-09,51.63,51.63,50.88,51.00,2009200,5.06
1987-03-06,50.75,51.63,50.38,51.63,2783600,5.12
1987-03-05,51.25,51.25,50.38,50.63,1819600,5.02
1987-03-04,51.13,51.13,50.63,50.88,2375600,5.05
1987-03-03,49.25,50.88,49.13,50.75,2766400,5.04
1987-03-02,49.38,49.50,48.38,48.88,2035200,4.85
1987-02-27,49.00,50.00,48.75,49.50,3254400,4.91
1987-02-26,47.88,48.88,47.50,48.75,3352400,4.84
1987-02-25,46.75,47.75,46.50,47.75,3705200,4.74
1987-02-24,47.75,47.75,46.63,47.13,4440000,4.68
1987-02-23,48.50,48.63,47.38,47.88,3554800,4.75
1987-02-20,49.38,49.38,48.00,48.38,5840000,4.80
1987-02-19,50.00,50.00,48.75,49.13,3320800,4.88
1987-02-18,52.00,52.00,49.38,50.00,4800000,4.96
1987-02-17,51.00,51.63,51.00,51.50,2427600,5.11
1987-02-13,49.25,51.00,49.13,50.50,3478400,5.01
1987-02-12,50.13,50.25,48.63,49.25,4240000,4.89
1987-02-11,51.25,51.25,49.88,50.13,4120000,4.97
1987-02-10,52.63,52.63,51.25,51.50,3602000,5.11
1987-02-09,53.63,53.75,52.50,52.50,1882800,5.21
1987-02-06,54.63,55.25,54.13,54.13,2101200,5.37
1987-02-05,54.50,54.63,53.75,54.50,3588400,5.41
1987-02-04,52.75,54.63,52.63,54.38,5160000,5.34
1987-02-03,52.75,52.75,51.75,51.75,2293600,5.08
1987-02-02,52.75,53.25,52.13,53.00,2158400,5.20
1987-01-30,51.50,53.00,51.38,53.00,2325600,5.20
1987-01-29,52.00,52.13,51.00,51.50,2581200,5.05
1987-01-28,52.00,52.25,51.00,51.38,2844400,5.04
1987-01-27,50.88,52.25,50.88,51.88,3968800,5.09
1987-01-26,50.00,50.88,49.75,50.75,2360800,4.98
1987-01-23,51.50,53.00,49.88,50.00,5480000,4.91
1987-01-22,50.25,52.00,50.13,51.75,3373200,5.08
1987-01-21,51.00,52.63,50.38,50.50,4280000,4.96
1987-01-20,52.25,52.38,51.38,52.00,4480000,5.10
1987-01-19,52.25,52.75,52.00,52.25,2902400,5.13
1987-01-16,52.50,52.88,51.13,52.50,6880000,5.15
1987-01-15,50.63,53.00,50.38,52.38,5960000,5.14
1987-01-14,49.88,51.13,49.75,50.75,5120000,4.98
1987-01-13,50.00,50.25,49.75,49.75,4800000,4.88
1987-01-12,48.88,50.63,48.63,50.25,7440000,4.93
1987-01-09,48.25,49.75,48.25,48.75,4800000,4.78
1987-01-08,47.75,48.75,47.63,48.63,4600000,4.77
1987-01-07,46.88,47.88,46.63,47.50,3680800,4.66
1987-01-06,46.75,47.00,46.50,46.88,2519600,4.60
1987-01-05,46.50,47.13,46.50,46.75,4680000,4.59
1987-01-02,45.50,46.25,45.50,46.00,2322800,4.51
1986-12-31,45.75,46.00,45.13,45.38,1745200,4.45
1986-12-30,45.88,46.13,45.63,45.75,2126800,4.49
1986-12-29,45.63,46.13,45.25,45.88,1865200,4.50
1986-12-26,45.75,46.00,45.50,45.75,368000,4.49
1986-12-24,45.88,46.13,45.63,45.75,1589600,4.49
1986-12-23,46.13,46.25,45.38,45.88,3644800,4.50
1986-12-22,46.75,47.13,46.38,46.50,3076000,4.56
1986-12-19,46.13,46.38,45.50,46.00,6000000,4.51
1986-12-18,46.00,46.75,45.75,46.13,4400000,4.53
1986-12-17,47.00,47.25,46.00,46.38,2089600,4.55
1986-12-16,47.50,47.75,47.13,47.75,2907200,4.69
1986-12-15,48.00,48.00,47.25,47.63,2937200,4.67
1986-12-12,47.50,48.13,45.25,48.00,4560000,4.71
1986-12-11,46.63,47.00,45.63,47.00,4440000,4.61
1986-12-10,45.25,46.75,45.13,46.75,2397200,4.59
1986-12-09,45.38,45.63,45.13,45.50,2516400,4.47
1986-12-08,45.63,45.88,44.88,45.63,2817600,4.48
1986-12-05,45.88,46.25,45.50,45.75,2061600,4.49
1986-12-04,46.75,46.88,45.75,45.88,3874000,4.50
1986-12-03,47.75,47.88,46.75,47.00,3085200,4.61
1986-12-02,47.13,48.00,46.75,47.88,3914800,4.70
1986-12-01,47.00,47.25,46.63,47.13,2094400,4.63
1986-11-28,46.50,47.38,46.38,47.38,2348800,4.65
1986-11-26,46.50,47.00,46.13,46.38,1514800,4.55
1986-11-25,46.88,47.13,46.00,46.75,3533600,4.59
1986-11-24,47.25,47.75,46.88,47.25,3432000,4.64
1986-11-21,46.75,47.00,45.88,47.00,3744400,4.61
1986-11-20,46.13,46.50,45.75,46.50,2933600,4.56
1986-11-19,45.50,46.13,45.25,45.75,2054400,4.49
1986-11-18,47.25,47.63,45.50,45.63,3024800,4.48
1986-11-17,47.00,47.75,43.38,47.38,2901600,4.65
1986-11-14,45.88,47.75,45.75,47.38,2819600,4.65
1986-11-13,46.00,46.25,45.75,46.00,2790000,4.51
1986-11-12,46.00,46.00,45.50,46.00,4400000,4.51
1986-11-11,44.38,45.75,44.25,45.75,3127200,4.49
1986-11-10,44.75,45.00,44.25,44.50,1644000,4.37
1986-11-07,44.13,45.00,44.00,44.88,3171200,4.40
1986-11-06,44.75,44.88,43.63,44.00,1903600,4.32
1986-11-05,44.00,44.88,43.88,44.63,2388000,4.38
1986-11-04,43.25,44.13,42.75,44.00,2268000,4.32
1986-11-03,43.50,44.50,43.25,43.50,3116400,4.27
1986-10-31,44.00,45.00,43.88,44.63,5600000,4.32
1986-10-30,42.25,44.25,42.25,43.63,3826800,4.22
1986-10-29,41.50,41.63,41.13,41.25,1806000,3.99
1986-10-28,42.13,42.50,41.38,41.63,1459200,4.03
1986-10-27,41.63,42.38,41.13,42.25,2418000,4.09
1986-10-24,41.88,42.25,41.50,41.75,1722000,4.04
1986-10-23,42.50,42.50,41.75,42.13,2874400,4.08
1986-10-22,43.50,43.75,42.75,42.75,992400,4.14
1986-10-21,43.88,43.88,43.00,43.63,2039600,4.22
1986-10-20,44.00,44.13,43.38,43.75,1320000,4.24
1986-10-17,44.25,44.50,43.88,44.50,2423200,4.31
1986-10-16,43.25,44.75,43.25,44.75,2720400,4.33
1986-10-15,42.38,43.50,42.38,43.25,2503600,4.19
1986-10-14,43.25,43.25,41.50,42.50,4400000,4.11
1986-10-13,44.25,44.25,43.50,43.63,866800,4.22
1986-10-10,44.75,44.75,43.50,43.75,2279600,4.24
1986-10-09,45.38,45.75,44.50,44.88,1984400,4.35
1986-10-08,45.00,45.75,45.00,45.25,3330000,4.38
1986-10-07,45.00,45.38,44.88,45.13,2332800,4.37
1986-10-06,44.38,45.13,44.25,44.88,1464400,4.35
1986-10-03,45.00,45.38,44.50,44.63,2372400,4.32
1986-10-02,44.63,45.13,44.38,44.88,1892000,4.35
1986-10-01,44.25,45.13,44.25,44.63,4480000,4.32
1986-09-30,43.13,44.88,43.13,44.00,3392000,4.26
1986-09-29,42.50,43.13,42.38,43.00,1677200,4.16
1986-09-26,42.25,43.88,42.13,43.00,1289200,4.16
1986-09-25,42.63,42.63,41.88,42.50,1851600,4.11
1986-09-24,43.25,43.63,42.75,42.75,1715200,4.14
1986-09-23,42.63,43.50,42.25,43.38,1946400,4.20
1986-09-22,42.63,42.75,42.38,42.50,1758800,4.11
1986-09-19,41.50,43.00,41.38,42.38,3769200,4.10
1986-09-18,41.88,42.50,40.75,41.63,2758400,4.03
1986-09-17,43.50,43.50,42.00,42.13,2577600,4.08
1986-09-16,43.38,43.50,42.75,43.25,1882800,4.19
1986-09-15,43.38,43.88,43.25,43.63,2768000,4.22
1986-09-12,43.63,44.00,42.63,43.25,6200000,4.19
1986-09-11,45.13,45.38,43.25,43.50,3685200,4.21
1986-09-10,45.13,45.88,44.88,45.50,3298400,4.41
1986-09-09,46.00,46.13,45.25,45.38,4120000,4.39
1986-09-08,46.75,47.00,45.75,46.13,3881600,4.47
1986-09-05,46.75,47.13,46.63,47.00,5240000,4.55
1986-09-04,45.50,47.13,45.25,46.63,5000000,4.51
1986-09-03,44.13,45.50,44.13,45.50,3149200,4.41
1986-09-02,44.13,44.38,43.75,44.38,3432400,4.30
1986-08-29,43.63,44.25,43.50,44.25,2496000,4.28
1986-08-28,44.00,44.50,43.38,43.75,4440000,4.24
1986-08-27,44.25,45.00,44.00,44.88,5680000,4.35
1986-08-26,42.38,44.25,42.38,44.13,4440000,4.27
1986-08-25,42.50,42.75,42.25,42.38,1552000,4.10
1986-08-22,42.50,42.88,42.38,42.50,1250800,4.11
1986-08-21,43.00,43.38,42.25,42.25,2713200,4.09
1986-08-20,42.25,43.38,41.75,43.25,2836400,4.19
1986-08-19,43.75,43.75,42.13,42.13,2500000,4.08
1986-08-18,43.50,43.88,43.13,43.75,3503600,4.24
1986-08-15,41.38,43.00,41.13,43.00,4880000,4.16
1986-08-14,41.38,41.50,41.00,41.25,1703200,3.99
1986-08-13,40.50,41.50,40.38,41.38,3151600,4.01
1986-08-12,40.63,40.63,40.25,40.50,2324800,3.92
1986-08-11,40.13,40.75,40.00,40.38,2628000,3.91
1986-08-08,40.00,40.88,39.75,39.88,2590800,3.86
1986-08-07,39.63,40.25,39.50,40.13,3091600,3.89
1986-08-06,39.63,39.75,39.25,39.75,3473600,3.85
1986-08-05,40.00,40.63,40.00,40.00,11500000,3.87
1986-08-04,38.75,38.75,35.25,38.75,3300800,3.75
1986-08-01,36.25,36.75,36.13,36.63,2300000,3.49
1986-07-31,36.25,36.38,35.88,36.13,1056800,3.44
1986-07-30,34.75,36.75,34.75,36.38,2434000,3.46
1986-07-29,34.88,35.00,34.25,34.88,3303600,3.32
1986-07-28,35.13,35.25,34.50,34.75,1919600,3.31
1986-07-25,35.38,35.88,35.13,35.25,1258000,3.36
1986-07-24,36.25,36.25,35.13,35.38,2555200,3.37
1986-07-23,37.00,37.00,36.00,36.13,1806800,3.44
1986-07-22,36.63,37.25,36.63,37.00,1568800,3.52
1986-07-21,36.25,36.88,36.13,36.63,1553200,3.49
1986-07-18,35.63,37.50,35.50,36.00,2568800,3.43
1986-07-17,34.75,36.50,34.63,35.75,5852000,3.40
1986-07-16,34.75,35.00,34.25,34.63,2600400,3.30
1986-07-15,34.50,35.00,34.25,34.25,4040000,3.26
1986-07-14,35.25,35.38,34.25,34.75,2296400,3.31
1986-07-11,36.25,36.38,35.50,35.75,1564400,3.40
1986-07-10,36.50,36.63,35.25,36.25,2635600,3.45
1986-07-09,37.88,37.88,36.38,36.50,1992800,3.48
1986-07-08,37.75,37.75,36.88,37.63,3302800,3.58
1986-07-07,38.75,39.25,37.63,37.88,2711200,3.61
1986-07-03,38.63,38.88,38.50,38.75,867200,3.69
1986-07-02,38.25,39.00,38.13,38.75,1450000,3.69
1986-07-01,38.00,38.38,37.88,38.13,1990000,3.63
1986-06-30,38.00,38.38,37.75,38.38,2195600,3.65
1986-06-27,39.63,39.63,38.75,38.88,1709200,3.70
1986-06-26,39.88,39.88,39.13,39.50,1287600,3.76
1986-06-25,39.88,40.00,39.75,39.88,1140000,3.80
1986-06-24,39.88,40.00,39.50,39.75,1284400,3.79
1986-06-23,40.13,40.13,39.75,39.75,1781600,3.79
1986-06-20,40.13,40.13,39.88,40.13,2554400,3.82
1986-06-19,40.00,40.25,39.88,40.13,2260400,3.82
1986-06-18,39.88,40.13,39.75,39.88,1607600,3.80
1986-06-17,40.13,40.13,39.88,39.88,1621200,3.80
1986-06-16,40.00,40.25,39.88,40.00,1273600,3.81
1986-06-13,40.00,40.38,39.75,39.88,2463200,3.80
1986-06-12,39.88,40.00,39.25,39.75,941200,3.79
1986-06-11,39.88,40.88,39.75,39.88,1610800,3.80
1986-06-10,39.88,40.13,39.63,39.88,1440400,3.80
1986-06-09,40.13,40.25,39.75,40.00,1669600,3.81
1986-06-06,40.00,40.38,39.88,40.25,1556800,3.83
1986-06-05,40.13,40.25,39.75,40.13,1358000,3.82
1986-06-04,41.00,41.00,39.88,40.25,3187600,3.83
1986-06-03,40.63,40.88,40.50,40.88,1163600,3.89
1986-06-02,40.25,41.00,40.13,40.63,2799200,3.87
1986-05-30,39.88,40.63,39.75,40.00,1996000,3.81
1986-05-29,39.88,40.25,39.50,40.00,1504800,3.81
1986-05-28,40.13,40.38,39.75,40.00,2109600,3.81
1986-05-27,40.50,40.50,40.00,40.38,1636800,3.85
1986-05-23,40.00,40.88,40.00,40.50,2492000,3.86
1986-05-22,39.38,39.88,39.38,39.88,1628800,3.80
1986-05-21,39.88,40.00,39.38,39.38,1290000,3.75
1986-05-20,39.75,40.38,39.63,40.00,1746800,3.81
1986-05-19,40.00,40.13,39.38,39.75,1242400,3.79
1986-05-16,39.63,39.75,39.25,39.75,1749600,3.79
1986-05-15,40.38,40.63,39.38,39.63,2109600,3.77
1986-05-14,40.63,40.75,40.25,40.50,2237200,3.86
1986-05-13,41.38,41.38,40.25,40.38,4160000,3.85
1986-05-12,41.13,41.50,41.00,41.13,3768000,3.92
1986-05-09,40.00,40.88,39.63,40.88,3538400,3.89
1986-05-08,39.50,40.13,39.25,39.88,3582800,3.80
1986-05-07,39.50,39.63,39.13,39.38,2210000,3.75
1986-05-06,39.50,39.63,39.25,39.38,4440000,3.75
1986-05-05,39.63,40.00,39.00,39.63,6544000,3.77
1986-05-02,38.38,39.38,38.25,39.25,9024000,3.68
1986-05-01,38.25,38.63,38.00,38.25,1926400,3.59
1986-04-30,39.00,39.13,38.38,38.50,3482400,3.61
1986-04-29,39.13,39.38,38.88,38.88,1434800,3.65
1986-04-28,39.13,39.38,38.88,39.25,1328400,3.68
1986-04-25,38.88,39.25,38.75,39.13,1974800,3.67
1986-04-24,38.25,38.88,38.13,38.75,2586000,3.63
1986-04-23,38.25,38.38,37.63,38.25,1774800,3.59
1986-04-22,38.88,39.13,38.25,38.63,2706800,3.62
1986-04-21,37.75,38.88,37.63,38.75,1488800,3.63
1986-04-18,38.13,38.25,37.75,37.88,2729600,3.55
1986-04-17,38.88,38.88,38.25,38.25,2750800,3.59
1986-04-16,39.25,39.38,38.63,39.00,2889600,3.66
1986-04-15,39.25,39.63,39.13,39.25,4468000,3.68
1986-04-14,39.00,39.13,38.88,39.13,2165600,3.67
1986-04-11,38.13,38.88,38.00,38.75,2592400,3.63
1986-04-10,37.38,38.13,37.13,38.00,4640000,3.56
1986-04-09,37.63,37.75,36.88,37.25,3027200,3.49
1986-04-08,37.88,37.88,37.13,37.50,2013600,3.52
1986-04-07,37.50,37.63,36.88,37.50,1935200,3.52
1986-04-04,37.25,37.50,36.63,37.25,2684000,3.49
1986-04-03,37.50,37.75,36.88,37.25,2546800,3.49
1986-04-02,36.88,38.00,36.75,37.63,3943200,3.53
1986-04-01,36.38,36.75,36.00,36.50,3864000,3.42
1986-03-31,37.38,37.38,36.50,36.50,1715600,3.42
1986-03-27,37.63,38.00,37.13,37.38,1555200,3.51
1986-03-26,37.13,37.63,37.00,37.38,1640800,3.51
1986-03-25,36.88,37.00,36.13,36.88,2041200,3.46
1986-03-24,37.38,37.63,36.38,37.00,1872000,3.47
1986-03-21,38.25,38.50,37.25,37.63,5080000,3.53
1986-03-20,37.50,38.13,37.38,38.00,2539600,3.56
1986-03-19,37.75,38.13,37.38,37.50,2394000,3.52
1986-03-18,38.00,38.25,37.50,37.50,2912800,3.52
1986-03-17,37.25,37.75,36.88,37.63,2840000,3.53
1986-03-14,36.75,38.00,36.13,37.00,3088000,3.47
1986-03-13,37.50,37.63,36.63,36.75,2627200,3.45
1986-03-12,37.00,38.25,36.88,37.50,4800000,3.52
1986-03-11,36.50,36.75,36.25,36.63,5440000,3.43
1986-03-10,34.88,35.50,34.75,35.00,3286400,3.28
1986-03-07,35.50,35.63,34.50,35.00,3534400,3.28
1986-03-06,35.75,36.00,35.50,35.75,2295600,3.35
1986-03-05,35.63,36.50,35.63,36.38,2741600,3.41
1986-03-04,36.00,36.13,35.50,35.88,2198400,3.36
1986-03-03,36.75,36.75,35.88,36.00,2300400,3.38
1986-02-28,37.00,37.00,36.25,36.75,2398000,3.45
1986-02-27,38.00,38.13,36.63,36.88,3351600,3.46
1986-02-26,37.75,38.25,37.63,38.00,3610400,3.56
1986-02-25,37.00,37.75,36.88,37.63,4520000,3.53
1986-02-24,35.63,36.50,35.63,36.50,3368400,3.42
1986-02-21,35.50,35.88,35.38,35.88,3230400,3.36
1986-02-20,35.00,35.50,34.75,35.00,3384400,3.28
1986-02-19,35.75,35.88,34.75,35.00,2333200,3.28
1986-02-18,35.63,36.25,35.50,35.88,2304800,3.36
1986-02-14,35.38,35.75,35.25,35.75,1636800,3.35
1986-02-13,34.88,35.38,34.88,35.38,2098800,3.32
1986-02-12,34.75,35.00,34.38,34.75,1954000,3.26
1986-02-11,35.13,35.13,34.50,34.50,1764800,3.24
1986-02-10,35.25,35.50,35.00,35.13,2540800,3.29
1986-02-07,34.50,35.25,34.38,35.13,2482800,3.29
1986-02-06,34.25,34.75,34.13,34.38,3790400,3.22
1986-02-05,34.13,34.75,34.00,34.25,2647200,3.21
1986-02-04,35.38,35.50,34.00,34.00,3456000,3.19
1986-02-03,35.50,36.00,35.25,35.50,2412400,3.33
1986-01-31,35.75,36.75,35.75,36.50,2885200,3.37
1986-01-30,35.13,35.75,34.50,35.75,2001200,3.30
1986-01-29,34.88,35.50,34.88,35.13,2151200,3.24
1986-01-28,35.75,35.75,34.50,35.00,2096400,3.23
1986-01-27,36.25,36.25,35.50,35.63,2829200,3.29
1986-01-24,35.13,36.75,35.13,36.50,3253600,3.37
1986-01-23,34.75,35.38,34.13,35.13,2970800,3.24
1986-01-22,35.25,35.50,34.75,34.75,2623600,3.21
1986-01-21,35.63,35.75,34.25,34.88,3354800,3.22
1986-01-20,35.88,36.00,35.38,35.63,1434400,3.29
1986-01-17,35.75,36.38,35.38,36.38,4160000,3.36
1986-01-16,37.38,37.38,36.50,36.50,2800800,3.37
1986-01-15,37.25,38.00,37.13,37.25,814800,3.44
1986-01-14,37.88,37.88,36.63,37.13,2054400,3.42
1986-01-13,37.50,37.88,37.50,37.75,1630800,3.48
1986-01-10,37.38,37.75,36.88,37.38,1447600,3.45
1986-01-09,37.00,37.63,36.25,37.38,2147200,3.45
1986-01-08,38.38,38.38,36.75,36.88,2185600,3.40
1986-01-07,37.88,38.38,37.75,38.25,1642000,3.53
1986-01-06,37.88,37.88,37.63,37.63,717200,3.47
1986-01-03,37.50,37.88,37.38,37.75,1092400,3.48
1986-01-02,38.13,38.13,37.25,37.50,1579200,3.46
1985-12-31,37.50,38.50,37.38,38.13,2513200,3.52
1985-12-30,37.38,37.63,36.75,37.50,1500800,3.46
1985-12-27,37.25,37.63,37.13,37.25,1532400,3.44
1985-12-26,37.00,37.50,37.00,37.25,760400,3.44
1985-12-24,37.13,37.38,36.88,37.13,1012800,3.42
1985-12-23,37.75,37.75,37.13,37.13,1013200,3.42
1985-12-20,38.00,38.13,37.75,37.75,3361600,3.48
1985-12-19,37.63,38.00,37.50,37.75,2190400,3.48
1985-12-18,36.75,37.75,36.75,37.50,2148000,3.46
1985-12-17,37.00,37.00,36.38,36.75,1867200,3.39
1985-12-16,36.38,37.50,36.13,37.00,3163200,3.41
1985-12-13,35.38,36.50,35.25,36.50,2065600,3.37
1985-12-12,35.50,35.63,35.00,35.25,3207200,3.25
1985-12-11,34.00,34.88,33.63,34.63,4560000,3.19
1985-12-10,36.00,36.00,34.00,34.00,6640000,3.14
1985-12-09,36.50,37.00,36.00,36.00,4000000,3.32
1985-12-06,38.00,38.63,37.88,38.00,1755600,3.50
1985-12-05,37.75,38.63,37.75,38.13,1647600,3.52
1985-12-04,37.63,38.00,36.88,37.75,1666000,3.48
1985-12-03,37.38,37.75,37.38,37.63,1135200,3.47
1985-12-02,38.00,38.50,37.25,37.38,1310800,3.45
1985-11-29,39.13,39.38,38.13,38.25,2510400,3.53
1985-11-27,39.38,39.88,39.13,39.38,2504800,3.63
1985-11-26,38.75,39.63,38.75,39.25,1785600,3.62
1985-11-25,38.50,38.88,38.38,38.88,1627600,3.59
1985-11-22,38.50,38.63,38.38,38.38,577200,3.54
1985-11-21,38.00,38.63,37.88,38.63,1736800,3.56
1985-11-20,38.00,38.25,37.63,37.88,775200,3.49
1985-11-19,38.38,38.50,37.63,38.13,832800,3.52
1985-11-18,38.25,38.50,38.25,38.38,881600,3.54
1985-11-15,38.50,38.63,38.25,38.25,1783600,3.53
1985-11-14,37.88,38.63,37.75,38.50,1821600,3.55
1985-11-13,38.00,38.13,37.75,37.75,1128800,3.48
1985-11-12,38.50,38.75,38.13,38.25,4160000,3.53
1985-11-11,37.25,38.50,37.25,38.50,1998800,3.55
1985-11-08,37.25,37.63,37.13,37.50,1518400,3.46
1985-11-07,37.50,37.50,37.13,37.25,1252000,3.44
1985-11-06,37.88,37.88,37.13,37.38,1864400,3.45
1985-11-05,37.88,38.13,37.63,37.88,1729600,3.49
1985-11-04,38.50,38.88,38.38,38.63,1641200,3.51
1985-11-01,38.88,38.88,38.50,38.75,1828000,3.52
1985-10-31,38.88,39.50,38.88,39.13,1204800,3.55
1985-10-30,39.50,39.63,38.75,39.00,1230000,3.54
1985-10-29,40.00,40.75,39.50,39.50,4744000,3.59
1985-10-28,39.38,39.88,39.00,39.75,1922400,3.61
1985-10-25,39.25,39.63,39.13,39.25,1601200,3.56
1985-10-24,39.63,39.88,39.50,39.50,2108000,3.59
1985-10-23,38.75,39.63,38.63,39.38,2454000,3.58
1985-10-22,38.63,39.13,38.63,39.00,1385200,3.54
1985-10-21,38.13,38.88,38.00,38.63,802800,3.51
1985-10-18,38.50,38.75,38.00,38.13,1458400,3.46
1985-10-17,39.00,39.13,38.50,38.88,1553600,3.53
1985-10-16,38.88,39.25,38.75,39.25,1643200,3.56
1985-10-15,38.88,39.25,38.63,39.00,3100000,3.54
1985-10-14,38.25,38.75,38.13,38.75,1161600,3.52
1985-10-11,38.00,38.25,37.88,38.25,746400,3.47
1985-10-10,38.00,38.13,37.50,38.00,968000,3.45
1985-10-09,38.00,38.25,37.88,38.00,910400,3.45
1985-10-08,37.75,38.13,37.63,37.88,1326000,3.44
1985-10-07,38.13,38.13,37.63,37.75,1727200,3.43
1985-10-04,38.63,38.63,38.13,38.13,1375200,3.46
1985-10-03,38.25,38.75,38.25,38.63,2737200,3.51
1985-10-02,39.00,39.00,38.25,38.38,3561600,3.48
1985-10-01,38.00,39.00,37.75,38.75,5720000,3.52
1985-09-30,37.00,37.25,36.63,37.00,2370000,3.36
1985-09-26,35.00,36.50,35.00,36.38,2498800,3.30
1985-09-25,35.75,35.88,35.00,35.13,771600,3.19
1985-09-24,36.50,36.50,35.75,36.00,2305600,3.27
1985-09-23,37.00,37.00,36.25,36.50,806400,3.31
1985-09-20,36.63,37.00,36.38,36.75,1657200,3.34
1985-09-19,36.13,36.63,36.00,36.63,998000,3.33
1985-09-18,35.75,36.00,35.63,36.00,1276800,3.27
1985-09-17,35.88,36.00,35.75,35.75,1378400,3.25
1985-09-16,36.00,36.00,35.75,35.88,1730400,3.26
1985-09-13,37.13,37.25,36.38,36.63,1756400,3.33
1985-09-12,36.88,37.13,36.75,36.88,1403200,3.35
1985-09-11,37.25,37.25,36.75,37.00,1621200,3.36
1985-09-10,37.00,37.38,37.00,37.13,1787200,3.37
1985-09-09,37.50,37.63,36.88,37.00,1396800,3.36
1985-09-06,37.63,37.75,37.50,37.50,837200,3.41
1985-09-05,37.38,37.63,37.25,37.63,735200,3.42
1985-09-04,37.38,37.63,37.25,37.38,894400,3.39
1985-09-03,37.63,37.63,37.13,37.38,869200,3.39
1985-08-30,37.75,37.88,37.38,37.63,1043200,3.42
1985-08-29,37.38,37.75,37.13,37.63,1123600,3.42
1985-08-28,36.88,37.38,36.75,37.38,678800,3.39
1985-08-27,37.25,37.50,36.75,36.88,878800,3.35
1985-08-26,36.88,37.25,36.50,36.88,976400,3.35
1985-08-23,36.63,36.88,36.50,36.75,832000,3.34
1985-08-22,37.13,37.25,36.50,36.50,1940800,3.31
1985-08-21,37.50,37.50,36.88,37.00,854000,3.36
1985-08-20,36.88,37.63,36.75,37.50,1895600,3.41
1985-08-19,36.75,36.88,36.63,36.88,566400,3.35
1985-08-16,36.63,37.00,36.50,36.75,2510000,3.34
1985-08-15,37.13,37.13,36.63,36.88,1367200,3.35
1985-08-14,36.88,37.13,36.63,37.00,844800,3.36
1985-08-13,36.75,36.88,36.50,36.63,757600,3.33
1985-08-12,36.88,36.88,36.63,36.63,1122000,3.33
1985-08-09,37.38,37.50,36.88,36.88,955200,3.35
1985-08-08,36.75,37.38,36.63,37.38,923200,3.39
1985-08-07,36.63,37.00,36.63,37.00,873200,3.36
1985-08-06,37.25,37.50,36.50,36.63,1404400,3.33
1985-08-05,37.13,37.25,36.25,37.13,1572800,3.37
1985-08-02,36.25,37.13,36.25,37.13,1623200,3.32
1985-08-01,36.50,36.50,35.50,36.13,2773600,3.23
1985-07-31,37.63,37.88,36.63,36.75,1720000,3.28
1985-07-30,38.25,38.50,37.88,37.88,978800,3.38
1985-07-29,38.50,38.63,38.00,38.38,1734400,3.43
1985-07-26,38.50,39.00,38.38,38.63,2278000,3.45
1985-07-25,37.75,38.50,37.50,38.00,3400400,3.39
1985-07-24,35.50,37.25,35.38,37.25,2507600,3.33
1985-07-23,35.75,36.00,35.50,35.63,2108000,3.18
1985-07-22,36.38,36.50,35.75,36.00,1140400,3.22
1985-07-19,36.25,36.63,36.00,36.63,1560000,3.27
1985-07-18,36.50,36.63,36.13,36.13,843600,3.23
1985-07-17,36.13,36.63,36.00,36.63,1540000,3.27
1985-07-16,36.50,36.63,35.88,36.00,1999200,3.22
1985-07-15,37.13,37.25,36.50,36.50,1245200,3.26
1985-07-12,37.38,37.50,37.00,37.25,768400,3.33
1985-07-11,37.88,37.88,37.38,37.50,1184000,3.35
1985-07-10,38.00,38.13,37.63,38.00,1575600,3.39
1985-07-09,37.13,38.25,37.00,38.00,2594800,3.39
1985-07-08,36.50,37.13,36.25,37.13,1632800,3.32
1985-07-05,36.75,37.00,36.75,36.75,553600,3.28
1985-07-03,37.25,37.25,36.75,37.00,910000,3.31
1985-07-02,37.13,37.38,37.00,37.38,1749600,3.34
1985-07-01,36.75,37.38,36.50,37.25,1231200,3.33
1985-06-28,37.38,37.38,37.13,37.38,1561600,3.34
1985-06-27,37.00,37.38,36.88,37.38,1495200,3.34
1985-06-26,36.88,37.13,36.75,37.00,802400,3.31
1985-06-25,36.63,37.25,36.50,37.00,1770000,3.31
1985-06-24,36.38,36.63,36.25,36.63,806400,3.27
1985-06-21,36.13,36.63,36.13,36.63,2701200,3.27
1985-06-20,35.88,36.25,35.75,36.00,951200,3.22
1985-06-19,36.13,36.25,35.88,35.88,998400,3.21
1985-06-18,36.25,36.38,36.00,36.25,1032400,3.24
1985-06-17,36.38,36.50,36.13,36.38,1772400,3.25
1985-06-14,36.25,36.38,36.13,36.38,1025200,3.25
1985-06-13,36.25,36.25,35.88,36.00,2346400,3.22
1985-06-12,36.00,36.38,35.88,36.00,3064000,3.22
1985-06-11,35.50,35.75,35.38,35.75,1613600,3.19
1985-06-10,35.50,35.63,35.25,35.63,688400,3.18
1985-06-07,35.75,35.75,35.25,35.50,1659600,3.17
1985-06-06,35.50,35.88,35.38,35.63,2199200,3.18
1985-06-05,35.50,35.75,35.38,35.75,1426400,3.19
1985-06-04,35.38,35.50,35.00,35.38,1576000,3.16
1985-06-03,35.75,35.88,35.38,35.63,1417200,3.18
1985-05-31,35.63,35.88,35.50,35.75,1436000,3.19
1985-05-30,35.00,35.75,35.00,35.75,1634400,3.19
1985-05-29,35.13,35.13,34.75,35.00,1215600,3.13
1985-05-28,35.63,35.75,34.63,35.00,1705200,3.13
1985-05-24,36.25,36.25,35.50,35.50,1072400,3.17
1985-05-23,35.38,36.38,35.25,36.38,1844400,3.25
1985-05-22,35.25,35.63,35.13,35.50,1249600,3.17
1985-05-21,34.75,35.38,34.63,35.25,1658800,3.15
1985-05-20,34.75,35.00,34.50,34.63,1156800,3.09
1985-05-17,34.50,34.75,34.25,34.38,1698800,3.07
1985-05-16,35.00,35.13,34.50,34.63,1282000,3.09
1985-05-15,35.13,35.25,34.63,35.00,2791200,3.13
1985-05-14,35.50,35.50,35.13,35.13,1132800,3.14
1985-05-13,35.13,35.50,35.00,35.50,1415600,3.17
1985-05-10,35.38,35.63,35.00,35.25,1409200,3.15
1985-05-09,35.25,35.50,35.13,35.25,1375200,3.15
1985-05-08,35.75,36.25,35.00,35.25,1758800,3.15
1985-05-07,36.63,36.75,36.13,36.13,1258000,3.23
1985-05-06,36.38,36.75,36.13,36.63,2077600,3.27
1985-05-03,36.75,36.88,36.50,36.88,1468400,3.24
1985-05-02,36.63,36.75,36.38,36.75,913200,3.23
1985-05-01,36.63,37.13,36.38,36.63,2659600,3.22
1985-04-30,37.00,37.38,36.75,37.13,2084800,3.26
1985-04-29,36.88,37.13,36.50,36.88,2092400,3.24
1985-04-26,37.00,37.00,36.13,36.38,1106800,3.20
1985-04-25,37.00,37.38,36.75,37.25,1577200,3.27
1985-04-24,36.25,37.00,36.25,37.00,2124800,3.25
1985-04-23,35.50,36.38,35.38,36.13,2655600,3.18
1985-04-22,35.13,35.50,34.88,35.50,1671600,3.12
1985-04-19,34.88,35.25,34.50,35.13,1930000,3.09
1985-04-18,35.00,35.13,34.63,34.88,1086400,3.07
1985-04-17,35.13,35.13,34.63,34.88,1111600,3.07
1985-04-16,34.88,35.00,34.63,34.88,2388000,3.07
1985-04-15,34.63,34.75,34.38,34.63,780400,3.04
1985-04-12,34.50,34.50,34.25,34.50,1578000,3.03
1985-04-11,35.25,35.38,34.38,34.50,2115600,3.03
1985-04-10,35.25,35.38,35.00,35.13,1048400,3.09
1985-04-09,35.13,35.38,35.00,35.25,1330800,3.10
1985-04-08,34.88,35.38,34.75,35.25,1351600,3.10
1985-04-04,35.13,35.25,34.88,35.00,742000,3.08
1985-04-03,34.88,35.25,34.75,35.25,793600,3.10
1985-04-02,35.00,35.38,34.88,35.13,1623200,3.09
1985-04-01,34.63,35.25,34.63,35.00,2321600,3.08
1985-03-29,34.63,34.88,34.38,34.88,908800,3.07
1985-03-28,34.63,34.75,34.38,34.63,986800,3.04
1985-03-27,34.13,34.50,34.13,34.50,893600,3.03
1985-03-26,34.50,34.63,33.88,34.25,1532800,3.01
1985-03-25,34.00,34.50,34.00,34.38,678400,3.02
1985-03-22,34.00,34.25,34.00,34.13,624000,3.00
1985-03-21,34.25,34.50,34.00,34.00,942000,2.99
1985-03-20,34.13,34.38,34.00,34.38,951200,3.02
1985-03-19,33.75,34.38,33.63,34.38,1471200,3.02
1985-03-18,33.50,33.88,33.38,33.75,1970000,2.97
1985-03-15,34.13,34.50,33.00,33.00,1666800,2.90
1985-03-14,33.88,34.50,33.88,34.25,1012400,3.01
1985-03-13,34.00,34.25,33.88,34.13,667600,3.00
1985-03-12,34.00,34.38,33.75,34.13,1441200,3.00
1985-03-11,34.63,35.63,33.88,34.00,1751200,2.99
1985-03-08,34.88,34.88,34.50,34.75,731600,3.05
1985-03-07,34.50,35.00,34.38,34.88,1201600,3.07
1985-03-06,34.75,35.13,34.50,34.63,1420400,3.04
1985-03-05,34.75,35.00,34.38,34.75,1309200,3.05
1985-03-04,35.88,35.88,34.50,34.75,1632800,3.05
1985-03-01,34.75,35.88,34.63,35.63,1593200,3.13
1985-02-28,34.50,34.63,34.25,34.63,1462000,3.04
1985-02-27,34.88,35.00,34.38,34.75,1932800,3.05
1985-02-26,34.75,35.00,34.63,34.75,1288800,3.05
1985-02-25,35.00,35.25,34.63,34.75,1361600,3.05
1985-02-22,35.38,35.50,35.00,35.25,2617200,3.10
1985-02-21,34.38,35.25,34.25,35.00,1764800,3.08
1985-02-20,33.63,34.25,33.63,34.25,1205600,3.01
1985-02-19,33.38,33.75,33.38,33.75,784400,2.97
1985-02-15,34.50,34.50,33.25,33.50,1697600,2.94
1985-02-14,34.75,35.00,34.38,34.38,1655200,3.02
1985-02-13,34.38,35.50,34.13,35.00,2706400,3.08
1985-02-12,33.75,34.38,33.63,34.38,760800,3.02
1985-02-11,34.00,34.13,33.88,34.00,773200,2.99
1985-02-08,34.13,34.25,33.75,34.13,1940400,3.00
1985-02-07,34.00,34.75,33.88,34.25,1861600,3.01
1985-02-06,34.00,34.13,33.63,33.75,1278000,2.97
1985-02-05,34.00,34.38,33.75,33.88,2181200,2.98
1985-02-04,33.38,33.75,33.25,33.75,4004000,2.97
1985-02-01,34.13,34.50,33.63,34.25,3035600,2.96
1985-01-31,33.50,34.25,33.50,34.25,2353600,2.96
1985-01-30,33.00,33.88,32.88,33.75,4936000,2.91
1985-01-29,31.12,32.13,30.87,32.00,2892800,2.76
1985-01-28,31.25,31.37,30.87,31.12,1968400,2.69
1985-01-25,31.87,32.00,31.25,31.37,2166800,2.71
1985-01-24,33.00,33.13,32.13,32.75,1468800,2.83
1985-01-23,33.00,33.25,32.75,33.00,1822800,2.85
1985-01-22,32.75,33.25,32.63,33.25,3079200,2.87
1985-01-21,31.50,32.75,31.37,32.63,2731600,2.82
1985-01-18,31.25,31.37,31.12,31.12,840800,2.69
1985-01-17,31.37,31.37,31.00,31.25,1106000,2.70
1985-01-16,31.00,31.50,31.00,31.37,1545200,2.71
1985-01-15,31.37,32.63,30.87,31.12,2522000,2.69
1985-01-14,30.50,31.37,30.37,31.12,2096000,2.69
1985-01-11,30.50,30.87,30.25,30.37,2931600,2.62
1985-01-10,29.75,30.50,29.50,30.37,2436400,2.62
1985-01-09,29.87,30.00,29.75,30.00,1116800,2.59
1985-01-08,29.62,29.75,29.25,29.62,1808400,2.56
1985-01-07,30.37,30.50,29.50,29.62,2650000,2.56
1985-01-04,30.00,30.37,29.87,29.87,910000,2.58
1985-01-03,30.00,30.87,30.00,30.00,1722000,2.59
1985-01-02,31.12,31.12,30.25,30.37,1468800,2.62
1984-12-31,31.25,31.50,31.00,31.25,1334800,2.70
1984-12-28,30.75,31.75,30.62,31.00,1202400,2.68
1984-12-27,30.75,30.87,30.62,30.75,1046000,2.65
1984-12-26,31.00,31.00,30.50,30.50,844400,2.63
1984-12-24,30.25,31.00,30.25,31.00,1138800,2.68
1984-12-21,30.37,30.50,30.12,30.12,2281200,2.60
1984-12-20,30.25,31.12,30.00,30.37,2254800,2.62
1984-12-19,31.75,31.75,30.37,30.62,1964000,2.64
1984-12-18,31.50,31.87,31.12,31.75,3214400,2.74
1984-12-17,31.37,31.62,31.00,31.37,1121600,2.71
1984-12-14,31.75,32.00,31.12,31.12,1347200,2.69
1984-12-13,32.00,32.25,31.62,31.75,1694800,2.74
1984-12-12,32.88,33.13,32.25,32.38,1230800,2.80
1984-12-11,33.00,33.00,32.75,32.88,703600,2.84
1984-12-10,32.38,33.13,32.38,33.13,1158400,2.86
1984-12-07,32.50,33.00,32.38,32.50,965600,2.81
1984-12-06,33.00,33.50,32.88,32.88,2405600,2.84
1984-12-05,33.00,33.25,32.50,33.00,985200,2.85
1984-12-04,32.50,33.38,32.38,32.88,1145600,2.84
1984-12-03,33.00,33.00,32.00,32.25,1806400,2.78
1984-11-30,32.75,33.13,32.63,33.13,1084800,2.86
1984-11-29,33.13,33.38,33.00,33.00,1039600,2.85
1984-11-28,33.13,33.50,32.88,33.25,1126000,2.87
1984-11-27,32.88,33.38,32.63,33.13,1207200,2.86
1984-11-26,33.38,33.50,32.63,32.75,1122000,2.83
1984-11-23,33.63,33.88,33.38,33.63,1317600,2.90
1984-11-21,33.13,33.63,32.63,33.38,744000,2.88
1984-11-20,32.88,33.25,32.75,33.25,1060800,2.87
1984-11-19,33.50,33.63,32.75,32.88,1113600,2.84
1984-11-16,33.25,33.88,33.25,33.25,1166000,2.87
1984-11-15,32.88,34.00,32.88,33.75,1497600,2.91
1984-11-14,32.75,33.25,32.75,32.88,744000,2.84
1984-11-13,33.00,33.13,32.50,32.88,793200,2.84
1984-11-12,33.25,33.25,32.63,33.00,1080400,2.85
1984-11-09,33.75,33.88,33.25,33.25,984000,2.87
1984-11-08,33.38,33.63,33.25,33.63,1149200,2.90
1984-11-07,33.25,33.50,33.13,33.38,1622000,2.88
1984-11-06,33.13,33.63,33.00,33.50,1176800,2.89
1984-11-05,32.75,33.13,32.75,33.00,2096000,2.85
1984-11-02,33.13,33.38,33.13,33.25,1545200,2.82
1984-11-01,33.00,33.25,32.88,33.25,1862800,2.82
1984-10-31,33.00,33.13,32.63,32.75,1746800,2.78
1984-10-30,32.50,33.50,32.50,33.13,4352000,2.81
1984-10-29,33.00,33.25,32.38,32.38,3635600,2.75
1984-10-26,33.00,33.50,32.88,33.38,778000,2.83
1984-10-25,33.00,33.50,32.88,33.25,2002000,2.82
1984-10-24,32.63,33.13,32.63,33.00,2056800,2.80
1984-10-23,32.50,33.13,32.50,32.63,1691200,2.77
1984-10-22,32.63,33.13,32.38,32.38,1794800,2.75
1984-10-19,32.50,33.13,32.00,32.88,2899600,2.79
1984-10-18,33.00,33.50,32.00,33.00,2944400,2.80
1984-10-17,34.25,34.50,33.38,33.50,2687200,2.84
1984-10-16,35.25,35.25,34.50,34.88,624400,2.96
1984-10-15,35.00,35.75,34.88,35.50,723600,3.01
1984-10-12,34.75,35.13,34.50,34.88,828000,2.96
1984-10-11,34.75,34.88,34.25,34.50,648000,2.92
1984-10-10,35.25,35.25,34.38,34.75,1862000,2.95
1984-10-09,35.75,35.75,35.13,35.25,572800,2.99
1984-10-08,36.00,36.00,35.63,35.75,319200,3.03
1984-10-05,36.63,36.63,35.88,35.88,729600,3.04
1984-10-04,36.50,36.75,36.25,36.63,541600,3.11
1984-10-03,36.25,36.75,36.13,36.75,959200,3.12
1984-10-02,36.00,36.50,36.00,36.25,1583200,3.07
1984-10-01,36.38,36.38,35.88,36.00,740400,3.05
1984-09-28,36.50,36.50,36.00,36.38,990800,3.08
1984-09-27,36.75,36.75,36.25,36.38,603200,3.08
1984-09-26,36.50,37.00,36.38,36.50,862400,3.09
1984-09-25,35.50,36.50,35.38,36.38,1145200,3.08
1984-09-24,35.13,35.75,35.13,35.50,637600,3.01
1984-09-21,36.00,36.50,35.00,35.00,1646400,2.97
1984-09-20,35.88,36.13,35.75,36.13,845200,3.06
1984-09-19,36.13,36.38,36.00,36.13,1863600,3.06
1984-09-18,36.00,36.38,36.00,36.25,1800400,3.07
1984-09-17,36.13,36.50,35.88,36.25,2187200,3.07
1984-09-14,36.25,36.38,35.88,36.25,2300800,3.07
1984-09-13,35.00,36.25,35.00,35.88,1435200,3.04
1984-09-12,35.00,35.13,34.63,35.00,1810400,2.97
1984-09-11,36.00,36.13,34.50,34.75,1286800,2.95
1984-09-10,35.50,36.00,35.50,35.63,920400,3.02
1984-09-07,35.75,35.88,35.50,35.75,730800,3.03
1984-09-06,35.50,35.88,35.25,35.75,1081200,3.03
1984-09-05,35.75,35.88,35.25,35.63,1471600,3.02
1984-09-04,36.00,36.25,35.88,36.00,482400,3.05
1984-08-31,36.38,36.50,36.13,36.25,1377600,3.07
1984-08-30,36.63,36.75,36.38,36.63,746000,3.11
1984-08-29,36.38,37.00,36.38,36.38,1260800,3.08
1984-08-28,35.63,36.50,35.50,36.50,1019600,3.09
1984-08-27,36.13,36.13,35.38,35.63,548400,3.02
1984-08-24,35.63,36.13,35.50,36.00,781600,3.05
1984-08-23,36.00,36.13,35.75,35.88,715200,3.04
1984-08-22,35.63,36.25,35.50,35.88,1373200,3.04
1984-08-21,34.75,35.75,34.63,35.38,1472000,3.00
1984-08-20,34.25,34.63,34.00,34.63,1374000,2.94
1984-08-17,34.75,34.88,34.13,34.25,1416400,2.90
1984-08-16,35.38,35.38,34.63,34.88,1696400,2.96
1984-08-15,36.00,36.13,35.25,35.25,1803200,2.99
1984-08-14,35.75,36.38,35.75,36.13,1085200,3.06
1984-08-13,35.50,35.88,35.25,35.88,656000,3.04
1984-08-10,36.75,36.75,35.63,35.63,2378400,3.02
1984-08-09,34.25,35.50,34.13,35.13,1667200,2.98
1984-08-08,34.25,34.50,34.13,34.38,2415600,2.91
1984-08-07,33.00,33.75,32.88,33.63,1496000,2.85
1984-08-06,32.38,33.50,32.25,33.00,2497600,2.80
1984-08-03,32.00,32.75,31.62,32.75,2475200,2.73
1984-08-02,32.25,32.50,31.75,31.87,1270000,2.65
1984-08-01,31.62,32.38,31.62,32.25,1512400,2.68
1984-07-31,31.62,32.00,31.37,31.50,1466400,2.62
1984-07-30,31.00,31.87,31.00,31.62,1503200,2.63
1984-07-27,32.63,32.75,31.25,31.25,1602400,2.60
1984-07-26,32.88,32.88,32.38,32.75,1329600,2.73
1984-07-25,32.25,33.00,31.87,32.88,974400,2.74
1984-07-24,32.25,32.63,32.25,32.25,775600,2.68
1984-07-23,32.50,32.50,31.87,32.25,1864000,2.68
1984-07-20,32.50,32.75,32.38,32.50,1153200,2.70
1984-07-19,32.75,32.88,32.50,32.50,1254800,2.70
1984-07-18,33.13,33.13,32.50,32.75,1085200,2.73
1984-07-17,33.25,33.38,32.88,33.13,1038800,2.76
1984-07-16,33.50,33.50,32.75,33.25,1220800,2.77
1984-07-13,32.88,33.63,32.75,33.50,1731200,2.79
1984-07-12,33.50,33.50,32.50,32.88,927600,2.74
1984-07-11,34.38,34.38,33.38,33.50,2045200,2.79
1984-07-10,34.88,34.88,34.38,34.50,730000,2.87
1984-07-09,34.63,35.25,34.50,35.13,664000,2.92
1984-07-06,35.25,35.25,34.25,34.63,1130000,2.88
1984-07-05,36.00,36.00,35.25,35.25,1098000,2.93
1984-07-03,36.00,36.00,35.63,36.00,970000,3.00
1984-07-02,35.00,36.13,35.00,36.00,1362800,3.00
1984-06-29,34.75,35.38,34.75,35.00,2301200,2.91
1984-06-28,34.13,34.75,34.00,34.63,1576400,2.88
1984-06-27,34.25,34.38,34.00,34.13,712000,2.84
1984-06-26,34.63,34.63,34.25,34.25,790000,2.85
1984-06-25,34.75,34.88,34.50,34.63,706800,2.88
1984-06-22,35.00,35.00,34.63,34.63,851200,2.88
1984-06-21,35.63,35.88,35.00,35.00,1158800,2.91
1984-06-20,35.00,35.75,34.63,35.75,1766800,2.98
1984-06-19,35.25,35.63,35.25,35.50,1295200,2.95
1984-06-18,34.50,35.75,34.25,35.50,2117200,2.95
1984-06-15,35.13,35.13,34.63,34.63,2032800,2.88
1984-06-14,36.00,36.00,35.00,35.13,2288400,2.92
1984-06-13,36.63,36.63,36.00,36.25,1951600,3.02
1984-06-12,37.00,37.00,36.63,36.63,1034400,3.05
1984-06-11,37.13,37.25,36.88,37.13,646000,3.09
1984-06-08,37.25,37.38,37.13,37.38,424000,3.11
1984-06-07,37.50,37.50,37.13,37.38,612400,3.11
1984-06-06,37.38,37.75,37.00,37.50,1182400,3.12
1984-06-05,37.38,37.63,37.25,37.38,1423600,3.11
1984-06-04,37.75,38.00,37.63,37.75,968400,3.14
1984-06-01,38.00,38.00,37.50,37.75,1890800,3.14
1984-05-31,37.25,37.25,36.75,37.25,3292800,3.10
1984-05-30,36.88,37.25,36.63,37.00,1174800,3.08
1984-05-29,37.25,37.25,36.63,36.75,1031600,3.06
1984-05-25,36.50,37.13,36.50,37.00,850800,3.08
1984-05-24,37.25,37.38,36.63,36.75,2005200,3.06
1984-05-23,37.25,37.38,37.13,37.25,1624800,3.10
1984-05-22,37.38,37.75,37.13,37.25,2537600,3.10
1984-05-21,38.38,38.38,37.25,37.38,1310400,3.11
1984-05-18,37.75,38.25,37.63,38.13,847200,3.17
1984-05-17,38.25,38.38,37.13,37.75,1128000,3.14
1984-05-16,38.00,38.50,38.00,38.13,1240400,3.17
1984-05-15,37.88,38.00,37.38,37.75,1184400,3.14
1984-05-14,38.75,38.88,37.63,37.75,1146800,3.14
1984-05-11,39.25,39.25,38.13,38.75,1405600,3.23
1984-05-10,39.00,39.50,38.88,39.38,1980000,3.28
1984-05-09,39.13,39.50,38.00,38.75,1361600,3.23
1984-05-08,38.13,39.00,38.00,39.00,2392000,3.25
1984-05-07,37.75,38.38,37.63,38.25,1311600,3.18
1984-05-04,38.00,38.13,37.63,37.88,2950400,3.15
1984-05-03,38.13,38.63,38.13,38.63,3002800,3.17
1984-05-02,39.13,39.25,38.25,38.25,1470800,3.13
1984-05-01,39.38,39.63,38.88,39.25,2764000,3.22
1984-04-30,39.25,39.63,38.88,39.63,1024800,3.25
1984-04-27,39.25,39.50,39.00,39.25,1240800,3.22
1984-04-26,38.75,39.25,38.63,39.25,1512800,3.22
1984-04-25,38.50,38.88,38.38,38.75,1371200,3.18
1984-04-24,38.25,39.00,38.13,38.75,1672000,3.18
1984-04-23,38.50,39.38,37.88,38.00,1200000,3.11
1984-04-19,38.88,39.38,38.38,39.38,1577200,3.23
1984-04-18,39.88,40.13,39.25,39.38,1618800,3.23
1984-04-17,39.75,40.13,39.63,40.00,3134000,3.28
1984-04-16,38.75,39.88,38.63,39.63,1367200,3.25
1984-04-13,39.00,40.25,38.88,39.00,3242400,3.20
1984-04-12,37.50,39.00,37.25,38.75,1759600,3.18
1984-04-11,37.38,37.50,37.25,37.38,1290800,3.06
1984-04-10,37.00,37.50,36.88,37.38,3098400,3.06
1984-04-09,37.00,37.13,36.63,37.00,3107200,3.03
1984-04-06,36.50,36.63,36.25,36.63,2048800,3.00
1984-04-05,37.13,37.38,36.38,36.50,1253600,2.99
1984-04-04,37.25,37.38,36.88,37.00,845200,3.03
1984-04-03,37.38,37.63,37.25,37.50,1049600,3.07
1984-04-02,37.88,38.13,37.38,37.38,2422800,3.06
1984-03-30,36.38,37.88,36.38,37.38,2308000,3.06
1984-03-29,35.75,36.63,35.63,36.38,2635200,2.98
1984-03-28,35.00,36.00,35.00,35.88,1534800,2.94
1984-03-27,34.63,35.25,34.50,35.00,1281200,2.87
1984-03-26,34.00,34.63,33.88,34.50,1520800,2.83
1984-03-23,34.00,34.00,33.25,33.88,992400,2.78
1984-03-22,34.38,34.50,33.63,33.75,1381200,2.77
1984-03-21,34.25,34.63,34.25,34.38,806000,2.82
1984-03-20,33.88,34.38,33.88,34.38,912000,2.82
1984-03-19,34.25,34.38,33.63,33.88,783200,2.78
1984-03-16,34.88,35.63,34.00,34.50,986000,2.83
1984-03-15,33.75,34.50,33.75,34.50,991200,2.83
1984-03-14,34.25,34.50,33.75,34.00,1520000,2.79
1984-03-13,34.38,34.63,34.13,34.38,694000,2.82
1984-03-12,34.25,34.50,33.75,34.50,1683600,2.83
1984-03-09,34.00,34.50,33.75,34.50,748000,2.83
1984-03-08,33.38,34.25,33.38,34.25,1609600,2.81
1984-03-07,33.50,34.00,33.25,33.88,2206000,2.78
1984-03-06,35.00,35.25,34.00,34.13,3879200,2.80
1984-03-05,35.75,35.75,35.13,35.75,815600,2.93
1984-03-02,36.00,36.38,35.75,35.75,874000,2.93
1984-03-01,36.00,36.00,36.00,36.00,1374400,2.95
1984-02-29,37.13,37.63,37.00,37.00,1600400,3.03
1984-02-28,37.75,38.00,37.38,37.50,1604400,3.07
1984-02-27,36.75,38.38,36.63,38.00,2823200,3.11
1984-02-24,36.25,36.75,36.25,36.63,831600,3.00
1984-02-23,36.13,36.75,35.63,36.50,1950400,2.99
1984-02-22,36.13,36.75,35.88,36.13,1187600,2.96
1984-02-21,35.38,36.13,35.38,36.13,1140400,2.96
1984-02-17,34.75,35.88,34.75,35.88,1834000,2.94
1984-02-16,34.50,35.00,34.38,34.75,873600,2.85
1984-02-15,34.50,34.63,34.13,34.38,909600,2.82
1984-02-14,34.00,34.50,33.88,34.25,786800,2.81
1984-02-13,34.00,34.13,33.63,34.00,1115200,2.79
1984-02-10,34.00,34.13,33.75,33.88,1134800,2.78
1984-02-09,33.75,34.38,33.63,33.75,1898000,2.77
1984-02-08,34.50,34.75,33.88,34.00,1164000,2.79
1984-02-07,34.75,34.88,34.50,34.75,1020800,2.85
1984-02-06,35.63,35.88,34.88,35.00,2741600,2.87
1984-02-03,37.13,37.25,36.38,36.50,1603600,2.99
1984-02-02,36.25,37.13,36.13,37.13,1391600,3.04
1984-02-01,36.63,36.88,36.13,36.38,1648800,2.98
1984-01-31,36.25,36.63,36.00,36.63,1102400,3.00
1984-01-30,35.75,36.13,35.63,36.13,925600,2.96
1984-01-27,35.75,35.75,34.75,35.50,1089200,2.91
1984-01-26,35.63,36.13,35.50,35.63,1090400,2.92
1984-01-25,35.75,36.00,35.63,35.75,1866400,2.93
1984-01-24,35.88,36.13,35.25,35.38,1698800,2.90
1984-01-23,36.00,36.13,35.75,35.88,530000,2.94
1984-01-20,35.25,36.13,35.25,35.88,2176400,2.94
1984-01-19,34.50,35.63,34.25,35.25,1647200,2.89
1984-01-18,35.00,35.00,34.13,34.38,940000,2.82
1984-01-17,35.13,35.25,34.75,35.00,770800,2.87
1984-01-16,35.50,35.63,35.13,35.25,1006000,2.89
1984-01-13,35.50,35.63,35.25,35.63,923600,2.92
1984-01-12,34.88,35.50,34.88,35.38,817200,2.90
1984-01-11,35.13,35.25,34.88,35.13,996000,2.88
1984-01-10,34.88,35.38,34.75,35.13,1479600,2.88
1984-01-09,35.00,35.25,34.75,34.88,1822800,2.86
1984-01-06,34.88,35.00,34.25,34.88,856800,2.86
1984-01-05,35.13,35.13,34.50,34.75,1008000,2.85
1984-01-04,34.13,34.88,34.13,34.88,1342000,2.86
1984-01-03,34.63,34.75,34.00,34.13,893200,2.80
1983-12-30,34.75,35.00,34.50,34.63,1095200,2.84
1983-12-29,35.00,35.13,34.38,34.50,1628400,2.83
1983-12-28,34.63,34.88,34.25,34.88,1630000,2.86
1983-12-27,33.63,34.13,33.63,34.13,785200,2.80
1983-12-23,33.50,33.88,33.38,33.63,482400,2.76
1983-12-22,33.13,33.63,32.50,33.50,1806400,2.74
1983-12-21,32.75,33.50,32.63,33.50,2855200,2.74
1983-12-20,32.75,33.00,31.87,32.13,2111600,2.63
1983-12-19,34.13,34.25,33.13,33.38,1217200,2.74
1983-12-16,34.25,34.50,33.88,34.25,1096400,2.81
1983-12-15,34.75,34.75,34.38,34.38,828800,2.82
1983-12-14,34.88,35.13,34.63,34.63,570400,2.84
1983-12-13,34.75,35.13,34.63,34.88,734000,2.86
1983-12-12,34.38,35.13,34.38,35.00,706800,2.87
1983-12-09,34.25,34.63,34.00,34.63,1012000,2.84
1983-12-08,34.63,34.75,34.13,34.25,879600,2.81
1983-12-07,35.00,35.00,34.50,34.50,703200,2.83
1983-12-06,35.00,35.13,34.75,35.00,1058400,2.87
1983-12-05,34.25,35.50,34.13,35.25,1225600,2.89
1983-12-02,34.63,34.88,34.13,34.13,1159600,2.80
1983-12-01,34.50,34.88,34.25,34.50,810000,2.83
1983-11-30,35.25,35.25,34.63,34.63,1593200,2.84
1983-11-29,34.88,35.63,34.75,35.50,1290800,2.91
1983-11-28,35.00,35.13,34.63,35.00,888800,2.87
1983-11-25,35.00,35.25,35.00,35.13,289600,2.88
1983-11-23,35.25,35.38,34.75,35.00,2673200,2.87
1983-11-22,34.00,35.25,34.00,34.75,2027600,2.85
1983-11-21,33.75,34.13,33.25,34.00,962400,2.79
1983-11-18,34.50,34.50,33.50,33.63,1291200,2.76
1983-11-17,34.75,34.75,34.25,34.25,2179200,2.81
1983-11-16,34.75,35.00,34.50,34.75,717200,2.85
1983-11-15,34.38,34.88,34.38,34.63,744000,2.84
1983-11-14,34.25,34.63,34.13,34.50,979200,2.83
1983-11-11,33.75,34.38,33.75,34.13,556800,2.80
1983-11-10,33.88,34.13,33.75,34.00,616000,2.79
1983-11-09,34.00,34.38,33.75,34.25,1156400,2.81
1983-11-08,34.63,34.63,34.00,34.00,680800,2.79
1983-11-07,35.13,35.13,34.50,34.63,738400,2.84
1983-11-04,35.38,35.75,35.25,35.38,688400,2.90
1983-11-03,35.63,36.00,35.38,35.38,950800,2.90
1983-11-02,35.50,35.75,35.38,35.50,2720800,2.91
1983-11-01,35.38,35.88,35.00,35.88,2244800,2.94
1983-10-31,34.88,35.50,34.75,35.25,702800,2.89
1983-10-28,34.50,34.88,34.38,34.88,882800,2.86
1983-10-27,35.13,35.13,34.25,34.50,2010000,2.83
1983-10-26,36.63,36.75,35.13,35.38,2253200,2.90
1983-10-25,36.50,37.13,36.50,36.50,601200,2.99
1983-10-24,35.25,36.50,35.13,36.50,938400,2.99
1983-10-21,36.50,36.63,36.13,36.63,726000,3.00
1983-10-20,36.88,36.88,36.38,36.88,384400,3.02
1983-10-19,37.88,37.88,36.88,37.13,1232400,3.04
1983-10-18,37.63,38.25,37.13,37.88,1167200,3.10
1983-10-17,37.50,38.00,37.38,37.75,1668800,3.09
1983-10-14,36.88,37.63,36.38,37.63,1362800,3.08
1983-10-13,36.75,36.88,36.38,36.75,493200,3.01
1983-10-12,36.13,36.88,36.13,36.63,1044800,3.00
1983-10-11,36.00,36.63,35.88,36.38,1451600,2.98
1983-10-10,35.25,36.75,35.00,36.50,2645600,2.99
1983-10-07,35.25,35.50,35.00,35.38,901600,2.90
1983-10-06,34.63,35.50,34.50,35.38,1586000,2.90
1983-10-05,34.88,34.88,34.13,34.63,2005600,2.84
1983-10-04,35.50,35.63,35.00,35.00,1225600,2.87
1983-10-03,35.00,35.75,34.88,35.63,1234800,2.92
1983-09-30,35.63,35.75,35.00,35.63,1679200,2.92
1983-09-29,36.25,36.50,36.00,36.00,1315600,2.95
1983-09-28,36.50,36.63,36.13,36.50,1301200,2.99
1983-09-27,36.50,36.63,36.25,36.50,1614800,2.99
1983-09-26,37.00,37.13,36.75,37.00,3336000,3.03
1983-09-23,36.75,37.00,36.38,36.88,1294400,3.02
1983-09-22,36.25,36.63,36.25,36.50,543200,2.99
1983-09-21,36.88,36.88,36.38,36.50,794400,2.99
1983-09-20,37.00,37.00,36.50,36.88,1455200,3.02
1983-09-19,35.38,36.63,35.25,36.63,1472800,3.00
1983-09-16,35.00,35.38,34.88,35.25,1683200,2.89
1983-09-15,35.50,35.50,35.00,35.13,2063200,2.88
1983-09-14,36.13,36.25,35.63,35.88,983200,2.94
1983-09-13,36.00,36.25,35.75,36.25,1116400,2.97
1983-09-12,37.75,37.75,36.00,36.13,1336800,2.96
1983-09-09,37.38,37.50,37.25,37.38,779200,3.06
1983-09-08,37.63,37.75,37.25,37.63,660800,3.08
1983-09-07,37.63,37.75,37.38,37.63,854000,3.08
1983-09-06,37.75,37.88,37.25,37.50,1104800,3.07
1983-09-02,37.25,37.38,37.00,37.25,775600,3.05
1983-09-01,37.25,37.25,36.88,37.00,943600,3.03
1983-08-31,37.00,37.25,36.63,36.88,1102400,3.02
1983-08-30,36.88,37.50,36.75,37.00,1063600,3.03
1983-08-29,37.38,37.38,36.75,36.88,695600,3.02
1983-08-26,37.50,37.75,37.25,37.50,482000,3.07
1983-08-25,37.88,38.00,37.13,37.38,1114800,3.06
1983-08-24,38.63,38.88,37.63,37.88,1925600,3.10
1983-08-23,38.88,39.00,38.63,38.88,908800,3.19
1983-08-22,39.25,39.38,38.75,39.00,2444000,3.20
1983-08-19,38.25,38.63,38.00,38.38,818000,3.14
1983-08-18,39.38,39.63,38.25,38.25,3070000,3.13
1983-08-17,38.25,39.50,38.13,39.13,1864000,3.21
1983-08-16,37.50,38.00,37.38,38.00,834000,3.11
1983-08-15,37.38,37.88,37.25,37.50,1128400,3.07
1983-08-12,36.63,37.25,36.63,37.13,768800,3.04
1983-08-11,36.88,37.13,36.50,36.75,1385200,3.01
1983-08-10,36.00,37.13,35.88,36.88,1506000,3.02
1983-08-09,35.13,36.00,35.13,36.00,646000,2.95
1983-08-08,35.75,35.75,35.00,35.13,870400,2.88
1983-08-05,35.75,36.00,35.38,35.63,994400,2.92
1983-08-04,36.38,36.38,35.50,36.00,2198400,2.95
1983-08-03,35.75,36.75,35.63,36.75,2748400,3.01
1983-08-02,35.63,36.38,35.50,35.63,1170000,2.92
1983-08-01,35.75,36.00,35.25,35.63,1478000,2.92
1983-07-29,37.00,37.00,35.63,36.00,6683600,2.95
1983-07-28,38.50,38.88,37.63,37.75,605200,3.09
1983-07-27,39.00,39.38,38.63,38.75,1281600,3.18
1983-07-26,38.25,38.88,38.13,38.63,656400,3.17
1983-07-25,38.00,38.75,37.75,38.50,1076000,3.15
1983-07-22,38.06,38.50,37.63,38.13,1400000,3.12
1983-07-21,38.50,38.63,37.63,38.25,1324000,3.13
1983-07-20,38.38,38.88,38.38,38.88,1649200,3.19
1983-07-19,38.13,38.63,38.00,38.13,1120000,3.12
1983-07-18,38.00,38.13,37.63,38.00,677600,3.11
1983-07-15,38.00,38.00,37.50,38.00,514000,3.11
1983-07-14,37.88,38.25,37.75,38.00,1362400,3.11
1983-07-13,37.75,38.13,37.63,37.88,1596800,3.10
1983-07-12,38.63,38.63,37.63,37.88,756000,3.10
1983-07-11,38.63,38.75,38.38,38.63,684000,3.17
1983-07-08,39.00,39.25,38.63,38.63,1487600,3.17
1983-07-07,39.13,39.88,38.75,39.13,3329600,3.21
1983-07-06,38.75,39.50,38.75,39.50,1620800,3.24
1983-07-05,38.25,38.75,38.00,38.63,1472000,3.17
1983-07-01,39.00,39.25,38.88,38.88,1194400,3.19
1983-06-30,38.88,39.38,38.63,39.25,2269600,3.22
1983-06-29,38.00,39.25,37.88,38.63,868000,3.17
1983-06-28,38.13,38.63,38.00,38.25,1067200,3.13
1983-06-27,39.50,39.50,37.88,38.13,1332400,3.12
1983-06-24,38.88,39.50,38.63,39.38,945600,3.23
1983-06-23,39.25,39.38,38.63,38.88,993200,3.19
1983-06-22,39.38,39.88,38.75,39.50,1897600,3.24
1983-06-21,38.13,39.25,37.75,39.25,1546800,3.22
1983-06-20,38.38,38.63,38.00,38.25,1374000,3.13
1983-06-17,37.25,38.50,37.13,38.50,3381200,3.15
1983-06-16,35.50,36.88,35.13,36.75,1878800,3.01
1983-06-15,35.38,35.50,34.63,35.25,695200,2.89
1983-06-14,35.38,36.13,35.25,35.63,1195600,2.92
1983-06-13,34.88,35.63,34.50,35.63,1066000,2.92
1983-06-10,34.38,34.88,34.13,34.63,1221200,2.84
1983-06-09,33.88,34.38,33.50,34.25,942400,2.81
1983-06-08,34.63,34.88,33.50,34.00,1380800,2.79
1983-06-07,35.75,35.88,34.63,34.63,1220400,2.84
1983-06-06,36.13,36.50,35.63,35.63,975200,2.92
1983-06-03,36.25,36.38,36.13,36.25,775600,2.97
1983-06-02,36.50,36.50,36.00,36.50,775200,2.99
1983-06-01,36.63,36.88,35.88,36.38,800800,2.98
1983-05-31,37.00,37.25,36.63,36.88,649600,3.02
1983-05-27,37.00,37.38,36.88,37.38,568000,3.06
1983-05-26,38.00,38.00,37.13,37.13,728000,3.04
1983-05-25,38.13,38.25,37.50,38.00,961200,3.11
1983-05-24,37.88,38.38,37.75,38.38,1055200,3.14
1983-05-23,37.00,37.88,36.75,37.75,2085600,3.09
1983-05-20,36.75,37.25,36.75,37.00,1359200,3.03
1983-05-19,37.75,38.00,37.00,37.38,1591200,3.06
1983-05-18,39.00,39.38,37.75,38.00,1153200,3.11
1983-05-17,39.13,39.50,38.75,39.13,1019600,3.21
1983-05-16,38.63,39.50,37.75,39.38,855200,3.23
1983-05-13,38.63,38.88,38.38,38.38,657200,3.14
1983-05-12,38.88,39.00,38.63,38.75,948400,3.18
1983-05-11,38.75,39.13,38.38,38.63,2173200,3.17
1983-05-10,38.38,38.63,38.13,38.25,1246800,3.13
1983-05-09,38.50,38.75,38.25,38.38,1148800,3.14
1983-05-06,38.63,39.13,38.00,38.38,2101200,3.14
1983-05-05,38.00,38.38,37.63,38.00,2308000,3.11
1983-05-04,39.38,39.50,39.13,39.25,3658000,3.22
1983-05-03,39.38,39.75,39.00,39.75,1964000,3.26
1983-05-02,40.38,40.88,39.75,40.00,2941200,3.28
1983-04-29,40.13,40.75,39.38,40.75,2307600,3.34
1983-04-28,39.88,40.13,39.50,39.88,2072000,3.27
1983-04-27,39.50,39.88,39.00,39.50,2652400,3.24
1983-04-26,37.38,38.63,36.13,38.50,1562400,3.15
1983-04-25,36.63,36.88,36.25,36.25,849200,2.97
1983-04-22,36.38,36.63,36.00,36.13,859600,2.96
1983-04-21,36.50,37.00,36.00,36.25,1158000,2.97
1983-04-20,36.88,37.13,36.63,37.00,1052400,3.03
1983-04-19,36.63,36.75,36.38,36.63,1137200,3.00
1983-04-18,37.00,37.63,36.38,37.00,1448000,3.03
1983-04-15,37.75,38.00,37.38,37.63,833600,3.08
1983-04-14,37.75,38.13,37.38,37.63,417600,3.08
1983-04-13,38.38,38.88,37.75,38.13,753600,3.12
1983-04-12,38.63,39.00,38.13,38.75,1350000,3.18
1983-04-11,38.88,39.13,38.63,38.88,1749600,3.19
1983-04-08,37.38,38.25,36.38,38.25,3068400,3.13
1983-04-07,36.75,37.00,36.38,36.88,939200,3.02
1983-04-06,37.13,37.75,36.50,36.75,1609600,3.01
1983-04-05,38.38,39.13,37.50,37.88,2532400,3.10
1983-04-04,38.38,38.75,38.00,38.75,2473200,3.18
1983-03-31,38.88,39.38,38.25,38.38,5254800,3.14
1983-03-30,36.00,36.50,35.50,36.25,1095200,2.97
1983-03-29,35.38,35.63,35.13,35.38,634000,2.90
1983-03-28,35.50,35.63,35.25,35.25,896400,2.89
1983-03-25,35.88,36.25,35.38,35.63,1310400,2.92
1983-03-24,35.38,35.75,35.00,35.75,1800000,2.93
1983-03-23,35.13,35.38,34.75,35.13,1008400,2.88
1983-03-22,35.00,35.25,34.75,34.88,1676000,2.86
1983-03-21,34.88,35.75,34.00,35.50,1957200,2.91
1983-03-18,34.88,35.00,34.63,34.88,1229600,2.86
1983-03-17,34.75,35.00,34.38,34.63,2651600,2.84
1983-03-16,36.00,36.75,35.13,35.13,1245200,2.88
1983-03-15,36.88,37.13,36.63,36.75,1097200,3.01
1983-03-14,37.00,37.38,36.63,37.00,1317200,3.03
1983-03-11,36.88,37.63,36.00,36.63,681600,3.00
1983-03-10,37.38,37.88,36.75,37.00,1772800,3.03
1983-03-09,36.75,37.25,36.25,37.00,1194000,3.03
1983-03-08,37.13,37.88,36.25,36.25,1616800,2.97
1983-03-07,37.63,37.88,37.25,37.88,1094000,3.10
1983-03-04,37.13,37.50,36.75,37.50,2005200,3.07
1983-03-03,37.25,37.63,36.88,37.25,2326000,3.05
1983-03-02,37.13,37.63,36.63,36.88,2822000,3.02
1983-03-01,36.75,37.25,36.13,37.00,1845600,3.03
1983-02-28,36.00,36.38,35.50,36.00,2086400,2.95
1983-02-25,37.00,37.50,36.50,36.75,3653600,3.01
1983-02-24,35.75,36.50,34.88,36.38,2241600,2.98
1983-02-23,34.13,34.50,33.75,34.25,1863600,2.81
1983-02-22,34.25,34.50,33.88,34.00,2036000,2.79
1983-02-18,35.38,35.75,34.88,35.38,1232000,2.90
1983-02-17,34.88,35.50,34.25,35.25,1700400,2.89
1983-02-16,35.00,35.25,34.63,34.63,1331200,2.84
1983-02-15,34.75,35.25,34.13,34.75,2178000,2.85
1983-02-14,34.50,34.63,34.25,34.25,1229200,2.81
1983-02-11,35.13,35.63,34.50,34.63,3276800,2.84
1983-02-10,34.75,35.63,33.88,35.25,3132000,2.89
1983-02-09,33.25,33.75,32.75,33.63,1436800,2.76
1983-02-08,33.38,34.13,32.50,33.00,3051200,2.70
1983-02-07,33.75,34.13,33.38,33.88,839200,2.78
1983-02-04,32.88,33.75,31.87,33.63,3277600,2.76
1983-02-03,32.25,32.88,31.62,32.75,1441200,2.68
1983-02-02,31.25,31.62,30.87,31.50,2310000,2.58
1983-02-01,32.38,33.00,31.75,31.87,1908000,2.61
1983-01-31,33.00,33.38,32.63,33.13,1144800,2.71
1983-01-28,33.50,34.00,33.00,33.50,1256800,2.74
1983-01-27,32.88,33.63,32.13,33.25,1289200,2.72
1983-01-26,32.13,32.63,31.50,32.25,2678400,2.64
1983-01-25,31.62,32.25,30.87,31.50,1358000,2.58
1983-01-24,32.75,33.50,32.00,32.25,1581600,2.64
1983-01-21,34.88,35.13,34.50,35.00,1776400,2.87
1983-01-20,34.00,35.13,32.75,35.13,2845200,2.88
1983-01-19,32.38,32.75,32.00,32.63,896400,2.67
1983-01-18,31.87,32.38,31.25,32.13,1688800,2.63
1983-01-17,32.25,32.63,31.87,31.87,1113200,2.61
1983-01-14,32.38,32.63,32.13,32.38,1395600,2.65
1983-01-13,32.75,33.38,32.00,32.25,1230800,2.64
1983-01-12,33.88,34.25,33.50,33.50,1085600,2.74
1983-01-11,34.00,34.25,33.75,33.88,997600,2.78
1983-01-10,34.13,34.50,33.75,34.25,723200,2.81
1983-01-07,34.88,35.38,34.25,34.50,2309600,2.83
1983-01-06,34.75,35.25,34.25,34.75,2268400,2.85
1983-01-05,33.75,34.50,33.00,34.13,2155200,2.80
1983-01-04,32.13,33.00,31.12,32.88,1184400,2.69
1983-01-03,31.75,32.25,31.12,31.25,1703600,2.56
1982-12-31,32.00,32.13,31.75,32.00,438800,2.62
1982-12-30,32.13,32.38,31.75,32.13,818000,2.63
1982-12-29,31.87,32.13,31.50,32.00,656000,2.62
1982-12-28,32.38,32.88,31.87,31.87,672400,2.61
1982-12-27,32.63,32.75,32.38,32.63,719600,2.67
1982-12-23,32.25,32.50,31.87,32.38,639200,2.65
1982-12-22,32.38,32.75,32.00,32.13,783600,2.63
1982-12-21,32.00,32.50,31.50,32.38,743200,2.65
1982-12-20,32.63,33.25,32.00,32.25,1248800,2.64
1982-12-17,32.25,32.63,31.87,32.50,741600,2.66
1982-12-16,31.50,31.75,31.25,31.50,885600,2.58
1982-12-15,31.37,31.75,30.87,31.50,788000,2.58
1982-12-14,31.87,32.75,31.00,31.00,1318000,2.54
1982-12-13,32.50,33.00,32.00,32.25,1262800,2.64
1982-12-10,32.63,33.13,32.13,32.75,2056800,2.68
1982-12-09,31.75,32.75,30.75,31.75,1352000,2.60
1982-12-08,31.50,32.00,31.00,31.50,1370000,2.58
1982-12-07,31.00,31.50,30.50,31.25,864000,2.56
1982-12-06,30.50,31.12,29.75,31.12,2378800,2.55
1982-12-03,29.75,30.12,29.37,30.00,967600,2.46
1982-12-02,29.87,30.25,29.50,29.75,963200,2.44
1982-12-01,29.75,30.37,29.00,29.75,1999600,2.44
1982-11-30,29.25,30.37,28.00,30.37,2427200,2.49
1982-11-29,28.50,28.75,28.12,28.25,1542400,2.31
1982-11-26,28.62,28.87,28.37,28.50,739200,2.34
1982-11-24,28.37,28.75,28.00,28.62,1106400,2.35
1982-11-23,29.00,29.50,28.37,28.37,1144400,2.32
1982-11-22,29.87,30.37,29.25,29.37,1329600,2.41
1982-11-19,30.87,31.37,30.37,30.50,1228400,2.50
1982-11-18,30.87,31.25,30.37,31.12,1437200,2.55
1982-11-17,30.00,30.37,29.62,30.37,2274000,2.49
1982-11-16,29.50,29.87,29.00,29.75,3130000,2.44
1982-11-15,30.12,30.37,29.87,30.25,1874800,2.48
1982-11-12,30.62,31.25,30.00,30.00,1638800,2.46
1982-11-11,31.12,31.37,30.75,31.37,805600,2.57
1982-11-10,31.62,32.25,31.00,31.50,1562400,2.58
1982-11-09,31.00,31.62,30.25,31.62,1365200,2.59
1982-11-08,31.37,31.50,31.12,31.50,908400,2.58
1982-11-05,32.00,32.25,31.75,32.25,1060400,2.64
1982-11-04,32.63,33.00,32.13,32.25,1438000,2.64
1982-11-03,32.38,32.88,31.75,32.50,2883600,2.66
1982-11-02,32.00,32.38,31.62,31.62,1126000,2.59
1982-11-01,30.50,31.00,30.00,31.00,1397200,2.54
1982-10-29,30.25,30.50,30.00,30.25,2750000,2.48
1982-10-28,31.50,31.87,31.00,31.00,1545600,2.54
1982-10-27,32.25,32.75,31.62,32.00,1491600,2.62
1982-10-26,32.25,32.88,31.50,32.50,2986400,2.66
1982-10-25,32.75,33.25,32.25,32.50,2579600,2.66
1982-10-22,35.75,36.50,34.88,35.00,2599600,2.87
1982-10-21,35.38,35.88,34.75,35.50,1573200,2.91
1982-10-20,35.38,36.00,34.75,36.00,1396800,2.95
1982-10-19,35.63,36.50,34.75,35.50,1894800,2.91
1982-10-18,35.63,36.00,35.25,35.88,1492400,2.94
1982-10-15,35.00,35.75,34.25,35.13,1815600,2.88
1982-10-14,35.25,36.00,34.50,34.63,1742000,2.84
1982-10-13,34.25,35.38,33.00,34.75,2693200,2.85
1982-10-12,32.63,33.50,31.75,32.75,2947200,2.68
1982-10-11,31.12,31.62,30.50,31.00,1966400,2.54
1982-10-08,30.25,30.50,29.87,30.25,1190800,2.48
1982-10-07,30.12,30.62,29.50,29.75,1139200,2.44
1982-10-06,30.00,30.62,29.37,30.25,549200,2.48
1982-10-05,28.87,29.25,28.37,29.12,530000,2.39
1982-10-04,28.75,29.12,28.25,28.62,857600,2.35
1982-10-01,28.50,28.87,28.00,28.62,611600,2.35
1982-09-30,29.00,29.50,28.50,28.62,525200,2.35
1982-09-29,29.62,29.87,29.25,29.50,535200,2.42
1982-09-28,30.12,30.25,29.87,29.87,1103600,2.45
1982-09-27,29.75,30.00,29.37,30.00,418800,2.46
1982-09-24,29.87,30.12,29.62,29.87,660000,2.45
1982-09-23,30.00,30.25,29.75,30.25,1443600,2.48
1982-09-22,31.12,31.87,30.25,30.25,969200,2.48
1982-09-21,31.12,31.37,30.75,31.25,621200,2.56
1982-09-20,30.75,31.25,30.25,31.00,900000,2.54
1982-09-17,30.75,30.87,30.50,30.62,752800,2.51
1982-09-16,31.12,31.50,30.75,31.00,1278800,2.54
1982-09-15,30.62,31.00,30.12,31.00,2434000,2.54
1982-09-14,30.50,30.87,30.12,30.25,2018400,2.48
1982-09-13,30.12,30.37,29.87,30.25,1424000,2.48
1982-09-10,30.00,30.37,29.50,30.37,2549200,2.49
1982-09-09,31.50,32.00,31.00,31.00,2214800,2.54
1982-09-08,30.62,31.12,30.00,31.00,2358400,2.54
1982-09-07,30.37,30.62,30.00,30.25,753200,2.48
1982-09-03,30.87,31.75,29.87,30.50,2949600,2.50
1982-09-02,28.50,29.25,27.62,29.00,1438000,2.38
1982-09-01,27.75,28.00,27.50,27.62,3346000,2.26
1982-08-31,28.25,28.75,27.62,27.75,844400,2.27
1982-08-30,28.50,28.87,28.12,28.87,853200,2.37
1982-08-27,28.87,29.25,28.50,28.75,1338000,2.36
1982-08-26,29.87,30.62,29.00,29.50,2952400,2.42
1982-08-25,27.87,29.00,26.62,29.00,2507600,2.38
1982-08-24,26.75,27.50,26.00,26.75,2042800,2.19
1982-08-23,27.12,27.87,26.25,27.62,1428000,2.26
1982-08-20,26.37,26.87,25.75,26.62,1328000,2.18
1982-08-19,25.62,26.12,25.00,25.62,984400,2.10
1982-08-18,26.25,26.62,25.87,26.00,1092800,2.13
1982-08-17,25.75,26.25,25.12,26.12,1532000,2.14
1982-08-16,25.62,26.12,25.12,25.12,1496800,2.06
1982-08-13,25.12,25.50,24.62,25.50,760000,2.09
1982-08-12,25.25,25.37,25.00,25.00,588400,2.05
1982-08-11,25.00,25.37,24.62,25.00,646800,2.05
1982-08-10,24.87,25.25,24.37,24.62,714800,2.02
1982-08-09,24.25,24.75,23.75,24.50,817200,2.01
1982-08-06,24.00,24.12,23.75,24.12,1662400,1.98
1982-08-05,24.25,24.62,23.87,24.25,1231200,1.99
1982-08-04,24.12,24.62,23.50,24.12,1504000,1.98
1982-08-03,25.00,25.50,24.37,24.37,1437600,2.00
1982-08-02,25.12,25.25,24.87,25.12,1062000,2.06
1982-07-30,25.37,25.62,25.12,25.25,1164000,2.07
1982-07-29,25.50,26.00,25.00,25.37,1203200,2.08
1982-07-28,26.12,26.62,25.62,26.00,901600,2.13
1982-07-27,26.87,27.12,26.50,26.50,1431200,2.17
1982-07-26,27.25,27.37,27.12,27.37,406400,2.24
1982-07-23,26.75,27.12,26.37,27.12,979200,2.22
1982-07-22,26.50,26.87,26.12,26.62,1294800,2.18
1982-07-21,27.12,27.37,26.75,27.00,741600,2.21
1982-07-20,27.50,28.50,26.50,26.50,1422800,2.17
1982-07-19,28.50,28.62,28.25,28.25,487600,2.31
1982-07-16,27.87,28.12,27.50,28.12,585200,2.30
1982-07-15,28.00,28.50,27.50,27.75,1212400,2.27
1982-07-14,27.25,27.87,26.50,27.62,2615200,2.26
1982-07-13,26.50,26.75,26.25,26.25,1715600,2.15
1982-07-12,26.87,27.75,26.00,26.62,3505200,2.18
1982-07-09,27.87,28.12,27.62,27.87,1123600,2.28
1982-07-08,27.25,28.12,26.25,28.00,1148800,2.29
1982-07-07,28.00,28.25,27.75,28.00,488000,2.29
1982-07-06,27.75,28.00,27.50,27.87,578400,2.28
1982-07-02,28.12,28.50,27.75,27.87,852000,2.28
1982-07-01,28.62,29.00,28.12,28.12,1077200,2.30
1982-06-30,29.25,29.75,28.75,28.75,1527200,2.36
1982-06-29,29.62,29.87,29.37,29.62,1079600,2.43
1982-06-28,29.75,30.12,29.25,29.87,1049200,2.45
1982-06-25,29.50,29.75,29.12,29.37,830000,2.41
1982-06-24,30.00,30.37,29.50,29.75,932000,2.44
1982-06-23,29.62,30.25,29.00,30.25,700000,2.48
1982-06-22,29.12,29.50,28.62,29.25,1105200,2.40
1982-06-21,29.62,29.87,29.37,29.37,472800,2.41
1982-06-18,29.75,30.00,29.50,30.00,1528800,2.46
1982-06-17,29.62,29.87,29.37,29.87,1263200,2.45
1982-06-16,31.00,31.87,30.00,30.12,2726400,2.47
1982-06-15,32.00,32.38,31.50,32.00,701600,2.62
1982-06-14,32.63,32.88,32.38,32.63,561600,2.67
1982-06-11,33.25,33.38,33.00,33.13,839600,2.71
1982-06-10,32.75,33.13,32.25,32.50,786400,2.66
1982-06-09,33.25,33.25,32.13,32.50,1264800,2.66
1982-06-08,33.38,33.50,33.13,33.25,496000,2.72
1982-06-07,33.50,33.75,33.25,33.38,672800,2.74
1982-06-04,33.75,33.88,33.50,33.63,316000,2.76
1982-06-03,33.63,33.88,33.38,33.88,648000,2.78
1982-06-02,34.00,34.38,33.63,33.88,1388000,2.78
1982-06-01,33.63,33.88,33.25,33.88,608400,2.78
1982-05-28,33.38,33.75,32.88,33.13,906400,2.71
1982-05-27,33.38,33.63,33.13,33.38,417200,2.74
1982-05-26,33.25,33.63,32.88,33.50,727200,2.74
1982-05-25,34.25,34.63,33.88,33.88,1198000,2.78
1982-05-24,32.63,33.13,32.00,32.00,895600,2.62
1982-05-21,32.63,33.00,32.13,33.00,774000,2.70
1982-05-20,32.63,33.13,32.00,32.00,895600,2.62
1982-05-19,33.13,33.75,32.50,32.50,955600,2.66
1982-05-18,33.38,33.63,33.13,33.50,548800,2.74
1982-05-17,33.88,34.25,33.38,33.63,998400,2.76
1982-05-14,34.50,34.63,34.25,34.50,722400,2.83
1982-05-13,34.63,35.00,34.25,34.38,1148400,2.82
1982-05-12,34.63,35.13,34.13,34.25,1111600,2.81
1982-05-11,34.50,35.00,34.00,34.75,1736800,2.85
1982-05-10,34.38,34.75,34.00,34.63,1541600,2.84
1982-05-07,34.00,35.25,32.63,35.00,5165200,2.87
1982-05-06,32.00,32.38,31.62,32.25,2383200,2.64
1982-05-05,30.87,31.50,30.25,31.12,1694400,2.55
1982-05-04,30.50,30.75,30.12,30.37,753200,2.49
1982-05-03,30.00,30.75,29.12,30.75,865600,2.52
1982-04-30,29.62,29.87,29.37,29.87,831200,2.45
1982-04-29,29.75,29.87,29.50,29.62,2545600,2.43
1982-04-28,30.37,30.75,29.87,30.12,2930800,2.47
1982-04-27,31.37,32.00,30.62,30.75,1554800,2.52
1982-04-26,32.00,32.38,31.62,31.87,1344800,2.61
1982-04-23,31.75,32.25,31.25,32.13,2616000,2.63
1982-04-22,30.50,30.87,30.00,30.50,1446400,2.50
1982-04-21,29.12,29.50,28.75,29.37,1322800,2.41
1982-04-20,30.00,30.25,29.62,29.87,961200,2.45
1982-04-19,30.37,30.50,30.12,30.37,957200,2.49
1982-04-16,30.62,30.87,30.25,30.50,1232000,2.50
1982-04-15,30.62,30.87,30.25,30.87,1149200,2.53
1982-04-14,30.75,30.87,30.50,30.62,1058000,2.51
1982-04-13,31.25,31.50,30.87,30.87,504000,2.53
1982-04-12,31.75,32.00,31.37,31.50,1127200,2.58
1982-04-08,32.38,32.50,32.13,32.25,1768400,2.64
1982-04-07,32.13,32.63,31.50,32.25,2344800,2.64
1982-04-06,32.13,32.75,31.50,32.63,944800,2.67
1982-04-05,32.13,32.38,31.87,31.87,963600,2.61
1982-04-02,32.00,32.50,31.37,32.38,1014800,2.65
1982-04-01,31.00,31.50,30.50,31.50,1578400,2.58
1982-03-31,30.62,30.87,30.37,30.62,1087200,2.51
1982-03-30,31.00,31.50,30.37,30.87,1048000,2.53
1982-03-29,31.25,31.37,31.00,31.25,427600,2.56
1982-03-26,31.25,31.75,30.62,31.37,1228400,2.57
1982-03-25,32.25,32.50,31.87,32.00,1202000,2.62
1982-03-24,33.13,33.63,32.50,32.50,808400,2.66
1982-03-23,33.63,34.00,33.13,33.63,1392400,2.76
1982-03-22,33.38,33.63,33.13,33.25,910400,2.72
1982-03-19,33.13,33.50,32.75,32.75,1128000,2.68
1982-03-18,33.25,33.63,32.75,33.25,990000,2.72
1982-03-17,32.75,33.00,32.38,32.63,690400,2.67
1982-03-16,33.50,33.75,33.13,33.13,933200,2.71
1982-03-15,32.63,33.50,31.75,33.50,771200,2.74
1982-03-12,31.87,32.25,31.50,32.00,879600,2.62
1982-03-11,31.75,32.13,31.37,32.00,1217600,2.62
1982-03-10,30.87,31.75,30.00,31.25,1925600,2.56
1982-03-09,29.87,30.50,29.25,30.37,1906000,2.49
1982-03-08,29.37,30.00,28.62,29.25,839200,2.40
1982-03-05,29.62,29.87,29.25,29.50,1120800,2.42
1982-03-04,29.87,30.12,29.62,29.62,1882400,2.43
1982-03-03,29.62,30.12,29.00,29.62,2517200,2.43
1982-03-02,30.87,31.50,30.25,30.25,716000,2.48
1982-03-01,31.37,31.87,30.75,31.50,674800,2.58
1982-02-26,31.87,32.13,31.50,31.75,434000,2.60
1982-02-25,32.38,32.75,31.87,32.13,910000,2.63
1982-02-24,31.62,32.25,30.87,32.13,3206000,2.63
1982-02-23,30.37,30.75,29.87,30.75,1926000,2.52
1982-02-22,30.62,31.00,30.25,30.50,828400,2.50
1982-02-19,30.62,31.00,30.12,30.50,906400,2.50
1982-02-18,30.87,31.12,30.50,30.87,773600,2.53
1982-02-17,30.87,31.12,30.62,30.62,598000,2.51
1982-02-16,30.75,31.12,30.37,31.00,1025200,2.54
1982-02-12,31.62,31.87,31.37,31.62,650800,2.59
1982-02-11,31.75,32.13,31.25,31.37,856000,2.57
1982-02-10,32.00,32.38,31.50,32.25,1628000,2.64
1982-02-09,32.00,32.75,31.25,31.50,2067600,2.58
1982-02-08,33.00,33.38,32.50,32.75,1199200,2.68
1982-02-05,33.88,34.25,33.38,33.63,884000,2.76
1982-02-04,33.25,33.63,32.88,33.63,1449200,2.76
1982-02-03,33.50,33.88,33.13,33.13,1778400,2.71
1982-02-02,34.25,34.75,33.75,33.88,1282400,2.78
1982-02-01,35.13,35.75,34.38,34.50,1350000,2.83
1982-01-29,36.50,36.75,36.13,36.50,701600,2.99
1982-01-28,36.25,36.50,36.00,36.38,727200,2.98
1982-01-27,36.38,36.75,35.88,36.00,894400,2.95
1982-01-26,36.50,37.00,35.88,36.63,1032800,3.00
1982-01-25,35.25,35.75,34.75,35.63,1073200,2.92
1982-01-22,35.63,35.75,35.38,35.63,581200,2.92
1982-01-21,35.75,35.88,35.50,35.75,574800,2.93
1982-01-20,35.88,36.50,35.25,35.88,950800,2.94
1982-01-19,37.38,38.25,36.50,36.63,1811200,3.00
1982-01-18,37.63,38.25,37.00,38.00,583200,3.11
1982-01-15,37.88,38.13,37.50,37.63,705600,3.08
1982-01-14,37.63,38.00,37.25,37.75,1024400,3.09
1982-01-13,37.88,38.63,37.13,37.38,678000,3.06
1982-01-12,37.75,38.38,37.13,38.00,737600,3.11
1982-01-11,38.13,38.50,37.63,37.63,1568000,3.08
1982-01-08,38.88,39.25,38.50,38.50,584000,3.15
1982-01-07,39.00,39.13,38.75,38.75,972400,3.18
1982-01-06,39.38,40.00,38.75,39.13,1080800,3.21
1982-01-05,40.75,41.50,40.00,40.00,902800,3.28
1982-01-04,42.25,42.88,41.50,41.63,500000,3.41
1981-12-31,43.38,43.38,42.75,42.88,238000,3.51
1981-12-30,43.13,43.50,42.88,43.50,393600,3.56
1981-12-29,43.00,43.25,42.75,43.13,537200,3.53
1981-12-28,43.38,43.88,43.00,43.00,301600,3.52
1981-12-24,43.13,43.50,42.88,43.38,272400,3.55
1981-12-23,42.63,43.25,42.50,43.13,499200,3.53
1981-12-22,42.63,42.75,42.38,42.63,505600,3.49
1981-12-21,42.63,42.88,42.38,42.63,664800,3.49
1981-12-18,42.75,43.25,42.50,42.63,668400,3.49
1981-12-17,42.25,42.75,42.13,42.75,526400,3.50
1981-12-16,42.75,43.00,42.25,42.25,1172000,3.46
1981-12-15,43.25,43.25,42.75,42.75,833600,3.50
1981-12-14,43.88,43.88,42.75,43.25,1037200,3.54
1981-12-11,45.13,45.38,44.25,44.38,857200,3.64
1981-12-10,45.75,46.00,45.13,45.13,881600,3.70
1981-12-09,44.63,45.75,44.63,45.75,757600,3.75
1981-12-08,44.50,44.75,44.38,44.63,382000,3.66
1981-12-07,44.75,44.88,44.25,44.50,938400,3.65
1981-12-04,44.75,45.00,44.75,44.75,967200,3.67
1981-12-03,44.25,44.50,44.00,44.50,725600,3.65
1981-12-02,44.50,44.63,44.00,44.25,686400,3.63
1981-12-01,45.00,45.13,44.38,44.50,878400,3.65
1981-11-30,44.63,45.00,44.63,45.00,806800,3.69
1981-11-27,44.00,44.88,44.00,44.25,647200,3.63
1981-11-25,43.00,44.25,43.00,43.88,1310000,3.60
1981-11-24,42.13,43.00,42.13,42.63,881200,3.49
1981-11-23,42.00,42.38,41.75,41.88,579200,3.43
1981-11-20,41.75,42.63,41.63,42.00,773200,3.44
1981-11-19,41.25,42.00,41.25,41.75,718800,3.42
1981-11-18,42.00,42.00,41.00,41.25,1158800,3.38
1981-11-17,42.00,42.38,41.63,42.38,1031200,3.47
1981-11-16,42.75,42.88,41.75,42.00,544000,3.44
1981-11-13,43.25,43.75,42.75,42.75,446400,3.50
1981-11-12,42.63,43.50,42.63,43.25,627200,3.54
1981-11-11,43.00,43.00,42.50,42.50,362800,3.48
1981-11-10,43.75,43.75,43.00,43.13,310000,3.53
1981-11-09,43.50,43.75,42.88,43.75,735200,3.58
1981-11-06,43.50,43.63,42.75,43.50,694400,3.56
1981-11-05,43.38,43.50,43.13,43.50,455200,3.56
1981-11-04,43.13,44.00,42.88,43.38,1998400,3.55
1981-11-03,43.75,43.75,43.13,43.13,479200,3.53
1981-11-02,43.00,44.25,43.00,43.75,1240400,3.58
1981-10-30,41.50,42.75,41.13,42.75,598800,3.50
1981-10-29,41.50,41.88,41.38,41.50,389600,3.40
1981-10-28,41.38,42.00,41.38,41.50,590400,3.40
1981-10-27,41.38,41.88,41.38,41.38,652000,3.39
1981-10-26,42.25,42.50,41.38,41.38,642400,3.39
1981-10-23,42.63,43.00,42.25,42.25,869200,3.46
1981-10-22,42.63,42.88,42.50,42.63,1390800,3.49
1981-10-21,43.13,43.25,42.50,42.63,957200,3.49
1981-10-20,42.88,44.00,42.88,43.13,1022800,3.53
1981-10-19,42.13,42.25,41.50,42.25,736000,3.46
1981-10-16,42.00,42.50,41.88,42.13,405200,3.45
1981-10-15,42.00,42.25,41.63,42.00,616400,3.44
1981-10-14,41.63,42.25,41.38,42.00,452400,3.44
1981-10-13,42.25,42.38,41.63,41.63,398000,3.41
1981-10-12,41.88,42.38,41.38,42.25,523200,3.46
1981-10-09,42.50,42.75,41.75,41.88,798000,3.43
1981-10-08,42.38,42.75,41.88,42.50,842400,3.48
1981-10-07,42.38,42.63,42.13,42.38,671200,3.47
1981-10-06,41.88,43.63,41.50,42.38,1260400,3.47
1981-10-05,41.50,42.50,41.50,41.88,1649600,3.43
1981-10-02,39.25,41.25,39.25,41.00,2172800,3.36
1981-10-01,38.25,38.63,38.00,38.63,740800,3.17
1981-09-30,38.88,39.00,38.00,38.25,636400,3.13
1981-09-29,39.50,39.63,38.50,38.88,1250800,3.19
1981-09-28,37.63,39.50,36.88,39.50,1287600,3.24
1981-09-25,38.00,38.00,37.38,37.63,1250400,3.08
1981-09-24,39.38,40.38,38.50,38.50,836800,3.15
1981-09-23,38.75,39.38,37.88,39.38,1234000,3.23
1981-09-22,38.88,39.25,38.75,38.75,1384800,3.18
1981-09-21,39.50,39.50,38.75,38.88,835600,3.19
1981-09-18,39.75,39.88,39.25,39.75,956400,3.26
1981-09-17,40.88,41.25,39.75,39.75,790400,3.26
1981-09-16,41.50,41.50,40.75,40.88,853600,3.35
1981-09-15,41.38,42.00,41.38,41.50,869600,3.40
1981-09-14,41.63,41.75,41.13,41.25,635600,3.38
1981-09-11,41.00,41.75,40.50,41.63,827200,3.41
1981-09-10,39.50,41.00,39.50,41.00,1007200,3.36
1981-09-09,39.38,39.75,38.75,39.25,847600,3.22
1981-09-08,40.38,40.38,38.88,39.38,1221600,3.23
1981-09-04,41.00,41.00,40.38,40.38,925200,3.31
1981-09-03,42.75,42.88,41.38,41.38,536000,3.39
1981-09-02,42.13,43.00,42.00,42.75,444000,3.50
1981-09-01,41.88,42.63,41.50,42.13,639200,3.45
1981-08-31,41.75,42.50,41.50,41.88,651600,3.43
1981-08-28,40.88,41.88,40.25,41.75,792800,3.42
1981-08-27,41.63,41.63,40.75,40.88,914400,3.35
1981-08-26,42.00,42.25,41.50,42.00,901600,3.44
1981-08-25,41.00,42.25,40.50,42.00,1624800,3.44
1981-08-24,42.63,42.63,41.00,41.00,1714000,3.36
1981-08-21,44.63,44.88,43.50,43.50,1016800,3.56
1981-08-20,44.38,44.88,44.38,44.63,732400,3.66
1981-08-19,44.63,44.88,44.25,44.38,794400,3.64
1981-08-18,45.50,45.63,44.38,44.63,1290000,3.66
1981-08-17,45.50,45.88,45.50,45.50,875600,3.73
1981-08-14,45.38,45.88,45.25,45.50,1290000,3.73
1981-08-13,44.50,45.38,44.50,45.38,1337600,3.72
1981-08-12,44.50,45.25,44.50,44.50,1282000,3.65
1981-08-11,43.50,44.75,43.25,44.38,1556400,3.64
1981-08-10,43.25,43.50,42.63,43.50,807200,3.56
1981-08-07,43.63,43.63,43.00,43.25,827600,3.54
1981-08-06,43.50,44.25,43.50,43.63,1356000,3.57
1981-08-05,42.50,43.38,42.50,43.38,1184800,3.55
1981-08-04,42.50,42.88,42.00,42.50,894000,3.48
1981-08-03,42.50,42.63,41.75,42.50,750400,3.48
1981-07-31,42.38,42.88,42.38,42.50,456400,3.48
1981-07-30,41.88,42.63,41.88,42.38,640800,3.47
1981-07-29,41.00,42.38,41.00,41.63,791600,3.41
1981-07-28,41.13,41.13,40.50,40.75,912800,3.34
1981-07-27,40.13,41.25,40.13,41.13,1050000,3.37
1981-07-24,39.50,40.00,39.38,40.00,445200,3.28
1981-07-23,39.38,39.75,39.25,39.50,524400,3.24
1981-07-22,39.75,40.25,39.25,39.38,657600,3.23
1981-07-21,40.00,40.38,39.50,39.75,1228000,3.26
1981-07-20,40.13,40.13,39.75,40.00,720000,3.28
1981-07-17,39.88,40.38,39.88,40.38,1369200,3.31
1981-07-16,39.63,40.38,39.63,39.63,891200,3.25
1981-07-15,39.25,41.50,39.25,39.50,1649200,3.24
1981-07-14,39.38,40.13,38.50,39.00,813200,3.20
1981-07-13,39.13,39.63,39.00,39.38,471600,3.23
1981-07-10,40.00,40.00,39.00,39.13,565600,3.21
1981-07-09,39.63,40.00,39.50,40.00,615200,3.28
1981-07-08,39.25,39.75,39.25,39.63,1340800,3.25
1981-07-07,38.25,38.88,38.25,38.88,771200,3.19
1981-07-06,38.13,38.25,37.88,38.25,1076400,3.13
1981-07-02,38.00,38.38,37.88,38.13,874000,3.12
1981-07-01,37.63,38.25,37.63,38.00,668400,3.11
1981-06-30,37.00,38.00,36.88,37.50,2083200,3.07
1981-06-29,37.50,37.50,36.88,37.00,1722000,3.03
1981-06-26,37.75,38.25,37.25,37.50,1350400,3.07
1981-06-25,37.13,38.00,37.13,37.75,2009600,3.09
1981-06-24,37.50,37.75,36.63,37.00,919600,3.03
1981-06-23,37.00,37.50,36.75,37.50,775200,3.07
1981-06-22,37.25,38.13,37.00,37.00,1000800,3.03
1981-06-19,36.25,37.63,36.13,37.25,1120000,3.05
1981-06-18,37.13,37.13,35.88,36.25,1462800,2.97
1981-06-17,35.50,37.25,35.13,37.25,2024000,3.05
1981-06-16,36.00,36.00,35.13,35.50,1058000,2.91
1981-06-15,36.38,36.88,36.00,36.13,490000,2.96
1981-06-12,36.75,36.75,36.00,36.38,1133200,2.98
1981-06-11,37.00,37.38,36.00,36.75,526000,3.01
1981-06-10,36.88,37.50,36.88,37.00,1812400,3.03
1981-06-09,37.50,37.50,36.75,36.88,1340800,3.02
1981-06-08,38.13,38.25,37.25,37.50,1198000,3.07
1981-06-05,37.25,38.25,36.88,38.13,1278800,3.12
1981-06-04,36.75,37.50,36.75,37.25,1429200,3.05
1981-06-03,36.63,36.75,36.13,36.63,1816400,3.00
1981-06-02,37.00,37.25,36.50,36.63,760800,3.00
1981-06-01,37.75,38.63,36.63,37.00,972000,3.03
1981-05-29,39.25,39.38,37.75,37.75,1662000,3.09
1981-05-28,39.75,39.75,39.00,39.25,530800,3.22
1981-05-27,40.50,40.50,39.75,39.75,932400,3.26
1981-05-26,39.50,40.50,39.13,40.50,1249600,3.32
1981-05-22,40.13,40.13,39.50,39.50,461600,3.24
1981-05-21,40.13,40.38,39.50,40.13,784800,3.29
1981-05-20,39.88,40.50,39.50,40.13,802400,3.29
1981-05-19,40.25,40.25,39.25,39.88,614000,3.27
1981-05-18,40.25,40.88,40.25,40.25,512800,3.30
1981-05-15,39.75,40.38,39.63,40.25,524800,3.30
1981-05-14,40.38,40.50,39.75,39.75,497200,3.26
1981-05-13,41.25,41.25,40.25,40.38,678800,3.31
1981-05-12,40.75,41.25,40.50,41.25,730800,3.38
1981-05-11,42.25,42.25,40.38,40.75,678000,3.34
1981-05-08,42.63,42.88,42.50,42.63,1269200,3.49
1981-05-07,42.50,43.25,42.38,42.63,877600,3.49
1981-05-06,42.13,42.75,42.13,42.50,1184000,3.48
1981-05-05,41.25,42.13,40.88,41.63,813200,3.41
1981-05-04,41.38,41.38,40.88,41.25,1037200,3.38
1981-05-01,41.38,42.13,41.25,41.50,1242400,3.40
1981-04-30,40.13,41.88,40.13,41.38,2469200,3.39
1981-04-29,38.50,39.50,38.00,39.50,1080400,3.24
1981-04-28,38.13,38.50,37.88,38.50,889600,3.15
1981-04-27,37.00,38.13,37.00,38.13,760400,3.12
1981-04-24,36.25,37.25,35.75,37.00,1089200,3.03
1981-04-23,36.50,36.75,36.13,36.25,1271600,2.97
1981-04-22,37.13,37.13,36.00,36.50,1595200,2.99
1981-04-21,38.75,38.75,37.00,37.13,1241200,3.04
1981-04-20,38.50,39.00,37.88,38.88,1213200,3.19
1981-04-16,39.13,39.88,38.13,38.50,1538400,3.15
1981-04-15,37.88,39.13,37.88,39.13,838400,3.21
1981-04-14,37.13,37.63,37.00,37.63,1261600,3.08
1981-04-13,37.50,37.50,36.25,37.13,1466800,3.04
1981-04-10,38.13,38.13,36.63,37.50,981600,3.07
1981-04-09,39.25,39.38,37.38,38.25,1436000,3.13
1981-04-08,39.50,39.88,39.13,39.25,656000,3.22
1981-04-07,40.00,40.13,39.50,39.50,786000,3.24
1981-04-06,40.50,40.50,39.75,40.00,1215200,3.28
1981-04-03,41.00,41.25,40.88,41.13,612000,3.37
1981-04-02,41.00,41.50,40.75,41.00,769200,3.36
1981-04-01,41.00,41.75,40.75,41.00,1246400,3.36
1981-03-31,41.00,41.75,41.00,41.00,939600,3.36
1981-03-30,41.00,41.63,40.25,40.50,534800,3.32
1981-03-27,41.50,41.63,40.63,41.00,855600,3.36
1981-03-26,42.25,42.25,40.88,41.50,798000,3.40
1981-03-25,40.38,42.25,40.25,42.25,2232400,3.46
1981-03-24,41.25,43.50,40.25,40.38,2768000,3.31
1981-03-23,40.00,41.63,40.00,41.25,2049600,3.38
1981-03-20,40.25,40.38,39.75,40.00,733600,3.28
1981-03-19,41.00,41.00,39.25,40.25,954400,3.30
1981-03-18,41.63,41.63,41.00,41.00,748800,3.36
1981-03-17,42.25,42.25,41.13,41.75,717200,3.42
1981-03-16,41.75,42.38,41.38,42.38,497200,3.47
1981-03-13,43.25,43.63,41.00,41.75,1385600,3.42
1981-03-12,40.88,43.75,40.88,43.25,1136400,3.54
1981-03-11,41.75,41.75,40.25,40.88,1252000,3.35
1981-03-10,84.62,84.62,81.75,83.00,1976800,3.40
1981-03-09,85.50,85.75,84.50,84.75,980000,3.47
1981-03-06,87.75,87.75,84.00,85.50,5213600,3.50
1981-03-05,90.25,90.25,88.00,88.12,805600,3.61
1981-03-04,91.75,93.00,90.00,90.75,1152800,3.72
1981-03-03,92.50,93.37,91.75,91.75,939200,3.76
1981-03-02,91.62,92.75,90.50,92.50,681600,3.79
1981-02-27,90.50,91.75,89.62,91.62,1008000,3.75
1981-02-26,89.87,90.87,89.62,90.50,1412800,3.71
1981-02-25,87.75,90.25,86.12,89.87,1172800,3.68
1981-02-24,90.00,90.37,87.25,87.75,1323200,3.59
1981-02-23,90.87,91.25,89.75,90.00,668000,3.69
1981-02-20,91.12,91.75,90.00,90.87,1437600,3.72
1981-02-19,94.75,94.75,90.50,91.12,1189600,3.73
1981-02-18,93.25,95.00,92.62,95.00,836800,3.89
1981-02-17,93.00,94.50,93.00,93.25,706400,3.82
1981-02-13,89.87,92.25,89.87,92.25,1030400,3.78
1981-02-12,90.25,91.00,88.62,89.75,1095200,3.68
1981-02-11,92.00,92.37,90.00,90.25,924800,3.70
1981-02-10,91.25,93.25,91.25,92.00,1980800,3.77
1981-02-09,90.62,91.50,90.62,91.00,1492800,3.73
1981-02-06,89.50,91.50,89.00,90.50,993600,3.71
1981-02-05,89.50,89.87,88.25,89.50,692000,3.67
1981-02-04,89.75,90.50,89.00,89.50,1243200,3.67
1981-02-03,88.00,89.87,87.75,89.75,1071200,3.68
1981-02-02,89.87,89.87,86.12,88.00,1195200,3.61
1981-01-30,94.25,94.75,91.00,91.25,921600,3.74
1981-01-29,94.25,95.25,93.50,94.25,867200,3.86
1981-01-28,96.00,97.00,94.25,94.25,992000,3.86
1981-01-27,93.62,96.25,93.25,96.00,1186400,3.93
1981-01-26,95.50,95.50,93.62,93.62,811200,3.84
1981-01-23,95.50,96.50,95.50,95.75,622400,3.92
1981-01-22,96.87,97.50,95.00,95.00,816800,3.89
1981-01-21,97.50,98.25,96.25,96.87,1123200,3.97
1981-01-20,101.87,102.75,97.50,97.50,857600,3.99
1981-01-19,103.37,103.37,101.62,101.87,694400,4.17
1981-01-16,101.75,103.50,101.75,103.50,2078400,4.24
1981-01-15,98.00,101.50,97.62,100.75,925600,4.13
1981-01-14,96.25,98.75,96.25,98.00,1932800,4.01
1981-01-13,95.50,95.62,94.00,95.50,2155200,3.91
1981-01-12,94.87,96.12,94.87,95.50,913600,3.91
1981-01-09,93.50,94.87,92.00,94.50,1168800,3.87
1981-01-08,96.37,96.37,92.00,93.50,1088800,3.83
1981-01-07,97.25,97.25,95.62,96.50,1818400,3.95
1981-01-06,100.87,101.50,97.75,98.75,1285600,4.05
1981-01-05,99.75,101.00,99.75,100.87,1220000,4.13
1981-01-02,99.37,99.37,97.50,99.25,329600,4.07
1980-12-31,99.50,99.50,98.00,99.50,529600,4.08
1980-12-30,100.37,100.50,99.12,99.62,624800,4.08
1980-12-29,101.00,101.75,100.00,100.37,748000,4.11
1980-12-26,100.25,101.00,100.12,101.00,175200,4.14
1980-12-24,103.00,103.00,100.00,100.25,1132000,4.11
1980-12-23,105.25,105.25,103.12,103.37,2247200,4.23
1980-12-22,104.50,106.00,104.00,105.25,972000,4.31
1980-12-19,105.00,106.37,104.00,104.50,688000,4.28
1980-12-18,106.50,108.00,105.00,105.00,3237600,4.30
1980-12-17,102.50,106.50,102.50,106.50,1080800,4.36
1980-12-16,98.37,102.50,98.00,102.50,1232800,4.20
1980-12-15,98.25,99.87,98.12,98.37,582400,4.03
1980-12-12,97.25,99.75,97.25,98.25,1295200,4.03
1980-12-11,97.00,97.75,95.00,97.00,1661600,3.97
1980-12-10,101.37,103.50,97.00,97.00,1192000,3.97
1980-12-09,101.50,102.75,99.75,101.37,1350400,4.15
1980-12-08,101.62,101.62,99.00,101.50,1555200,4.16
1980-12-05,106.00,106.00,102.12,102.75,1958400,4.21
1980-12-04,109.25,109.25,107.00,107.00,1123200,4.38
1980-12-03,109.50,110.75,107.12,109.25,1140800,4.48
1980-12-02,107.75,109.50,106.00,109.50,1394400,4.49
1980-12-01,113.00,113.00,107.50,107.75,1366400,4.41
1980-11-28,115.50,115.50,111.25,115.00,1773600,4.71
1980-11-26,111.75,117.50,111.75,115.50,2124800,4.73
1980-11-25,104.37,106.75,103.62,104.50,1129600,4.28
1980-11-24,104.50,104.75,103.00,104.37,834400,4.28
1980-11-21,103.62,104.62,103.12,104.50,712800,4.28
1980-11-20,102.50,104.37,102.50,103.62,997600,4.25
1980-11-19,104.00,106.00,102.12,102.50,1108800,4.20
1980-11-18,102.37,104.25,102.37,104.00,1296000,4.26
1980-11-17,98.50,101.50,97.25,101.50,1558400,4.16
1980-11-14,98.37,99.75,98.37,98.50,1081600,4.04
1980-11-13,97.00,98.37,96.62,98.37,1907200,4.03
1980-11-12,93.50,97.00,93.50,97.00,2204000,3.97
1980-11-11,91.75,94.62,91.75,93.25,1824000,3.82
1980-11-10,89.25,90.75,89.25,90.75,493600,3.72
1980-11-07,88.37,90.00,88.12,89.00,876800,3.65
1980-11-06,89.25,89.37,88.00,88.37,726400,3.62
1980-11-05,89.25,91.00,89.25,89.25,2088800,3.66
1980-11-03,84.50,87.25,84.50,87.25,504000,3.57
1980-10-31,83.87,84.75,82.25,84.37,1334400,3.46
1980-10-30,84.87,86.00,83.75,83.87,2040000,3.44
1980-10-29,86.75,86.75,84.75,84.87,1176000,3.48
1980-10-28,87.00,87.00,85.75,87.00,812000,3.56
1980-10-27,88.37,88.37,87.00,87.00,1049600,3.56
1980-10-24,88.00,89.00,87.75,88.87,935200,3.64
1980-10-23,91.25,91.25,87.75,88.00,809600,3.61
1980-10-22,91.00,91.75,91.00,91.25,517600,3.74
1980-10-21,91.00,92.50,90.62,91.00,931200,3.73
1980-10-20,88.50,91.00,88.37,91.00,949600,3.73
1980-10-17,89.25,89.25,88.25,88.50,1204000,3.63
1980-10-16,90.75,93.50,89.62,89.75,1275200,3.68
1980-10-15,89.75,91.25,89.62,90.75,1076000,3.72
1980-10-14,89.25,90.12,89.25,89.75,1514400,3.68
1980-10-13,85.37,87.75,85.37,87.75,714400,3.59
1980-10-10,84.62,86.25,84.62,85.37,1063200,3.50
1980-10-09,87.00,87.00,84.00,84.12,1553600,3.45
1980-10-08,87.00,87.87,87.00,87.12,965600,3.57
1980-10-07,86.75,87.75,86.00,87.00,2023200,3.56
1980-10-06,85.25,87.75,85.25,86.75,1643200,3.55
1980-10-03,81.75,85.75,81.75,84.50,2812800,3.46
1980-10-02,79.75,81.00,79.75,81.00,1861600,3.32
1980-10-01,77.00,79.75,77.00,79.75,1783200,3.27
1980-09-30,74.50,76.25,74.50,75.75,1105600,3.10
1980-09-29,75.25,75.25,74.25,74.37,838400,3.05
1980-09-26,76.87,77.37,75.37,75.62,1252800,3.10
1980-09-25,77.00,79.00,76.50,76.87,1373600,3.15
1980-09-24,74.62,77.37,74.50,77.00,1235200,3.15
1980-09-23,74.75,75.37,74.12,74.62,1647200,3.06
1980-09-22,74.75,74.87,74.37,74.75,1608800,3.06
1980-09-19,74.50,75.37,74.50,74.75,1568000,3.06
1980-09-18,75.37,76.62,74.12,74.25,1136800,3.04
1980-09-17,74.12,75.50,74.12,75.37,1147200,3.09
1980-09-16,73.00,74.50,73.00,73.87,1029600,3.03
1980-09-15,72.00,73.62,72.00,73.00,447200,2.99
1980-09-12,72.75,72.75,72.00,72.00,569600,2.95
1980-09-11,73.00,73.37,71.62,72.75,1104000,2.98
1980-09-10,72.00,73.50,72.00,73.00,1097600,2.99
1980-09-09,70.75,72.25,70.50,72.00,769600,2.95
1980-09-08,73.25,73.25,70.62,70.75,865600,2.90
1980-09-05,73.12,73.37,72.25,73.25,1144800,3.00
1980-09-04,74.00,74.62,72.75,73.12,1101600,3.00
1980-09-03,73.00,74.25,72.75,74.00,1685600,3.03
1980-09-02,73.37,73.75,72.87,73.00,673600,2.99
1980-08-29,73.75,73.75,73.00,73.37,849600,3.01
1980-08-28,74.62,75.25,73.50,73.75,728800,3.02
1980-08-27,76.25,76.25,74.62,74.62,901600,3.06
1980-08-26,76.12,77.25,76.12,76.25,451200,3.12
1980-08-25,75.12,76.37,75.12,75.87,542400,3.11
1980-08-22,76.00,77.00,75.00,75.12,710400,3.08
1980-08-21,75.25,76.00,75.12,76.00,604800,3.11
1980-08-20,75.00,75.87,74.75,75.25,768000,3.08
1980-08-19,75.50,75.75,74.62,75.00,1587200,3.07
1980-08-18,76.25,76.75,75.25,75.50,605600,3.09
1980-08-15,75.00,76.62,75.00,76.25,1021600,3.12
1980-08-14,73.62,75.25,73.37,75.00,907200,3.07
1980-08-13,74.25,74.25,73.50,73.62,764800,3.02
1980-08-12,75.25,75.25,73.62,74.25,353600,3.04
1980-08-11,75.00,75.75,74.75,75.50,533600,3.09
1980-08-08,75.50,76.25,74.75,75.00,1420000,3.07
1980-08-07,73.37,76.00,72.87,75.50,911200,3.09
1980-08-06,71.37,73.37,71.00,73.37,968800,3.01
1980-08-05,71.75,72.25,71.25,71.37,2272800,2.92
1980-08-04,72.50,72.50,71.00,71.75,1160000,2.94
1980-08-01,74.50,74.62,73.00,73.50,1717600,3.01
1980-07-31,74.87,74.87,73.25,74.50,2797600,3.05
1980-07-30,79.37,79.37,75.75,75.75,1222400,3.10
1980-07-29,79.25,79.75,79.00,79.37,444800,3.25
1980-07-28,78.62,79.50,78.00,79.25,668800,3.25
1980-07-25,79.75,79.75,78.62,78.62,607200,3.22
1980-07-24,79.50,80.37,78.75,79.87,900800,3.27
1980-07-23,79.00,79.87,78.62,79.50,599200,3.26
1980-07-22,79.50,80.25,78.62,79.00,1088800,3.24
1980-07-21,79.00,79.75,78.62,79.50,1166400,3.26
1980-07-18,78.62,79.62,78.62,79.00,1496000,3.24
1980-07-17,76.75,78.62,76.75,78.50,765600,3.22
1980-07-16,76.00,77.25,75.87,76.25,1690400,3.12
1980-07-15,78.50,78.87,76.00,76.00,1196000,3.11
1980-07-14,77.00,78.87,76.12,78.50,696800,3.22
1980-07-11,76.00,77.50,76.00,77.00,1124800,3.15
1980-07-10,78.62,78.62,75.50,75.50,1142400,3.09
1980-07-09,79.25,79.87,78.75,78.75,506400,3.23
1980-07-08,79.25,79.50,78.87,79.25,596800,3.25
1980-07-07,79.12,79.62,79.00,79.25,1054400,3.25
1980-07-03,77.50,79.50,77.50,79.12,1129600,3.24
1980-07-02,76.87,77.75,76.75,77.50,852000,3.18
1980-07-01,76.50,77.75,76.37,76.87,1413600,3.15
1980-06-30,79.75,79.75,76.50,76.50,1137600,3.13
1980-06-27,79.25,81.00,78.37,79.75,900000,3.27
1980-06-26,80.00,81.00,79.00,79.25,1717600,3.25
1980-06-25,79.00,80.50,79.00,80.00,1657600,3.28
1980-06-24,77.75,79.37,77.50,78.87,1184000,3.23
1980-06-23,77.25,78.62,76.87,77.75,969600,3.19
1980-06-20,77.50,77.87,76.87,77.25,1160000,3.16
1980-06-19,78.87,79.75,77.50,77.50,1344800,3.18
1980-06-18,77.37,79.00,77.00,78.87,1005600,3.23
1980-06-17,76.50,78.00,76.12,77.37,910400,3.17
1980-06-16,76.00,77.25,75.87,76.50,622400,3.13
1980-06-13,78.00,78.25,75.75,76.00,1104000,3.11
1980-06-12,78.87,79.75,77.25,78.00,1593600,3.20
1980-06-11,76.37,78.87,76.25,78.87,1826400,3.23
1980-06-10,75.25,77.50,75.25,76.37,1075200,3.13
1980-06-09,74.62,75.37,74.62,75.25,564800,3.08
1980-06-06,73.50,75.00,73.50,74.37,1065600,3.05
1980-06-05,74.37,75.12,73.50,73.50,1374400,3.01
1980-06-04,72.62,74.50,72.62,74.37,2198400,3.05
1980-06-03,73.12,73.37,72.25,72.25,913600,2.96
1980-06-02,73.12,74.50,72.75,73.12,1422400,3.00
1980-05-30,72.75,74.00,71.00,73.12,989600,3.00
1980-05-29,75.50,75.75,72.37,72.75,2132000,2.98
1980-05-28,73.00,75.75,72.50,75.50,1963200,3.09
1980-05-27,71.50,73.25,71.50,73.00,1254400,2.99
1980-05-23,71.00,72.00,71.00,71.50,1186400,2.93
1980-05-22,69.25,71.50,69.25,71.00,965600,2.91
1980-05-21,68.87,69.50,68.00,69.00,496800,2.83
1980-05-20,68.37,69.00,68.25,68.87,894400,2.82
1980-05-19,67.50,69.25,67.12,68.37,556800,2.80
1980-05-16,66.00,67.75,65.87,67.50,716000,2.77
1980-05-15,66.00,66.50,65.50,66.00,896800,2.70
1980-05-14,66.25,66.75,65.75,66.00,1878400,2.70
1980-05-13,65.62,66.50,64.50,66.25,1766400,2.71
1980-05-12,65.75,65.75,65.00,65.62,1468800,2.69
1980-05-09,67.62,67.62,65.25,66.12,1476000,2.71
1980-05-08,69.00,69.00,67.50,67.62,1947200,2.77
1980-05-07,67.75,69.75,67.75,69.00,1283200,2.83
1980-05-06,68.12,70.00,67.37,67.75,1316800,2.78
1980-05-05,69.37,69.37,67.75,68.12,938400,2.79
1980-05-02,69.75,70.00,69.25,69.62,1363200,2.85
1980-05-01,70.62,70.62,69.00,69.75,1099200,2.86
1980-04-30,69.50,70.75,69.00,70.75,616800,2.90
1980-04-29,69.25,69.62,68.75,69.50,544800,2.85
1980-04-28,68.75,70.37,68.75,69.25,1504000,2.84
1980-04-25,67.62,68.75,67.37,68.75,808000,2.82
1980-04-24,69.00,69.00,67.62,67.62,1533600,2.77
1980-04-23,69.50,70.37,68.75,69.00,1158400,2.83
1980-04-22,67.50,69.87,67.50,69.50,1467200,2.85
1980-04-21,65.62,66.25,64.62,65.37,671200,2.68
1980-04-18,66.75,67.00,65.62,65.62,909600,2.69
1980-04-17,66.75,67.50,66.12,66.75,481600,2.73
1980-04-16,68.87,70.00,66.75,66.75,1392000,2.73
1980-04-15,68.50,69.62,68.25,68.87,632000,2.82
1980-04-14,68.12,68.50,67.37,68.50,812000,2.81
1980-04-11,68.00,68.37,67.75,68.12,884000,2.79
1980-04-10,67.00,68.00,66.50,68.00,1310400,2.79
1980-04-09,63.63,67.50,63.63,67.00,1452000,2.74
1980-04-08,62.38,63.88,62.00,63.50,987200,2.60
1980-04-07,65.12,65.12,62.25,62.38,707200,2.56
1980-04-03,66.75,66.75,65.25,65.50,524000,2.68
1980-04-02,65.37,67.25,65.37,66.75,940000,2.73
1980-04-01,65.50,66.25,64.75,65.00,756800,2.66
1980-03-31,65.12,65.87,64.00,65.50,1265600,2.68
1980-03-28,64.25,65.75,64.25,65.12,1703200,2.67
1980-03-27,65.75,65.75,61.25,64.25,2516000,2.63
1980-03-26,67.75,69.25,66.75,66.87,1106400,2.74
1980-03-25,66.37,68.00,66.25,67.75,2153600,2.78
1980-03-24,69.00,69.00,66.12,66.37,1430400,2.72
1980-03-21,70.62,70.62,69.25,69.62,1706400,2.85
1980-03-20,72.50,73.00,70.75,70.87,1300800,2.90
1980-03-19,72.75,73.87,72.25,72.50,1363200,2.97
1980-03-18,70.87,73.00,69.25,72.75,1938400,2.98
1980-03-17,72.75,72.75,70.00,70.87,1131200,2.90
1980-03-14,74.50,74.75,73.00,73.50,1019200,3.01
1980-03-13,77.37,77.75,74.25,74.50,1729600,3.05
1980-03-12,77.37,77.37,75.12,77.37,1184000,3.17
1980-03-11,76.50,78.00,76.50,77.37,1999200,3.17
1980-03-10,76.25,77.25,75.00,75.75,1666400,3.10
1980-03-07,77.75,77.75,75.75,76.25,2312800,3.12
1980-03-06,80.87,80.87,77.75,78.25,2226400,3.21
1980-03-05,81.37,85.00,81.00,81.00,2306400,3.32
1980-03-04,78.37,82.00,77.75,81.37,2537600,3.33
1980-03-03,79.37,79.37,78.37,78.37,1950400,3.21
1980-02-29,79.62,80.50,79.12,79.50,1176800,3.26
1980-02-28,79.00,80.75,79.00,79.62,2096000,3.26
1980-02-27,80.50,83.25,79.00,79.00,4957600,3.24
1980-02-26,76.62,80.50,76.00,80.50,3500800,3.30
1980-02-25,77.25,77.25,75.50,76.62,2221600,3.14
1980-02-22,73.25,79.00,72.50,77.37,5061600,3.17
1980-02-21,74.25,77.00,73.00,73.25,3367200,3.00
1980-02-20,70.00,74.50,70.00,74.25,2980800,3.04
1980-02-19,70.25,70.25,69.00,69.62,1345600,2.85
1980-02-15,70.50,70.50,69.00,70.50,1934400,2.89
1980-02-14,71.50,72.87,69.75,70.75,1524800,2.90
1980-02-13,73.00,74.00,71.37,71.50,2192800,2.93
1980-02-12,72.75,73.25,70.50,73.00,2294400,2.99
1980-02-11,75.25,75.25,72.75,72.75,3916000,2.98
1980-02-08,72.75,75.50,72.50,75.37,4455200,3.09
1980-02-07,71.50,74.75,71.50,72.75,6178400,2.98
1980-02-06,63.75,68.50,63.63,68.50,3314400,2.81
1980-02-05,63.50,63.75,63.00,63.75,1188800,2.61
1980-02-04,64.00,64.75,63.50,63.50,1905600,2.60
1980-02-01,62.25,64.00,61.63,64.00,1424800,2.62
1980-01-31,62.00,63.50,62.00,62.25,1500000,2.55
1980-01-30,61.13,62.00,60.88,61.88,997600,2.54
1980-01-29,62.00,62.63,60.63,61.13,2205600,2.50
1980-01-28,61.00,62.38,60.25,62.00,1159200,2.54
1980-01-25,61.00,61.00,60.13,61.00,1364000,2.50
1980-01-24,61.00,61.88,61.00,61.13,1468800,2.50
1980-01-23,59.13,60.75,59.13,60.25,1192800,2.47
1980-01-22,59.38,59.75,59.13,59.13,1402400,2.42
1980-01-21,57.50,59.50,57.50,59.38,2758400,2.43
1980-01-18,54.50,57.00,54.50,57.00,2181600,2.34
1980-01-17,54.25,55.00,54.00,54.38,1909600,2.23
1980-01-16,54.00,56.00,54.00,54.25,2994400,2.22
1980-01-15,53.63,54.00,53.50,54.00,899200,2.21
1980-01-14,53.63,54.00,53.63,53.63,1560800,2.20
1980-01-11,54.00,54.00,53.63,53.63,828800,2.20
1980-01-10,54.13,54.38,53.75,54.00,2179200,2.21
1980-01-09,54.63,55.13,54.00,54.13,2942400,2.22
1980-01-08,54.13,54.75,54.13,54.63,1138400,2.24
1980-01-07,54.13,54.63,54.13,54.13,1813600,2.22
1980-01-04,54.38,55.25,54.00,54.13,1976800,2.22
1980-01-03,54.25,55.50,53.50,54.38,2531200,2.23
1980-01-02,56.38,56.38,54.25,54.25,1178400,2.22
1979-12-31,56.38,56.88,56.38,56.38,513600,2.31
1979-12-28,56.00,56.75,56.00,56.13,628000,2.30
1979-12-27,55.75,56.38,55.75,56.00,621600,2.29
1979-12-26,57.13,57.25,55.63,55.63,599200,2.28
1979-12-24,56.50,57.13,55.88,57.13,262400,2.34
1979-12-21,58.38,58.50,56.00,56.50,1266400,2.31
1979-12-20,59.13,59.75,58.38,58.38,1503200,2.39
1979-12-19,58.75,59.50,58.25,59.13,1300800,2.42
1979-12-18,58.38,60.25,58.13,58.75,3533600,2.41
1979-12-17,58.38,59.00,58.13,58.38,2222400,2.39
1979-12-14,56.88,58.50,56.88,58.38,1812000,2.39
1979-12-13,56.88,56.88,56.38,56.88,1872800,2.33
1979-12-12,57.13,57.63,57.13,57.25,775200,2.35
1979-12-11,56.00,57.75,55.63,56.75,1524800,2.32
1979-12-10,56.50,56.50,55.63,56.00,645600,2.29
1979-12-07,58.13,58.25,56.25,56.75,1015200,2.32
1979-12-06,58.25,58.25,57.75,58.13,712000,2.38
1979-12-05,58.25,59.00,58.25,58.38,767200,2.39
1979-12-04,57.25,58.00,57.25,57.75,622400,2.37
1979-12-03,56.63,57.75,56.50,57.25,688000,2.35
1979-11-30,56.88,56.88,56.25,56.63,652800,2.32
1979-11-29,57.00,57.25,56.75,56.88,485600,2.33
1979-11-28,57.13,57.50,56.38,57.00,680800,2.34
1979-11-27,58.88,58.88,57.00,57.13,748800,2.34
1979-11-26,59.00,59.88,59.00,59.13,935200,2.42
1979-11-23,58.13,59.00,58.13,58.75,787200,2.41
1979-11-21,57.50,58.25,56.75,57.75,868800,2.37
1979-11-20,59.13,59.50,57.00,57.50,953600,2.36
1979-11-19,58.50,59.63,58.25,59.13,788000,2.42
1979-11-16,59.38,59.38,58.50,58.50,391200,2.40
1979-11-15,57.75,59.75,57.75,59.38,1396800,2.43
1979-11-14,57.00,58.63,56.00,57.50,1263200,2.36
1979-11-13,57.63,58.00,57.00,57.00,395200,2.34
1979-11-12,55.50,57.63,55.50,57.63,888800,2.36
1979-11-09,54.50,55.50,54.50,55.00,561600,2.25
1979-11-08,54.75,55.25,54.25,54.50,434400,2.23
1979-11-07,55.38,55.38,54.50,54.75,664000,2.24
1979-11-06,55.88,56.13,55.38,55.38,502400,2.27
1979-11-05,55.88,56.50,55.63,55.88,400000,2.29
1979-11-02,55.25,55.88,54.50,55.88,870400,2.29
1979-11-01,54.50,55.50,54.00,55.25,992000,2.26
1979-10-31,54.38,55.38,54.00,54.50,669600,2.23
1979-10-30,53.25,54.63,53.00,54.38,1434400,2.23
1979-10-29,52.88,53.38,52.88,53.25,1051200,2.18
1979-10-26,53.50,53.88,52.50,52.75,374400,2.16
1979-10-25,53.50,53.75,53.13,53.50,417600,2.19
1979-10-24,53.63,54.50,53.50,53.50,555200,2.19
1979-10-23,54.50,54.50,53.38,53.63,789600,2.20
1979-10-22,54.75,54.75,53.63,54.50,1223200,2.23
1979-10-19,56.25,56.25,55.50,55.50,1296000,2.27
1979-10-18,55.88,56.75,55.88,56.38,2017600,2.31
1979-10-17,55.63,56.50,55.63,55.88,783200,2.29
1979-10-16,55.88,56.25,55.25,55.25,732000,2.26
1979-10-15,56.63,56.75,55.50,55.88,689600,2.29
1979-10-12,57.00,58.25,56.63,56.63,1042400,2.32
1979-10-11,57.50,57.75,56.25,57.00,1038400,2.34
1979-10-10,57.75,57.75,53.38,57.50,1531200,2.36
1979-10-09,58.50,58.50,57.13,57.75,780000,2.37
1979-10-08,59.38,60.00,58.75,58.75,616800,2.41
1979-10-05,58.25,60.25,58.25,59.38,1409600,2.43
1979-10-04,57.88,58.25,57.63,58.25,508800,2.39
1979-10-03,58.38,58.38,57.63,57.88,552800,2.37
1979-10-02,57.13,58.50,57.13,58.38,1013600,2.39
1979-10-01,57.50,57.50,56.13,57.00,810400,2.34
1979-09-28,58.75,58.75,54.25,57.50,970400,2.36
1979-09-27,59.00,59.75,58.63,59.00,1140000,2.42
1979-09-26,59.00,61.88,59.00,59.00,2224800,2.42
1979-09-25,58.00,59.00,57.25,59.00,1029600,2.42
1979-09-24,59.50,59.50,57.25,58.00,1236000,2.38
1979-09-21,59.00,61.00,59.00,59.63,2745600,2.44
1979-09-20,58.25,58.50,56.50,58.25,1721600,2.39
1979-09-19,57.00,58.50,56.50,58.25,1000800,2.39
1979-09-18,57.13,57.13,56.13,57.00,670400,2.34
1979-09-17,57.75,58.38,57.13,57.38,729600,2.35
1979-09-14,56.50,57.75,56.25,57.75,948000,2.37
1979-09-13,57.25,57.25,56.50,56.50,545600,2.31
1979-09-12,57.63,58.13,57.00,57.25,960000,2.35
1979-09-11,57.88,58.25,57.25,57.63,728800,2.36
1979-09-10,56.88,58.38,56.88,57.88,1638400,2.37
1979-09-07,54.50,56.38,54.50,56.38,740800,2.31
1979-09-06,53.50,56.00,53.50,54.50,852800,2.23
1979-09-05,53.50,54.25,52.88,53.50,1007200,2.19
1979-09-04,55.88,55.88,53.50,53.50,392800,2.19
1979-08-31,55.88,56.63,55.88,55.88,550400,2.29
1979-08-30,56.13,56.25,55.88,55.88,272000,2.29
1979-08-29,56.25,56.25,55.75,56.13,410400,2.30
1979-08-28,56.38,56.75,56.13,56.38,622400,2.31
1979-08-27,56.38,58.13,56.38,56.38,1612000,2.31
1979-08-24,54.25,56.25,53.88,56.00,936000,2.29
1979-08-23,54.00,54.63,53.88,54.25,918400,2.22
1979-08-22,53.63,54.25,53.13,54.00,1033600,2.21
1979-08-21,53.63,54.25,53.25,53.63,1432000,2.20
1979-08-20,52.25,53.63,52.25,53.63,1318400,2.20
1979-08-17,49.88,51.88,49.88,51.75,1400800,2.12
1979-08-16,50.38,50.88,49.88,49.88,937600,2.04
1979-08-15,50.00,50.38,49.75,50.38,960000,2.06
1979-08-14,50.25,50.63,50.00,50.00,966400,2.05
1979-08-13,50.13,50.25,50.00,50.25,410400,2.06
1979-08-10,50.13,50.50,49.88,50.13,651200,2.05
1979-08-09,51.00,51.00,50.00,50.13,627200,2.05
1979-08-08,51.25,51.75,51.00,51.25,928800,2.10
1979-08-07,50.38,51.38,50.13,51.25,889600,2.10
1979-08-06,50.38,50.38,50.00,50.38,545600,2.06
1979-08-03,51.50,51.50,50.38,50.50,828000,2.07
1979-08-02,51.38,51.88,51.38,51.63,760800,2.12
1979-08-01,51.75,51.88,51.25,51.38,456000,2.10
1979-07-31,51.88,52.13,51.75,51.75,686400,2.12
1979-07-30,52.00,52.00,51.63,51.88,467200,2.13
1979-07-27,52.13,52.50,51.88,52.00,510400,2.13
1979-07-26,52.13,52.25,51.75,52.13,588800,2.14
1979-07-25,51.63,52.25,51.63,52.13,789600,2.14
1979-07-24,51.50,51.75,51.25,51.63,421600,2.12
1979-07-23,51.63,51.63,51.00,51.50,804000,2.11
1979-07-20,51.75,52.00,51.38,51.88,1086400,2.13
1979-07-19,51.38,51.88,51.25,51.75,874400,2.12
1979-07-18,51.50,51.63,50.88,51.38,964800,2.10
1979-07-17,51.63,51.88,51.25,51.50,1198400,2.11
1979-07-16,51.13,52.50,50.88,51.63,1607200,2.12
1979-07-13,51.13,51.38,50.63,51.13,1303200,2.09
1979-07-12,51.25,51.38,50.88,51.13,998400,2.09
1979-07-11,52.00,52.00,51.25,51.25,1119200,2.10
1979-07-10,52.00,52.25,51.25,52.25,1528800,2.14
1979-07-09,50.38,52.00,50.38,52.00,1337600,2.13
1979-07-06,48.63,50.13,48.63,50.13,1836800,2.05
1979-07-05,47.88,48.63,47.75,48.38,1222400,1.98
1979-07-03,48.50,48.50,47.63,47.88,635200,1.96
1979-07-02,48.50,48.75,48.25,48.63,404000,1.99
1979-06-29,48.38,48.88,48.38,48.50,488000,1.99
1979-06-28,47.88,48.75,47.88,48.38,977600,1.98
1979-06-27,47.63,48.13,47.50,47.88,1076000,1.96
1979-06-26,47.63,47.88,47.38,47.63,927200,1.95
1979-06-25,48.13,48.13,47.38,47.63,889600,1.95
1979-06-22,47.00,48.13,47.00,48.13,507200,1.97
1979-06-21,47.00,47.00,46.25,46.88,842400,1.92
1979-06-20,47.50,47.63,46.88,47.00,539200,1.93
1979-06-19,47.63,47.63,47.25,47.50,288000,1.95
1979-06-18,48.00,48.00,47.63,47.75,336800,1.96
1979-06-15,48.00,48.13,47.50,48.00,523200,1.97
1979-06-14,48.25,48.25,47.75,48.00,1248800,1.97
1979-06-13,49.38,49.75,48.50,48.63,859200,1.99
1979-06-12,49.00,49.50,48.75,49.38,979200,2.02
1979-06-11,48.50,49.00,48.38,49.00,747200,2.01
1979-06-08,48.88,48.88,48.38,48.50,624000,1.99
1979-06-07,48.38,49.00,48.38,48.88,872800,2.00
1979-06-06,47.38,48.50,47.38,48.13,1149600,1.97
1979-06-05,45.88,47.38,45.88,46.88,716800,1.92
1979-06-04,45.25,45.88,45.25,45.63,234400,1.87
1979-06-01,45.13,45.63,45.13,45.25,352800,1.85
1979-05-31,46.00,46.00,44.75,45.13,1170400,1.85
1979-05-30,46.38,46.63,46.00,46.38,381600,1.90
1979-05-29,46.75,46.75,46.25,46.38,425600,1.90
1979-05-25,47.25,47.25,46.50,46.88,699200,1.92
1979-05-24,47.25,47.25,47.00,47.25,517600,1.94
1979-05-23,47.63,48.00,47.50,47.50,415200,1.95
1979-05-22,47.13,47.88,47.00,47.63,385600,1.95
1979-05-21,47.63,47.75,47.13,47.13,305600,1.93
1979-05-18,47.75,48.13,47.63,47.63,633600,1.95
1979-05-17,46.63,47.88,46.38,47.75,391200,1.96
1979-05-16,46.00,46.63,46.00,46.63,432800,1.91
1979-05-15,45.50,46.00,45.38,46.00,462400,1.88
1979-05-14,46.00,46.13,45.50,45.50,552800,1.86
1979-05-11,46.00,46.13,45.63,46.00,505600,1.88
1979-05-10,47.63,47.63,46.00,46.00,642400,1.88
1979-05-09,47.88,48.00,47.50,47.88,489600,1.96
1979-05-08,48.13,48.13,47.50,47.88,932800,1.96
1979-05-07,48.63,48.63,48.25,48.25,552000,1.98
1979-05-04,50.00,50.00,48.75,48.88,703200,2.00
1979-05-03,50.75,50.88,50.13,50.38,463200,2.06
1979-05-02,49.50,50.75,49.50,50.75,400000,2.08
1979-05-01,49.25,49.88,49.13,49.50,558400,2.03
1979-04-30,48.63,49.25,48.50,49.25,530400,2.02
1979-04-27,49.00,49.13,48.50,48.63,804000,1.99
1979-04-26,49.75,49.75,49.00,49.00,500800,2.01
1979-04-25,50.38,50.63,49.88,49.88,1936800,2.04
1979-04-24,49.63,50.88,49.63,50.38,937600,2.06
1979-04-23,49.00,49.25,48.88,49.25,329600,2.02
1979-04-20,48.50,49.00,48.50,49.00,388800,2.01
1979-04-19,48.25,48.75,48.25,48.38,665600,1.98
1979-04-18,48.13,48.38,48.13,48.25,320800,1.98
1979-04-17,48.13,48.38,48.00,48.00,441600,1.97
1979-04-16,48.38,48.38,48.00,48.13,561600,1.97
1979-04-12,48.25,48.63,48.00,48.63,504000,1.99
1979-04-11,49.13,49.13,48.00,48.25,596000,1.98
1979-04-10,49.50,49.63,49.13,49.38,358400,2.02
1979-04-09,50.00,50.00,49.50,49.50,702400,2.03
1979-04-06,50.00,50.38,49.75,50.00,1344000,2.05
1979-04-05,48.50,50.00,48.25,50.00,1738400,2.05
1979-04-04,48.50,48.88,48.50,48.50,913600,1.99
1979-04-03,48.00,48.38,47.88,48.38,727200,1.98
1979-04-02,47.63,48.13,47.13,48.00,270400,1.97
1979-03-30,48.00,48.25,47.50,47.63,708800,1.95
1979-03-29,47.50,48.13,47.00,48.00,444800,1.97
1979-03-28,47.50,48.00,47.38,47.50,834400,1.95
1979-03-27,47.13,47.50,46.75,47.50,701600,1.95
1979-03-26,47.63,47.63,47.00,47.13,594400,1.93
1979-03-23,47.88,48.13,47.63,47.63,606400,1.95
1979-03-22,48.38,48.50,47.75,47.88,979200,1.96
1979-03-21,48.38,48.38,47.75,48.38,1511200,1.98
1979-03-20,49.25,49.25,48.38,48.38,1115200,1.98
1979-03-19,49.25,49.75,49.25,49.38,1370400,2.02
1979-03-16,47.25,48.88,47.25,48.88,1439200,2.00
1979-03-15,47.00,47.75,47.00,47.00,996000,1.93
1979-03-14,47.38,47.75,46.88,46.88,542400,1.92
1979-03-13,47.25,47.38,46.50,47.38,752000,1.94
1979-03-12,46.88,47.25,46.38,47.25,321600,1.94
1979-03-09,46.63,47.50,46.63,46.88,696800,1.92
1979-03-08,45.50,46.38,45.50,46.38,674400,1.90
1979-03-07,44.75,45.63,44.75,45.38,760800,1.86
1979-03-06,45.25,45.50,44.38,44.50,542400,1.82
1979-03-05,44.63,45.50,44.63,45.25,503200,1.85
1979-03-02,45.00,45.38,44.50,44.63,411200,1.83
1979-03-01,44.63,45.25,44.50,45.00,620800,1.84
1979-02-28,44.50,44.75,44.38,44.63,620800,1.83
1979-02-27,45.00,45.13,44.38,44.50,1602400,1.82
1979-02-26,45.13,45.13,45.00,45.00,386400,1.84
1979-02-23,45.38,45.50,44.88,45.25,563200,1.85
1979-02-22,46.00,46.00,45.25,45.38,1612000,1.86
1979-02-21,46.13,46.50,46.13,46.38,544800,1.90
1979-02-20,45.63,46.13,45.63,46.13,558400,1.89
1979-02-16,45.63,45.75,45.00,45.63,414400,1.87
1979-02-15,45.75,45.75,45.50,45.63,270400,1.87
1979-02-14,45.88,46.25,45.63,45.75,677600,1.87
1979-02-13,45.50,46.38,45.50,45.88,554400,1.88
1979-02-12,45.00,45.38,44.88,45.25,414400,1.85
1979-02-09,44.75,45.13,44.75,45.00,440000,1.84
1979-02-08,44.88,45.25,44.63,44.75,840800,1.83
1979-02-07,45.50,45.63,44.75,44.88,352000,1.84
1979-02-06,45.88,45.88,45.50,45.50,624000,1.86
1979-02-05,46.25,46.25,45.75,46.00,285600,1.88
1979-02-02,46.75,46.75,46.50,46.50,500800,1.91
1979-02-01,47.25,47.50,47.13,47.50,672800,1.95
1979-01-31,47.50,47.63,47.00,47.25,827200,1.94
1979-01-30,47.25,47.75,47.25,47.50,626400,1.95
1979-01-29,47.00,47.25,46.88,47.25,763200,1.94
1979-01-26,46.25,47.13,46.25,47.00,1149600,1.93
1979-01-25,46.00,46.38,46.00,46.25,497600,1.89
1979-01-24,46.13,46.13,45.88,45.88,1132000,1.88
1979-01-23,45.75,46.13,45.75,46.13,435200,1.89
1979-01-22,45.88,45.88,45.50,45.63,557600,1.87
1979-01-19,45.88,46.25,45.75,46.13,520800,1.89
1979-01-18,46.00,46.13,45.63,45.88,513600,1.88
1979-01-17,45.88,46.50,45.50,46.00,864000,1.88
1979-01-16,46.25,46.25,45.63,45.88,576000,1.88
1979-01-15,45.88,46.50,45.75,46.25,499200,1.89
1979-01-12,45.75,46.50,45.38,45.88,704000,1.88
1979-01-11,45.88,45.88,45.50,45.75,297600,1.87
1979-01-10,46.13,46.13,45.50,46.00,835200,1.88
1979-01-09,46.75,47.00,46.25,46.25,1656000,1.89
1979-01-08,46.38,46.75,46.38,46.75,585600,1.92
1979-01-05,46.88,47.00,46.63,46.63,716000,1.91
1979-01-04,46.88,47.13,46.63,46.88,689600,1.92
1979-01-03,46.88,47.25,46.75,46.88,498400,1.92
1979-01-02,46.88,47.13,46.63,46.88,325600,1.92
1978-12-29,46.88,47.13,46.88,46.88,208000,1.92
1978-12-28,47.13,47.25,46.88,46.88,310400,1.92
1978-12-27,47.38,47.38,47.13,47.13,317600,1.93
1978-12-26,47.25,47.63,47.13,47.63,264800,1.95
1978-12-22,46.75,47.38,46.75,47.25,445600,1.94
1978-12-21,46.50,47.38,46.38,46.38,550400,1.90
1978-12-20,46.50,46.88,46.25,46.50,446400,1.91
1978-12-19,46.50,47.13,46.38,46.50,492800,1.91
1978-12-18,47.38,47.38,46.25,46.50,690400,1.91
1978-12-15,48.50,48.75,47.75,47.75,1308800,1.96
1978-12-14,47.75,48.50,47.75,48.50,1191200,1.99
1978-12-13,47.75,48.00,47.63,47.75,1063200,1.96
1978-12-12,47.88,48.13,47.75,47.75,673600,1.96
1978-12-11,47.38,48.25,47.25,47.88,588000,1.96
1978-12-08,47.25,47.50,47.25,47.38,640800,1.94
1978-12-07,47.38,47.50,47.00,47.25,966400,1.94
1978-12-06,47.00,47.63,47.00,47.38,684000,1.94
1978-12-05,46.38,47.13,46.13,46.63,883200,1.91
1978-12-04,46.38,46.63,46.00,46.38,614400,1.90
1978-12-01,46.13,46.63,46.13,46.38,624000,1.90
1978-11-30,45.50,45.75,45.25,45.50,396800,1.86
1978-11-29,46.50,46.50,45.50,45.50,388000,1.86
1978-11-28,46.75,46.88,46.63,46.63,372800,1.91
1978-11-27,46.50,46.75,46.38,46.75,564800,1.92
1978-11-24,46.50,46.75,46.00,46.50,446400,1.91
1978-11-22,46.25,46.63,46.00,46.50,375200,1.91
1978-11-21,45.88,46.75,45.88,46.25,420800,1.89
1978-11-20,45.25,46.13,45.25,45.88,976800,1.88
1978-11-17,44.63,45.50,44.63,44.88,923200,1.84
1978-11-16,43.50,44.38,43.50,44.38,471200,1.82
1978-11-15,44.00,44.50,43.50,43.50,449600,1.78
1978-11-14,44.50,44.50,43.50,44.00,736000,1.80
1978-11-13,45.63,45.75,44.75,44.75,487200,1.83
1978-11-10,45.63,46.00,45.25,45.63,297600,1.87
1978-11-09,45.00,46.25,44.88,45.63,787200,1.87
1978-11-08,45.00,45.00,44.38,45.00,537600,1.84
1978-11-07,45.25,45.25,44.75,45.13,513600,1.85
1978-11-06,46.38,46.38,45.50,46.00,696800,1.88
1978-11-03,44.25,46.63,44.25,46.50,1268000,1.91
1978-11-02,44.25,44.63,43.50,44.25,760000,1.81
1978-11-01,43.63,44.50,43.63,44.25,909600,1.81
1978-10-31,43.50,44.25,43.38,43.50,995200,1.78
1978-10-30,43.50,43.50,42.63,43.50,635200,1.78
1978-10-27,44.63,44.88,43.50,43.50,870400,1.78
1978-10-26,44.88,45.88,44.63,44.63,577600,1.83
1978-10-25,45.25,45.38,44.50,44.88,519200,1.84
1978-10-24,45.13,45.75,45.00,45.25,590400,1.85
1978-10-23,44.25,45.25,44.25,45.13,956800,1.85
1978-10-20,44.25,44.63,44.13,44.25,973600,1.81
1978-10-19,45.50,45.50,44.00,44.25,711200,1.81
1978-10-18,46.50,46.63,45.50,45.63,621600,1.87
1978-10-17,47.25,47.25,46.25,46.50,1521600,1.91
1978-10-16,48.38,48.38,47.25,47.25,826400,1.94
1978-10-13,48.38,48.63,48.38,48.50,748800,1.99
1978-10-12,48.75,48.75,48.25,48.25,1265600,1.98
1978-10-11,48.63,48.88,48.38,48.88,378400,2.00
1978-10-10,48.38,48.63,48.25,48.63,1049600,1.99
1978-10-09,48.13,48.50,48.13,48.38,337600,1.98
1978-10-06,48.50,48.63,48.13,48.13,540000,1.97
1978-10-05,48.13,48.63,48.13,48.13,540000,1.97
1978-10-04,47.00,47.63,46.88,47.63,826400,1.95
1978-10-03,47.00,47.13,46.88,47.00,864800,1.93
1978-10-02,46.88,47.13,46.75,47.00,792000,1.93
1978-09-29,46.13,46.88,46.13,46.88,662400,1.92
1978-09-28,46.25,46.50,46.13,46.13,591200,1.89
1978-09-27,46.50,46.88,45.50,46.25,511200,1.89
1978-09-26,46.00,46.50,46.00,46.50,968800,1.91
1978-09-25,45.88,46.00,45.50,45.88,321600,1.88
1978-09-22,45.88,46.13,45.50,45.88,676000,1.88
1978-09-21,45.63,46.00,45.50,45.88,1023200,1.88
1978-09-20,45.25,45.88,45.25,45.63,432800,1.87
1978-09-19,45.25,45.75,45.13,45.13,492800,1.85
1978-09-18,45.25,45.75,45.00,45.25,772000,1.85
1978-09-15,45.38,45.38,44.88,45.25,840800,1.85
1978-09-14,46.75,46.88,45.75,45.75,633600,1.87
1978-09-13,47.50,47.63,46.75,46.75,940800,1.92
1978-09-12,47.75,47.88,47.00,47.50,731200,1.95
1978-09-11,48.00,48.38,47.75,47.75,1092800,1.96
1978-09-08,47.13,48.13,47.13,48.00,1644000,1.97
1978-09-07,47.63,47.88,47.13,47.13,1328800,1.93
1978-09-06,46.38,48.13,46.38,47.63,2060800,1.95
1978-09-05,45.75,46.50,45.75,46.25,1253600,1.89
1978-09-01,44.00,45.13,44.00,44.88,1102400,1.84
1978-08-31,44.38,44.38,44.00,44.00,480800,1.80
1978-08-30,43.75,44.50,43.75,44.38,630400,1.82
1978-08-29,43.50,43.75,43.50,43.63,674400,1.79
1978-08-28,43.63,43.88,43.00,43.38,665600,1.78
1978-08-25,43.88,43.88,43.63,43.63,572800,1.79
1978-08-24,43.63,44.13,43.63,43.88,606400,1.80
1978-08-23,43.63,43.88,43.25,43.63,408800,1.79
1978-08-22,43.50,43.63,43.00,43.63,1083200,1.79
1978-08-21,44.13,44.25,43.50,43.50,515200,1.78
1978-08-18,44.00,44.50,44.00,44.13,1468000,1.81
1978-08-17,43.13,45.00,43.13,44.00,2069600,1.80
1978-08-16,42.63,43.13,42.50,42.88,1120800,1.76
1978-08-15,42.75,42.75,42.38,42.63,303200,1.75
1978-08-14,42.75,43.25,42.75,42.75,608000,1.75
1978-08-11,42.38,43.25,42.13,42.75,713600,1.75
1978-08-10,42.38,42.75,42.13,42.38,756800,1.74
1978-08-09,42.38,42.63,42.38,42.38,945600,1.74
1978-08-08,41.75,42.13,41.75,41.88,549600,1.72
1978-08-07,41.38,42.00,41.38,41.75,688000,1.71
1978-08-04,41.38,41.38,40.75,41.38,572800,1.70
1978-08-03,42.00,42.50,41.75,41.75,1610400,1.71
1978-08-02,42.13,42.13,41.88,42.00,1744800,1.72
1978-08-01,42.00,42.38,42.00,42.13,610400,1.73
1978-07-31,42.00,42.38,41.50,42.00,901600,1.72
1978-07-28,41.75,42.38,41.50,42.00,556000,1.72
1978-07-27,41.63,41.88,41.63,41.75,330400,1.71
1978-07-26,41.63,41.88,41.38,41.63,684000,1.71
1978-07-25,41.13,41.75,41.13,41.63,374400,1.71
1978-07-24,41.00,41.38,40.75,41.13,481600,1.69
1978-07-21,40.38,41.38,40.38,41.00,1024800,1.68
1978-07-20,40.25,40.75,40.00,40.00,726400,1.64
1978-07-19,39.50,40.25,39.38,40.25,796000,1.65
1978-07-18,39.75,39.75,39.38,39.50,198400,1.62
1978-07-17,40.25,40.50,39.88,39.88,588000,1.63
1978-07-14,40.00,40.25,39.88,40.25,653600,1.65
1978-07-13,39.75,40.00,39.63,40.00,689600,1.64
1978-07-12,39.63,40.25,39.50,39.75,1259200,1.63
1978-07-11,39.25,39.75,39.25,39.63,903200,1.62
1978-07-10,38.50,39.13,38.50,38.88,895200,1.59
1978-07-07,38.75,38.75,38.13,38.38,685600,1.57
1978-07-06,38.88,38.88,38.50,38.75,695200,1.59
1978-07-05,39.00,39.00,38.63,38.88,583200,1.59
1978-07-03,39.50,39.50,38.88,39.13,803200,1.60
1978-06-30,39.63,39.88,39.63,39.88,235200,1.63
1978-06-29,39.88,40.00,39.38,39.50,382400,1.62
1978-06-28,39.75,39.88,39.38,39.88,451200,1.63
1978-06-27,39.88,40.25,39.38,39.75,1509600,1.63
1978-06-26,40.00,40.38,39.75,39.88,1014400,1.63
1978-06-23,40.75,40.75,40.00,40.00,504000,1.64
1978-06-22,41.50,41.50,40.75,41.00,650400,1.68
1978-06-21,41.75,41.75,41.38,41.63,423200,1.71
1978-06-20,42.75,42.88,42.25,42.38,424000,1.74
1978-06-19,43.00,43.13,42.63,42.75,1098400,1.75
1978-06-16,43.00,43.13,42.75,43.00,657600,1.76
1978-06-15,43.00,43.13,42.63,43.00,473600,1.76
1978-06-14,43.25,43.50,42.63,43.00,391200,1.76
1978-06-13,43.25,43.38,42.75,43.25,443200,1.77
1978-06-12,43.13,43.63,43.00,43.25,368800,1.77
1978-06-09,43.38,43.63,43.00,43.13,440800,1.77
1978-06-08,43.50,43.88,43.25,43.38,898400,1.78
1978-06-07,43.63,43.63,43.25,43.50,940800,1.78
1978-06-06,43.50,44.25,43.50,43.75,1170400,1.79
1978-06-05,42.75,43.50,42.63,43.25,584800,1.77
1978-06-02,42.38,42.75,42.25,42.75,409600,1.75
1978-06-01,41.88,42.50,41.63,42.38,561600,1.74
1978-05-31,41.63,42.13,41.63,41.88,536800,1.72
1978-05-30,41.50,41.63,40.75,41.63,372800,1.71
1978-05-26,42.13,42.13,41.50,41.50,378400,1.70
1978-05-25,43.00,43.25,42.13,42.50,745600,1.74
1978-05-24,43.38,43.38,42.75,43.00,868800,1.76
1978-05-23,43.75,43.88,43.38,43.50,500000,1.78
1978-05-22,43.38,43.88,43.13,43.75,447200,1.79
1978-05-19,43.25,43.88,43.00,43.38,545600,1.78
1978-05-18,43.63,43.88,43.25,43.25,755200,1.77
1978-05-17,43.50,44.00,43.13,43.63,853600,1.79
1978-05-16,43.75,43.88,43.50,43.50,878400,1.78
1978-05-15,43.50,43.75,43.38,43.75,536800,1.79
1978-05-12,43.50,43.75,43.25,43.50,552800,1.78
1978-05-11,43.50,43.88,43.00,43.50,592800,1.78
1978-05-10,43.75,44.00,43.38,43.50,470400,1.78
1978-05-09,43.50,43.75,43.38,43.75,647200,1.79
1978-05-08,43.63,43.88,43.50,43.50,673600,1.78
1978-05-05,44.25,44.25,43.63,43.63,1400800,1.79
1978-05-04,43.75,44.25,43.38,44.25,1451200,1.81
1978-05-03,43.63,43.88,43.50,43.75,1309600,1.79
1978-05-02,43.88,43.88,43.38,43.63,924000,1.79
1978-05-01,43.38,44.13,43.00,44.00,738400,1.80
1978-04-28,42.00,43.38,41.75,43.38,1035200,1.78
1978-04-27,42.13,42.38,41.50,42.00,795200,1.72
1978-04-26,42.25,42.75,41.88,42.13,768000,1.73
1978-04-25,42.00,42.63,42.00,42.25,1352000,1.73
1978-04-24,40.38,41.00,40.13,41.00,1098400,1.68
1978-04-21,40.75,40.88,40.38,40.38,541600,1.65
1978-04-20,40.63,41.25,40.63,40.75,568800,1.67
1978-04-19,40.50,40.75,40.13,40.50,494400,1.66
1978-04-18,40.50,40.75,40.25,40.50,1092000,1.66
1978-04-17,40.13,41.00,40.13,40.50,956000,1.66
1978-04-14,39.50,40.13,39.50,40.00,1065600,1.64
1978-04-13,39.00,39.25,39.00,39.25,380800,1.61
1978-04-12,39.00,39.13,38.88,39.00,190400,1.60
1978-04-11,39.00,39.13,38.75,39.00,459200,1.60
1978-04-10,39.25,39.25,38.88,39.00,260800,1.60
1978-04-07,39.25,39.38,38.88,39.25,352000,1.61
1978-04-06,39.00,39.50,38.75,39.25,581600,1.61
1978-04-05,38.75,39.13,38.50,39.00,355200,1.60
1978-04-04,38.25,38.88,38.25,38.75,412800,1.59
1978-04-03,38.25,38.25,37.75,38.25,717600,1.57
1978-03-31,38.75,38.75,38.38,38.63,441600,1.58
1978-03-30,39.13,39.13,38.75,38.88,489600,1.59
1978-03-29,39.13,39.38,39.00,39.13,399200,1.60
1978-03-28,38.63,39.13,38.50,39.13,362400,1.60
1978-03-27,38.88,38.88,38.50,38.63,256800,1.58
1978-03-23,39.25,39.25,38.88,39.00,681600,1.60
1978-03-22,39.13,39.50,39.00,39.25,361600,1.61
1978-03-21,39.88,39.88,39.13,39.13,402400,1.60
1978-03-20,39.25,40.00,39.25,39.88,564800,1.63
1978-03-17,38.88,39.38,38.63,39.00,528000,1.60
1978-03-16,38.50,38.88,38.25,38.88,230400,1.59
1978-03-15,38.88,38.88,38.25,38.50,294400,1.58
1978-03-14,38.50,39.25,38.38,39.00,508800,1.60
1978-03-13,38.50,38.88,38.50,38.50,352800,1.58
1978-03-10,37.38,38.38,37.38,38.25,648000,1.57
1978-03-09,37.63,37.63,37.25,37.38,421600,1.53
1978-03-08,37.63,37.75,37.50,37.75,620000,1.55
1978-03-07,37.75,37.75,37.38,37.63,465600,1.54
1978-03-06,38.00,38.00,37.88,37.88,291200,1.55
1978-03-03,37.88,38.25,37.88,38.25,901600,1.57
1978-03-02,37.75,38.13,37.63,37.88,791200,1.55
1978-03-01,37.75,37.88,37.25,37.75,330400,1.55
1978-02-28,38.00,38.00,37.50,37.75,306400,1.55
1978-02-27,38.50,38.63,38.00,38.13,372800,1.56
1978-02-24,37.88,38.50,37.88,38.50,566400,1.58
1978-02-23,37.75,38.00,37.38,37.88,354400,1.55
1978-02-22,37.63,37.88,37.63,37.75,610400,1.55
1978-02-21,37.25,37.63,37.00,37.63,692000,1.54
1978-02-17,37.38,37.63,37.13,37.25,436000,1.53
1978-02-16,37.50,37.50,36.75,37.38,501600,1.53
1978-02-15,38.00,38.13,37.63,37.63,683200,1.54
1978-02-14,38.00,38.13,37.63,38.00,326400,1.56
1978-02-13,37.88,38.13,37.75,38.00,339200,1.56
1978-02-10,38.25,38.25,37.75,37.88,461600,1.55
1978-02-09,38.25,38.25,38.00,38.25,552800,1.57
1978-02-08,38.63,38.63,38.13,38.25,845600,1.57
1978-02-07,38.13,38.75,38.00,38.63,388000,1.58
1978-02-06,37.75,38.13,37.63,38.13,256800,1.56
1978-02-03,38.25,38.25,37.63,37.75,930400,1.55
1978-02-02,37.38,38.75,37.38,38.75,1006400,1.59
1978-02-01,36.75,37.13,36.25,37.00,858400,1.52
1978-01-31,36.50,37.00,36.25,36.75,410400,1.51
1978-01-30,35.63,36.50,35.63,36.50,419200,1.50
1978-01-27,35.75,35.88,35.00,35.63,437600,1.46
1978-01-26,35.38,35.75,35.38,35.75,456000,1.46
1978-01-25,35.13,35.50,35.00,35.38,254400,1.45
1978-01-24,34.88,35.25,34.75,35.13,357600,1.44
1978-01-23,35.25,35.25,34.75,34.88,283200,1.43
1978-01-20,35.13,35.38,35.00,35.25,278400,1.44
1978-01-19,35.38,35.63,35.00,35.13,1064800,1.44
1978-01-18,35.00,35.38,34.88,35.38,748800,1.45
1978-01-17,34.63,35.00,34.38,35.00,1594400,1.43
1978-01-16,35.38,35.38,34.25,34.63,2825600,1.42
1978-01-13,35.63,36.25,35.25,35.38,1188000,1.45
1978-01-12,35.38,35.88,35.13,35.63,801600,1.46
1978-01-11,36.00,36.00,35.00,35.38,624800,1.45
1978-01-10,36.63,36.75,36.00,36.00,633600,1.47
1978-01-09,36.88,36.88,36.25,36.63,607200,1.50
1978-01-06,37.25,37.50,36.63,37.00,496800,1.52
1978-01-05,37.75,38.13,36.88,37.25,679200,1.53
1978-01-04,37.38,37.88,37.38,37.75,552000,1.55
1978-01-03,38.88,38.88,38.00,38.00,385600,1.56
1977-12-30,38.75,38.88,38.25,38.88,989600,1.59
1977-12-29,39.00,39.00,38.38,38.75,646400,1.59
1977-12-28,39.38,39.50,38.75,39.00,372800,1.60
1977-12-27,39.75,39.88,39.13,39.38,216000,1.61
1977-12-23,39.13,39.75,39.13,39.75,769600,1.63
1977-12-22,38.88,39.00,38.50,38.88,691200,1.59
1977-12-21,38.88,39.25,38.88,38.88,728000,1.59
1977-12-20,39.13,39.13,38.88,38.88,584000,1.59
1977-12-19,39.50,39.63,39.25,39.25,561600,1.61
1977-12-16,39.63,39.75,39.50,39.50,176000,1.62
1977-12-15,39.75,39.88,39.50,39.63,687200,1.62
1977-12-14,39.75,39.88,38.63,39.75,681600,1.63
1977-12-13,40.00,40.00,39.63,39.75,386400,1.63
1977-12-12,40.00,40.25,39.88,40.00,263200,1.64
1977-12-09,39.63,40.13,39.63,40.00,499200,1.64
1977-12-08,39.63,40.25,39.50,39.50,442400,1.62
1977-12-07,39.13,39.75,39.13,39.63,528800,1.62
1977-12-06,39.63,39.63,39.13,39.13,742400,1.60
1977-12-05,39.88,40.00,39.63,39.63,223200,1.62
1977-12-02,39.75,40.00,39.50,39.88,308800,1.63
1977-12-01,40.00,40.00,39.50,39.75,327200,1.63
1977-11-30,39.38,40.00,39.13,40.00,673600,1.64
1977-11-29,39.75,39.75,39.25,39.38,1031200,1.61
1977-11-28,39.75,39.88,39.63,39.75,238400,1.63
1977-11-25,39.50,39.75,39.50,39.75,296800,1.63
1977-11-23,39.88,40.00,39.50,39.50,1470400,1.62
1977-11-22,39.75,40.13,39.25,39.88,915200,1.63
1977-11-21,39.25,39.88,39.25,39.75,414400,1.63
1977-11-18,40.13,40.13,39.25,39.25,948800,1.61
1977-11-17,40.25,40.63,40.00,40.13,471200,1.64
1977-11-16,40.13,40.38,39.75,40.25,618400,1.65
1977-11-15,40.00,40.25,39.75,40.13,417600,1.64
1977-11-14,40.00,40.13,39.75,40.00,348000,1.64
1977-11-11,39.63,40.00,39.63,40.00,904800,1.64
1977-11-10,39.00,39.50,39.00,39.50,347200,1.62
1977-11-09,38.88,39.25,38.63,39.00,546400,1.60
1977-11-08,39.00,39.00,38.50,38.88,352000,1.59
1977-11-07,38.25,39.00,38.13,39.00,429600,1.60
1977-11-04,38.00,38.25,37.75,38.25,630400,1.57
1977-11-03,38.38,38.38,37.50,38.00,627200,1.56
1977-11-02,38.50,38.63,38.25,38.63,252000,1.58
1977-11-01,38.75,38.75,38.38,38.50,1036000,1.58
1977-10-31,39.00,39.00,38.50,38.75,1596800,1.59
1977-10-28,38.88,39.13,38.38,39.00,232800,1.60
1977-10-27,39.25,39.25,38.75,38.88,227200,1.59
1977-10-26,38.88,39.38,38.25,39.25,607200,1.61
1977-10-25,38.75,39.00,38.50,38.88,382400,1.59
1977-10-24,39.25,39.25,38.75,38.75,232000,1.59
1977-10-21,39.25,39.38,39.00,39.25,274400,1.61
1977-10-20,39.13,39.25,38.75,39.25,342400,1.61
1977-10-19,39.88,39.88,39.13,39.13,936800,1.60
1977-10-18,39.88,40.13,39.75,39.88,367200,1.63
1977-10-17,39.88,40.38,39.50,39.88,286400,1.63
1977-10-14,39.63,40.00,39.50,39.88,716800,1.63
1977-10-13,40.00,40.00,39.50,39.63,760000,1.62
1977-10-12,41.00,41.00,39.88,40.00,1636000,1.64
1977-10-11,41.63,41.63,41.13,41.25,668800,1.69
1977-10-10,41.25,41.63,41.25,41.63,241600,1.71
1977-10-07,41.13,41.38,40.88,41.25,435200,1.69
1977-10-06,40.75,41.13,40.63,41.13,607200,1.69
1977-10-05,41.50,41.50,40.50,40.75,398400,1.67
1977-10-04,41.50,41.63,41.13,41.50,428000,1.70
1977-10-03,41.75,41.88,41.38,41.50,550400,1.70
1977-09-30,41.38,41.88,41.38,41.75,372000,1.71
1977-09-29,41.00,41.38,40.88,41.25,420000,1.69
1977-09-28,40.75,41.13,40.63,41.00,433600,1.68
1977-09-27,40.75,41.00,40.63,40.75,395200,1.67
1977-09-26,40.38,40.75,40.13,40.75,414400,1.67
1977-09-23,40.50,40.75,40.38,40.38,438400,1.65
1977-09-22,40.50,40.50,39.88,40.50,516800,1.66
1977-09-21,40.50,40.75,40.50,40.50,732800,1.66
1977-09-20,40.50,40.50,40.00,40.25,648800,1.65
1977-09-19,40.88,40.88,40.38,40.50,300800,1.66
1977-09-16,41.13,41.75,40.88,41.00,271200,1.68
1977-09-15,41.25,41.75,41.00,41.13,563200,1.69
1977-09-14,40.75,41.25,40.50,41.25,487200,1.69
1977-09-13,40.75,41.00,40.63,40.75,510400,1.67
1977-09-12,40.63,40.75,40.38,40.75,468800,1.67
1977-09-09,40.88,40.88,40.38,40.63,720000,1.66
1977-09-08,42.00,42.00,41.00,41.00,1625600,1.68
1977-09-07,41.63,42.00,41.63,42.00,1194400,1.72
1977-09-06,41.50,41.50,40.75,41.38,1145600,1.70
1977-09-02,40.50,41.75,40.25,41.75,416000,1.71
1977-09-01,40.25,40.63,39.75,40.50,529600,1.66
1977-08-31,39.00,40.25,38.63,40.25,575200,1.65
1977-08-30,38.50,39.13,38.50,39.00,488800,1.60
1977-08-29,38.25,38.63,38.00,38.38,691200,1.57
1977-08-26,38.25,38.25,37.50,38.25,837600,1.57
1977-08-25,38.75,38.75,38.00,38.38,1138400,1.57
1977-08-24,39.00,39.00,38.63,38.88,610400,1.59
1977-08-23,39.25,39.25,38.88,39.13,1124800,1.60
1977-08-22,39.00,39.25,38.63,39.25,844800,1.61
1977-08-19,40.63,40.75,38.63,39.00,4084800,1.60
1977-08-18,41.38,41.38,40.63,40.63,987200,1.66
1977-08-17,41.50,41.63,41.25,41.38,661600,1.70
1977-08-16,42.00,42.13,41.50,41.50,638400,1.70
1977-08-15,42.25,42.25,41.75,42.00,548000,1.72
1977-08-12,42.75,42.75,40.75,42.25,592800,1.73
1977-08-11,43.38,43.38,42.88,43.13,507200,1.77
1977-08-10,43.00,43.38,42.88,43.38,298400,1.78
1977-08-09,43.25,43.25,42.75,43.00,317600,1.76
1977-08-08,43.50,43.50,43.13,43.38,524000,1.78
1977-08-05,43.50,43.50,43.13,43.50,574400,1.78
1977-08-04,43.63,43.88,43.13,43.88,443200,1.80
1977-08-03,43.63,43.63,43.25,43.63,374400,1.79
1977-08-02,43.50,43.88,43.25,43.88,220000,1.80
1977-08-01,43.25,44.25,43.13,43.50,293600,1.78
1977-07-29,43.00,43.25,42.75,43.25,378400,1.77
1977-07-28,42.75,43.13,42.25,43.00,1096000,1.76
1977-07-27,43.00,43.00,42.50,42.75,789600,1.75
1977-07-26,44.13,44.13,43.13,43.13,609600,1.77
1977-07-25,45.25,45.25,44.25,44.50,490400,1.82
1977-07-22,44.88,45.50,44.88,45.25,551200,1.85
1977-07-21,44.75,45.00,44.50,44.75,450400,1.83
1977-07-20,45.00,45.38,44.38,44.75,450400,1.83
1977-07-19,44.50,45.13,44.50,45.00,662400,1.84
1977-07-18,44.25,44.75,44.25,44.50,556800,1.82
1977-07-15,44.00,44.25,43.75,44.25,936800,1.81
1977-07-13,43.88,44.25,43.88,44.00,520000,1.80
1977-07-12,43.25,44.13,43.25,43.88,1656000,1.80
1977-07-11,41.88,42.88,41.88,42.88,1242400,1.76
1977-07-08,42.38,42.63,41.88,41.88,572000,1.72
1977-07-07,41.75,42.38,41.75,42.38,462400,1.74
1977-07-06,42.00,42.13,41.75,41.75,313600,1.71
1977-07-05,42.00,42.38,42.00,42.00,540000,1.72
1977-07-01,41.88,42.00,41.88,41.88,411200,1.72
1977-06-30,42.00,42.25,41.75,41.75,1197600,1.71
1977-06-29,42.00,42.25,41.75,42.00,707200,1.72
1977-06-28,42.38,42.38,41.88,42.00,580000,1.72
1977-06-27,42.38,42.50,42.00,42.50,283200,1.74
1977-06-24,42.38,42.50,42.13,42.38,641600,1.74
1977-06-23,42.25,42.38,42.13,42.38,592800,1.74
1977-06-22,41.75,42.25,41.63,42.25,295200,1.73
1977-06-21,41.63,42.38,41.63,41.75,1411200,1.71
1977-06-20,41.75,41.75,41.50,41.63,239200,1.71
1977-06-17,41.88,42.25,41.63,42.00,482400,1.72
1977-06-16,42.00,42.13,41.63,41.88,641600,1.72
1977-06-15,42.00,42.00,41.63,42.00,266400,1.72
1977-06-14,41.75,42.00,41.75,42.00,671200,1.72
1977-06-13,41.13,41.88,41.13,41.63,541600,1.71
1977-06-10,40.88,41.13,40.88,41.00,592000,1.68
1977-06-09,41.13,41.13,40.25,40.75,592800,1.67
1977-06-08,41.50,41.50,41.00,41.13,928800,1.69
1977-06-07,41.75,41.75,41.00,41.50,1024800,1.70
1977-06-06,42.00,42.00,41.50,41.75,312800,1.71
1977-06-03,42.00,42.50,41.88,42.00,1124000,1.72
1977-06-02,42.13,42.13,41.63,42.00,340800,1.72
1977-06-01,41.88,42.13,41.63,42.13,428800,1.73
1977-05-31,41.38,42.00,41.38,41.88,376000,1.72
1977-05-27,41.25,41.50,40.88,41.38,311200,1.70
1977-05-26,41.25,41.38,40.75,41.25,379200,1.69
1977-05-25,41.38,41.50,41.00,41.25,444800,1.69
1977-05-24,41.50,41.63,41.13,41.38,499200,1.70
1977-05-23,42.50,42.63,41.00,41.50,383200,1.70
1977-05-20,42.50,42.75,42.25,42.50,273600,1.74
1977-05-19,42.88,42.88,42.50,42.50,388000,1.74
1977-05-18,42.75,43.00,42.50,42.88,866400,1.76
1977-05-17,42.63,42.75,42.25,42.75,577600,1.75
1977-05-16,42.38,43.00,42.38,42.63,1143200,1.75
1977-05-13,41.00,42.25,41.00,42.00,901600,1.72
1977-05-12,40.75,41.13,40.50,41.00,640000,1.68
1977-05-11,40.88,41.13,40.75,40.75,659200,1.67
1977-05-10,40.75,41.13,40.75,40.88,640000,1.67
1977-05-09,40.88,40.88,40.63,40.75,313600,1.67
1977-05-06,41.25,41.25,40.63,41.13,688800,1.69
1977-05-05,42.00,42.13,41.63,41.88,608000,1.72
1977-05-04,42.00,42.13,41.63,42.00,676000,1.72
1977-05-03,41.63,42.25,41.63,42.00,479200,1.72
1977-05-02,40.63,41.50,40.63,41.50,701600,1.70
1977-04-29,40.25,40.50,40.25,40.50,492800,1.66
1977-04-28,39.88,40.38,39.75,40.25,601600,1.65
1977-04-27,39.25,40.00,39.13,39.88,544800,1.63
1977-04-26,39.13,39.50,39.13,39.25,196800,1.61
1977-04-25,39.63,39.63,39.13,39.13,834400,1.60
1977-04-22,39.75,39.75,39.50,39.75,448800,1.63
1977-04-21,40.00,40.25,39.88,39.88,398400,1.63
1977-04-20,39.63,40.25,39.63,40.00,435200,1.64
1977-04-19,39.88,39.88,39.50,39.63,292800,1.62
1977-04-18,40.00,40.38,39.88,40.00,484000,1.64
1977-04-15,40.13,40.25,39.88,40.00,424000,1.64
1977-04-14,40.13,40.38,39.75,40.13,940800,1.64
1977-04-13,40.25,40.75,39.88,40.13,497600,1.64
1977-04-12,39.75,40.50,39.75,40.25,412800,1.65
1977-04-11,39.63,39.88,39.63,39.75,603200,1.63
1977-04-07,39.38,39.75,39.38,39.63,325600,1.62
1977-04-06,39.38,39.50,39.13,39.38,275200,1.61
1977-04-05,39.50,39.63,39.13,39.38,313600,1.61
1977-04-04,39.88,39.88,39.38,39.50,252000,1.62
1977-04-01,39.25,39.88,39.25,39.88,305600,1.63
1977-03-31,39.13,39.38,38.88,39.13,377600,1.60
1977-03-30,39.50,39.50,39.00,39.13,610400,1.60
1977-03-29,39.25,39.75,39.25,39.50,509600,1.62
1977-03-28,39.25,39.38,38.88,39.25,285600,1.61
1977-03-25,38.88,39.38,38.75,39.25,491200,1.61
1977-03-24,38.75,39.00,38.38,38.88,1091200,1.59
1977-03-23,40.00,40.00,38.63,38.75,913600,1.59
1977-03-22,40.50,40.63,39.75,40.00,546400,1.64
1977-03-21,41.63,41.75,40.13,40.50,1336800,1.66
1977-03-18,41.63,41.75,41.25,41.63,447200,1.71
1977-03-17,41.88,41.88,41.25,41.63,629600,1.71
1977-03-16,41.75,41.88,41.50,41.88,516800,1.72
1977-03-15,41.50,41.88,41.38,41.75,888000,1.71
1977-03-14,40.88,41.50,40.63,41.50,695200,1.70
1977-03-11,41.00,41.13,40.63,40.88,396000,1.67
1977-03-10,40.88,41.13,40.50,41.00,1019200,1.68
1977-03-09,40.38,40.88,40.13,40.88,473600,1.67
1977-03-08,40.75,40.88,40.25,40.38,572800,1.65
1977-03-07,40.88,41.00,40.50,40.75,523200,1.67
1977-03-04,40.88,41.13,40.75,40.88,716800,1.67
1977-03-03,40.25,41.00,40.25,40.88,703200,1.67
1977-03-02,40.38,40.50,40.13,40.25,440000,1.65
1977-03-01,40.13,40.63,40.00,40.38,872800,1.65
1977-02-28,40.00,40.13,39.88,40.13,364800,1.64
1977-02-25,39.88,40.13,39.63,40.00,539200,1.64
1977-02-24,40.00,40.00,39.50,39.88,808800,1.63
1977-02-23,40.00,40.13,39.75,40.00,594400,1.64
1977-02-22,40.00,40.00,39.63,40.00,448800,1.64
1977-02-18,40.25,40.25,39.88,40.13,768800,1.64
1977-02-17,40.25,40.25,40.00,40.25,544800,1.65
1977-02-16,39.75,40.38,39.63,40.25,772000,1.65
1977-02-15,39.50,39.88,39.50,39.75,1090400,1.63
1977-02-14,39.63,39.75,39.13,39.38,825600,1.61
1977-02-11,40.63,40.63,39.63,39.63,532000,1.62
1977-02-10,41.25,41.25,40.00,40.75,860800,1.67
1977-02-09,42.25,42.38,41.00,41.25,1290400,1.69
1977-02-08,42.50,42.75,42.00,42.25,848000,1.73
1977-02-07,42.50,42.50,42.25,42.50,994400,1.74
1977-02-04,42.88,42.88,42.38,42.50,976000,1.74
1977-02-03,43.00,43.25,42.88,43.25,926400,1.77
1977-02-02,42.75,43.25,42.75,43.00,720800,1.76
1977-02-01,42.75,42.88,42.25,42.75,842400,1.75
1977-01-31,42.25,42.75,41.88,42.75,563200,1.75
1977-01-28,42.13,43.75,42.00,42.25,1080000,1.73
1977-01-27,42.00,42.13,41.75,42.13,684800,1.73
1977-01-26,41.88,42.13,41.63,42.00,868000,1.72
1977-01-25,41.38,42.00,41.38,41.88,1542400,1.72
1977-01-24,40.50,41.63,40.38,41.25,873600,1.69
1977-01-21,40.50,40.75,40.00,40.50,974400,1.66
1977-01-20,41.25,41.50,40.25,40.50,1462400,1.66
1977-01-19,40.75,41.38,40.75,41.25,998400,1.69
1977-01-18,40.50,40.88,40.38,40.75,1152000,1.67
1977-01-17,40.38,40.50,40.25,40.50,1149600,1.66
1977-01-14,39.88,40.38,39.88,40.38,775200,1.65
1977-01-13,39.25,40.13,39.25,39.75,860000,1.63
1977-01-12,39.88,39.88,39.00,39.25,660000,1.61
1977-01-11,40.38,40.50,39.75,40.00,1185600,1.64
1977-01-10,40.25,40.50,40.25,40.38,440800,1.65
1977-01-07,39.75,40.13,39.50,40.13,551200,1.64
1977-01-06,39.63,39.88,39.50,39.75,570400,1.63
1977-01-05,40.00,40.13,39.38,39.63,690400,1.62
1977-01-04,40.63,40.75,40.00,40.00,659200,1.64
1977-01-03,40.38,41.13,40.38,40.63,801600,1.66
1976-12-31,40.75,41.00,40.00,41.00,429600,1.68
1976-12-30,40.13,40.75,39.88,40.75,539200,1.67
1976-12-29,40.13,40.25,39.75,40.13,775200,1.64
1976-12-28,39.75,40.25,39.75,40.13,1300000,1.64
1976-12-27,39.50,39.88,39.38,39.75,859200,1.63
1976-12-23,39.63,39.63,39.13,39.50,912800,1.62
1976-12-22,39.13,39.75,39.13,39.75,1016000,1.63
1976-12-21,39.00,39.13,38.75,39.00,904800,1.60
1976-12-20,38.88,39.13,38.63,39.00,610400,1.60
1976-12-17,38.75,39.25,38.75,38.88,1115200,1.59
1976-12-16,38.50,38.88,38.13,38.75,560800,1.59
1976-12-15,38.38,38.63,38.13,38.50,588800,1.58
1976-12-14,38.50,38.50,37.88,38.38,698400,1.57
1976-12-13,38.50,38.50,38.00,38.50,632800,1.58
1976-12-10,38.25,38.63,38.13,38.50,891200,1.58
1976-12-09,38.25,38.75,38.25,38.25,861600,1.57
1976-12-08,38.25,38.25,37.88,38.25,956000,1.57
1976-12-07,37.88,38.50,37.88,38.25,1156000,1.57
1976-12-06,37.38,38.00,37.13,37.75,1277600,1.55
1976-12-03,36.88,37.38,36.75,37.38,796000,1.53
1976-12-02,36.63,37.38,36.50,36.88,1132000,1.51
1976-12-01,36.25,36.63,36.00,36.63,930400,1.50
1976-11-30,36.13,36.38,35.75,36.25,573600,1.49
1976-11-29,36.38,36.63,36.00,36.13,518400,1.48
1976-11-26,35.88,36.38,35.88,36.38,602400,1.49
1976-11-24,35.50,35.88,35.38,35.88,875200,1.47
1976-11-23,35.63,35.75,33.63,35.50,558400,1.45
1976-11-22,35.50,35.88,35.38,35.63,904000,1.46
1976-11-19,35.50,36.00,35.25,35.50,984800,1.45
1976-11-18,34.63,35.63,34.50,35.50,1120800,1.45
1976-11-17,34.13,35.63,34.00,34.63,717600,1.42
1976-11-16,33.88,34.13,33.63,34.13,952800,1.40
1976-11-15,33.75,34.00,33.38,33.88,608800,1.39
1976-11-12,33.88,33.88,33.50,33.75,440000,1.38
1976-11-11,33.63,34.00,33.38,34.00,520800,1.39
1976-11-10,34.13,34.38,33.63,33.63,726400,1.38
1976-11-09,34.00,34.38,33.75,34.13,886400,1.40
1976-11-08,34.00,34.00,33.50,34.00,631200,1.39
1976-11-05,35.25,35.25,33.50,34.00,1546400,1.39
1976-11-04,35.88,35.88,35.50,35.75,546400,1.44
1976-11-03,36.50,36.50,35.75,36.13,1292800,1.46
1976-11-01,36.88,37.50,36.50,37.13,841600,1.50
1976-10-29,36.50,36.88,36.38,36.88,628800,1.49
1976-10-28,36.38,36.63,36.25,36.50,868800,1.47
1976-10-27,36.13,36.50,36.00,36.38,626400,1.47
1976-10-26,35.88,36.38,35.88,36.13,350400,1.46
1976-10-25,35.50,36.00,35.38,35.88,490400,1.45
1976-10-22,35.63,35.75,35.25,35.50,387200,1.43
1976-10-21,35.50,35.88,35.50,35.63,412800,1.44
1976-10-20,35.50,35.75,35.38,35.50,564800,1.43
1976-10-19,35.38,35.63,34.88,35.50,320800,1.43
1976-10-18,35.00,35.50,34.75,35.38,412000,1.43
1976-10-15,35.38,35.38,34.88,35.00,638400,1.41
1976-10-14,35.88,35.88,35.25,35.50,744000,1.43
1976-10-13,35.88,36.25,35.63,36.00,1305600,1.45
1976-10-12,36.13,36.25,35.50,35.88,668800,1.45
1976-10-11,36.50,36.50,35.75,36.13,586400,1.46
1976-10-08,36.50,36.75,36.25,36.63,652800,1.48
1976-10-07,36.75,36.88,36.00,36.50,1243200,1.47
1976-10-06,36.75,36.75,36.00,36.75,874400,1.48
1976-10-05,37.25,37.38,36.75,37.00,568800,1.49
1976-10-04,37.25,37.63,36.88,37.25,718400,1.50
1976-10-01,37.50,37.50,36.75,37.25,795200,1.50
1976-09-30,37.75,37.75,37.13,37.50,476800,1.51
1976-09-29,38.63,39.38,37.50,37.75,701600,1.52
1976-09-28,38.88,38.88,38.25,38.63,488000,1.56
1976-09-27,38.75,39.00,38.63,39.00,552800,1.57
1976-09-24,39.00,39.00,38.38,38.75,536000,1.56
1976-09-23,38.75,39.13,38.75,39.00,935200,1.57
1976-09-22,38.75,39.13,38.50,38.75,1227200,1.56
1976-09-21,37.88,38.75,37.75,38.75,1322400,1.56
1976-09-20,37.75,38.13,37.75,37.88,876800,1.53
1976-09-17,38.25,38.38,37.25,37.75,959200,1.52
1976-09-16,37.75,38.25,37.75,38.25,500000,1.54
1976-09-15,37.75,37.88,37.50,37.75,644800,1.52
1976-09-14,37.75,37.75,37.50,37.75,262400,1.52
1976-09-13,37.50,37.88,37.13,37.75,516800,1.52
1976-09-10,37.63,37.63,37.13,37.50,589600,1.51
1976-09-09,37.88,38.13,37.50,37.63,882400,1.52
1976-09-08,37.75,38.13,37.50,37.88,320800,1.53
1976-09-07,37.50,37.75,37.38,37.75,630400,1.52
1976-09-03,37.75,37.75,37.38,37.50,461600,1.51
1976-09-02,37.75,37.88,37.63,37.75,664000,1.52
1976-09-01,37.50,37.75,37.25,37.75,443200,1.52
1976-08-31,37.13,37.75,37.13,37.50,496000,1.51
1976-08-30,36.63,37.13,36.63,37.00,328000,1.49
1976-08-27,36.63,36.75,36.38,36.63,242400,1.48
1976-08-26,36.88,37.00,36.50,36.63,382400,1.48
1976-08-25,36.75,37.00,36.38,36.88,436800,1.49
1976-08-24,37.25,37.88,36.75,36.75,432000,1.48
1976-08-23,37.25,37.25,37.00,37.25,668800,1.50
1976-08-20,37.75,37.88,37.38,37.50,416000,1.51
1976-08-19,38.13,38.13,37.75,37.75,509600,1.52
1976-08-18,38.13,38.50,38.00,38.13,944000,1.54
1976-08-17,38.13,38.38,37.88,38.13,465600,1.54
1976-08-16,38.13,38.25,37.88,38.13,847200,1.54
1976-08-13,37.88,38.13,37.63,38.13,496000,1.54
1976-08-12,37.63,37.88,37.63,37.88,417600,1.53
1976-08-11,37.75,38.00,37.63,37.63,740800,1.52
1976-08-10,37.88,38.00,37.75,37.75,557600,1.52
1976-08-09,38.00,38.00,37.63,37.88,606400,1.53
1976-08-06,37.75,38.25,37.75,38.25,453600,1.52
1976-08-05,38.00,38.13,37.75,37.75,412800,1.50
1976-08-04,38.00,38.25,37.75,38.00,535200,1.51
1976-08-03,37.88,38.00,37.75,38.00,395200,1.51
1976-08-02,37.88,38.00,37.63,37.88,411200,1.51
1976-07-30,37.63,38.00,37.63,37.88,398400,1.51
1976-07-29,37.63,37.75,37.25,37.63,306400,1.50
1976-07-28,37.50,37.88,37.38,37.63,384800,1.50
1976-07-27,38.00,38.25,37.50,37.50,627200,1.49
1976-07-26,38.00,38.13,37.75,38.00,320000,1.51
1976-07-23,37.75,38.13,37.63,38.00,424000,1.51
1976-07-22,37.88,38.00,37.00,37.75,327200,1.50
1976-07-21,37.75,37.88,37.50,37.88,386400,1.51
1976-07-20,37.88,38.00,37.63,37.75,531200,1.50
1976-07-19,37.63,38.13,37.63,37.88,613600,1.51
1976-07-16,37.88,38.00,37.63,37.63,485600,1.50
1976-07-15,38.25,38.38,37.75,37.88,1421600,1.51
1976-07-14,38.13,38.50,38.13,38.25,1202400,1.52
1976-07-13,38.00,38.38,38.00,38.13,1546400,1.52
1976-07-12,38.38,38.38,37.50,37.88,1036800,1.51
1976-07-09,38.63,39.25,38.25,38.63,2028000,1.54
1976-07-08,37.88,38.75,37.75,38.63,1027200,1.54
1976-07-07,37.88,38.13,37.75,37.88,416000,1.51
1976-07-06,37.88,38.25,37.88,37.88,416000,1.51
1976-07-02,37.88,38.13,37.63,37.88,556000,1.51
1976-07-01,38.00,38.13,37.75,37.88,949600,1.51
1976-06-30,38.00,38.13,37.75,38.00,707200,1.51
1976-06-29,37.75,38.00,37.50,38.00,660800,1.51
1976-06-28,37.50,37.75,37.50,37.75,724000,1.50
1976-06-25,37.25,37.50,37.00,37.38,530400,1.49
1976-06-24,36.88,37.38,36.88,37.25,723200,1.48
1976-06-23,37.13,37.13,36.75,36.88,516800,1.47
1976-06-22,37.50,37.50,37.00,37.25,607200,1.48
1976-06-21,37.50,37.63,37.38,37.50,745600,1.49
1976-06-18,37.50,37.88,37.13,37.50,820000,1.49
1976-06-17,37.38,37.63,37.25,37.50,792000,1.49
1976-06-16,37.25,37.63,37.25,37.38,595200,1.49
1976-06-15,37.50,38.00,37.25,37.25,842400,1.48
1976-06-14,37.25,37.88,37.25,37.50,719200,1.49
1976-06-11,37.13,37.38,37.00,37.00,824800,1.47
1976-06-10,36.75,37.13,36.75,37.13,936000,1.48
1976-06-09,36.50,36.75,36.50,36.75,632800,1.46
1976-06-08,36.25,36.63,36.13,36.50,784000,1.45
1976-06-07,36.50,36.50,36.00,36.25,759200,1.44
1976-06-04,36.88,37.00,36.50,36.50,459200,1.45
1976-06-03,37.00,37.13,36.88,36.88,1036800,1.47
1976-06-02,37.13,37.25,36.88,37.00,871200,1.47
1976-06-01,37.13,37.38,36.75,37.13,467200,1.48
1976-05-28,36.63,37.50,36.63,37.13,957600,1.48
1976-05-27,35.88,36.63,35.50,36.63,973600,1.46
1976-05-26,35.63,35.88,35.50,35.88,737600,1.43
1976-05-25,35.50,36.75,35.38,35.63,889600,1.42
1976-05-24,36.63,36.63,35.50,35.50,666400,1.41
1976-05-21,37.00,37.00,36.38,36.63,675200,1.46
1976-05-20,36.75,37.13,36.63,37.00,1286400,1.47
1976-05-19,36.38,36.88,36.38,36.75,806400,1.46
1976-05-18,36.25,36.38,36.00,36.25,560800,1.44
1976-05-17,36.25,36.25,35.75,36.25,724000,1.44
1976-05-14,36.13,36.25,36.00,36.25,671200,1.44
1976-05-13,36.38,36.63,36.13,36.13,877600,1.44
1976-05-12,36.75,36.75,36.13,36.38,574400,1.45
1976-05-11,36.88,37.00,36.50,36.75,1025600,1.46
1976-05-10,37.00,37.13,36.50,36.88,1274400,1.47
1976-05-07,36.88,37.00,36.75,37.00,675200,1.45
1976-05-06,36.75,37.00,36.38,36.88,1195200,1.44
1976-05-05,36.50,36.75,35.38,36.75,926400,1.44
1976-05-04,36.00,36.63,36.00,36.50,973600,1.43
1976-05-03,36.25,36.50,35.50,36.00,1344800,1.41
1976-04-30,36.38,36.75,36.00,36.25,1607200,1.42
1976-04-29,36.50,36.88,36.38,36.38,1649600,1.42
1976-04-28,36.13,36.88,35.63,36.50,843200,1.43
1976-04-27,36.00,36.50,35.88,36.13,1497600,1.42
1976-04-26,35.63,36.00,35.50,36.00,871200,1.41
1976-04-23,35.63,35.88,35.38,35.63,798400,1.40
1976-04-22,35.50,35.88,35.38,35.63,808800,1.40
1976-04-21,35.25,35.88,34.88,35.50,1299200,1.39
1976-04-20,34.38,35.38,34.38,35.25,1379200,1.38
1976-04-19,34.13,34.50,34.13,34.38,867200,1.35
1976-04-15,33.75,34.13,33.38,34.13,895200,1.34
1976-04-14,34.25,34.38,33.63,33.75,1130400,1.32
1976-04-13,34.00,34.25,33.75,34.25,577600,1.34
1976-04-12,33.38,34.00,33.13,34.00,809600,1.33
1976-04-09,33.25,33.50,33.00,33.38,750400,1.31
1976-04-08,34.00,34.25,33.13,33.25,1151200,1.30
1976-04-07,33.88,34.63,33.88,34.00,894400,1.33
1976-04-06,33.63,34.00,33.63,33.75,956800,1.32
1976-04-05,33.00,33.63,33.00,33.38,1636800,1.31
1976-04-02,33.00,33.00,32.50,32.63,668000,1.28
1976-04-01,34.00,34.13,32.50,33.00,1636800,1.29
1976-03-31,33.75,34.00,33.50,34.00,686400,1.33
1976-03-30,34.13,34.13,33.38,33.75,1019200,1.32
1976-03-29,34.25,34.38,34.00,34.13,898400,1.34
1976-03-26,33.75,34.38,33.75,34.25,811200,1.34
1976-03-25,33.63,34.25,33.38,33.75,1697600,1.32
1976-03-24,33.00,34.00,33.00,33.63,2030400,1.32
1976-03-23,31.00,32.38,31.00,32.38,2118400,1.27
1976-03-22,30.75,31.00,30.62,30.87,732800,1.21
1976-03-19,30.62,30.87,30.12,30.75,1590400,1.20
1976-03-18,30.62,30.75,30.25,30.62,648800,1.20
1976-03-17,30.50,30.87,30.37,30.62,835200,1.20
1976-03-16,30.25,30.75,30.25,30.50,519200,1.19
1976-03-15,30.25,30.50,29.87,30.12,923200,1.18
1976-03-12,30.50,30.75,30.00,30.25,1109600,1.18
1976-03-11,30.25,30.75,30.25,30.50,676800,1.19
1976-03-10,30.00,30.50,30.00,30.25,867200,1.18
1976-03-09,29.87,30.25,29.87,30.00,973600,1.18
1976-03-08,30.00,30.62,29.75,29.87,1295200,1.17
1976-03-05,29.87,30.12,29.75,30.00,587200,1.18
1976-03-04,29.87,30.00,29.50,29.87,501600,1.17
1976-03-03,30.50,30.50,29.75,29.87,1110400,1.17
1976-03-02,30.00,30.75,30.00,30.62,835200,1.20
1976-03-01,30.00,30.12,29.50,30.00,759200,1.18
1976-02-27,30.00,30.12,29.25,30.00,648000,1.18
1976-02-26,30.12,30.75,29.87,30.00,911200,1.18
1976-02-25,30.75,30.87,30.12,30.12,704000,1.18
1976-02-24,30.62,31.00,30.37,30.75,932000,1.20
1976-02-23,30.87,31.00,30.12,30.62,1130400,1.20
1976-02-20,31.00,31.12,30.62,30.87,907200,1.21
1976-02-19,30.87,31.12,30.50,31.00,828800,1.21
1976-02-18,30.87,31.12,30.50,30.87,1071200,1.21
1976-02-17,31.50,31.87,30.75,30.87,968800,1.21
1976-02-13,31.25,31.75,31.25,31.50,1168800,1.23
1976-02-12,31.50,31.62,31.12,31.25,700000,1.22
1976-02-11,31.75,33.75,31.25,31.50,1203200,1.23
1976-02-10,31.75,31.87,31.50,31.75,732800,1.24
1976-02-09,31.62,32.00,31.12,31.75,349600,1.24
1976-02-06,32.50,32.50,31.37,31.62,1363200,1.24
1976-02-05,33.25,34.00,33.00,33.75,1264800,1.30
1976-02-04,32.00,33.25,32.00,33.25,1932000,1.28
1976-02-03,31.50,31.87,31.25,31.87,848000,1.23
1976-02-02,31.50,31.75,31.00,31.50,540000,1.22
1976-01-30,31.62,32.13,31.50,31.50,1340800,1.22
1976-01-29,30.87,31.62,30.87,31.62,1888000,1.22
1976-01-28,31.00,31.25,30.62,30.75,1135200,1.19
1976-01-27,30.37,31.12,30.00,31.00,3073600,1.20
1976-01-26,30.12,30.62,30.12,30.37,816800,1.17
1976-01-23,30.25,30.50,30.00,30.00,568800,1.16
1976-01-22,30.37,30.37,30.00,30.25,395200,1.17
1976-01-21,30.62,30.75,29.87,30.62,634400,1.18
1976-01-20,30.87,30.87,30.12,30.62,661600,1.18
1976-01-19,29.87,30.87,29.87,30.87,444800,1.19
1976-01-16,30.00,30.25,29.75,29.87,428800,1.15
1976-01-15,30.75,30.87,30.00,30.00,676800,1.16
1976-01-14,30.00,31.00,29.75,30.75,497600,1.19
1976-01-13,30.75,30.87,30.00,30.00,576800,1.16
1976-01-12,31.00,31.00,30.62,30.75,427200,1.19
1976-01-09,31.37,31.50,31.00,31.00,336800,1.20
1976-01-08,30.87,31.75,30.62,31.37,903200,1.21
1976-01-07,31.00,31.37,30.75,30.87,583200,1.19
1976-01-06,30.50,31.12,30.37,31.00,792000,1.20
1976-01-05,29.50,30.62,29.50,30.50,584000,1.18
1976-01-02,29.37,29.62,29.12,29.50,186400,1.14
1975-12-31,29.25,29.50,29.12,29.37,159200,1.13
1975-12-30,29.12,29.37,29.00,29.25,344000,1.13
1975-12-29,28.62,29.12,28.62,29.12,363200,1.12
1975-12-26,28.12,28.75,27.87,28.62,170400,1.10
1975-12-24,27.50,28.25,27.50,28.12,546400,1.09
1975-12-23,27.25,27.62,27.12,27.50,288800,1.06
1975-12-22,26.87,27.37,26.87,27.25,552800,1.05
1975-12-19,27.25,27.37,26.87,26.87,308000,1.04
1975-12-18,27.12,27.37,26.87,27.25,646400,1.05
1975-12-17,27.12,27.37,27.00,27.12,231200,1.05
1975-12-16,27.12,27.37,27.00,27.12,837600,1.05
1975-12-15,27.37,27.50,27.12,27.12,136800,1.05
1975-12-12,27.25,27.37,26.75,27.37,567200,1.06
1975-12-11,27.37,27.37,27.12,27.25,280000,1.05
1975-12-10,26.87,27.37,26.87,27.37,288000,1.06
1975-12-09,26.87,26.87,26.50,26.87,406400,1.04
1975-12-08,26.62,27.00,26.25,26.87,718400,1.04
1975-12-05,27.12,27.25,26.50,26.62,342400,1.03
1975-12-04,27.50,27.62,26.75,27.12,560800,1.05
1975-12-03,28.12,28.12,27.37,27.50,845600,1.06
1975-12-02,28.75,28.75,28.37,28.50,790400,1.10
1975-12-01,28.75,29.00,28.50,28.75,522400,1.11
1975-11-28,29.00,29.00,28.50,28.75,165600,1.11
1975-11-26,28.75,29.12,28.62,29.00,434400,1.12
1975-11-25,28.50,28.87,28.37,28.75,544000,1.11
1975-11-24,28.75,28.75,28.37,28.50,526400,1.10
1975-11-21,28.87,29.00,28.37,28.87,353600,1.11
1975-11-20,28.87,29.25,28.50,28.87,287200,1.11
1975-11-19,29.25,29.25,28.75,28.87,540000,1.11
1975-11-18,29.12,29.50,29.00,29.25,260800,1.13
1975-11-17,29.12,29.25,28.87,29.12,249600,1.12
1975-11-14,29.00,29.12,28.50,29.12,372800,1.12
1975-11-13,28.75,29.25,28.75,29.00,316000,1.12
1975-11-12,28.37,28.75,28.12,28.75,441600,1.11
1975-11-11,28.50,28.87,28.37,28.37,159200,1.09
1975-11-10,28.50,28.87,28.00,28.50,308000,1.10
1975-11-07,28.87,29.00,28.50,28.50,376000,1.10
1975-11-06,29.12,29.12,28.62,28.87,313600,1.09
1975-11-05,29.75,29.87,29.12,29.12,387200,1.10
1975-11-04,29.87,30.00,29.50,29.75,288000,1.13
1975-11-03,29.87,30.00,29.62,29.87,178400,1.13
1975-10-31,29.75,29.87,29.50,29.87,508800,1.13
1975-10-30,29.87,29.87,29.62,29.75,317600,1.13
1975-10-29,30.75,30.75,30.00,30.00,337600,1.14
1975-10-28,30.12,30.87,30.00,30.87,554400,1.17
1975-10-27,30.25,30.50,30.00,30.12,196000,1.14
1975-10-24,31.00,31.00,30.12,30.25,395200,1.15
1975-10-23,31.62,31.62,31.25,31.37,358400,1.19
1975-10-22,32.00,32.13,31.50,31.62,229600,1.20
1975-10-21,31.87,32.25,31.75,32.00,370400,1.21
1975-10-20,31.62,31.87,31.50,31.87,311200,1.21
1975-10-17,31.50,31.87,31.25,31.62,367200,1.20
1975-10-16,31.50,32.00,31.25,31.50,736000,1.19
1975-10-15,31.75,31.87,31.50,31.50,564000,1.19
1975-10-14,31.50,32.13,31.50,31.75,620000,1.20
1975-10-13,30.87,31.37,30.62,31.37,276800,1.19
1975-10-10,30.37,30.87,30.37,30.87,343200,1.17
1975-10-09,30.37,30.87,30.37,30.37,324800,1.15
1975-10-08,29.62,30.25,29.50,30.25,253600,1.15
1975-10-07,29.62,29.75,29.37,29.62,164800,1.12
1975-10-06,29.37,29.75,29.25,29.62,304000,1.12
1975-10-03,29.12,29.50,29.12,29.37,506400,1.11
1975-10-02,29.37,29.62,29.12,29.12,235200,1.10
1975-10-01,29.37,29.62,29.12,29.37,324800,1.11
1975-09-30,29.75,29.75,29.37,29.37,264800,1.11
1975-09-29,30.25,30.37,29.87,30.00,483200,1.14
1975-09-26,30.50,30.75,30.25,30.25,97600,1.15
1975-09-25,30.50,30.87,30.25,30.50,360800,1.16
1975-09-24,30.12,30.87,30.12,30.50,411200,1.16
1975-09-23,29.87,30.00,29.75,30.00,240800,1.14
1975-09-22,30.75,30.75,29.87,29.87,380800,1.13
1975-09-19,30.25,30.75,30.25,30.75,207200,1.17
1975-09-18,29.50,30.25,29.50,30.12,318400,1.14
1975-09-17,29.25,29.75,29.25,29.50,300000,1.12
1975-09-16,29.12,29.37,29.12,29.25,186400,1.11
1975-09-15,29.50,29.50,29.12,29.12,108000,1.10
1975-09-12,29.62,29.87,29.37,29.50,421600,1.12
1975-09-11,29.75,29.75,29.50,29.62,125600,1.12
1975-09-10,29.37,29.75,29.37,29.75,260000,1.13
1975-09-09,29.62,30.12,29.37,29.37,260800,1.11
1975-09-08,29.50,29.62,29.37,29.62,205600,1.12
1975-09-05,29.50,29.62,29.37,29.50,136800,1.12
1975-09-04,29.37,29.75,29.37,29.50,151200,1.12
1975-09-03,29.25,29.75,29.12,29.37,575200,1.11
1975-09-02,29.75,29.87,29.00,29.25,312000,1.11
1975-08-29,29.37,29.87,29.25,29.75,227200,1.13
1975-08-28,28.50,29.37,28.50,29.37,487200,1.11
1975-08-27,28.37,28.50,28.12,28.37,331200,1.08
1975-08-26,28.50,28.50,28.00,28.37,356000,1.08
1975-08-25,28.25,28.50,28.00,28.50,684800,1.08
1975-08-22,28.50,28.50,28.00,28.25,786400,1.07
1975-08-21,28.75,28.75,28.12,28.50,626400,1.08
1975-08-20,29.12,29.12,28.50,28.87,535200,1.09
1975-08-19,30.00,30.00,29.12,29.12,328000,1.10
1975-08-18,30.00,30.12,29.75,30.00,239200,1.14
1975-08-15,30.12,30.12,29.75,30.00,624800,1.14
1975-08-14,30.25,30.37,30.12,30.12,189600,1.14
1975-08-13,30.75,30.75,30.25,30.25,352800,1.15
1975-08-12,30.50,31.00,30.50,30.75,405600,1.17
1975-08-11,30.25,30.25,29.87,30.12,300000,1.14
1975-08-08,30.62,30.62,30.25,30.50,492000,1.14
1975-08-07,30.50,31.00,30.50,30.62,412800,1.14
1975-08-06,30.75,30.75,30.37,30.50,250400,1.14
1975-08-05,30.75,31.00,30.37,30.75,445600,1.15
1975-08-04,30.75,30.87,30.37,30.75,252000,1.15
1975-08-01,30.50,30.87,30.37,30.75,216800,1.15
1975-07-31,30.37,30.87,30.37,30.50,674400,1.14
1975-07-30,30.37,30.50,30.00,30.12,604800,1.12
1975-07-29,31.00,31.37,30.37,30.37,380800,1.13
1975-07-28,31.25,31.25,30.87,31.00,408800,1.16
1975-07-25,31.37,31.75,31.25,31.37,507200,1.17
1975-07-24,31.50,31.87,31.25,31.37,587200,1.17
1975-07-23,31.50,32.00,31.50,31.50,531200,1.17
1975-07-22,31.25,31.50,30.87,31.50,423200,1.17
1975-07-21,32.00,32.00,31.25,31.25,193600,1.17
1975-07-18,31.87,32.00,31.37,32.00,353600,1.19
1975-07-17,32.38,32.38,31.62,31.87,988000,1.19
1975-07-16,32.63,32.88,32.38,32.50,285600,1.21
1975-07-15,32.25,32.75,32.25,32.63,327200,1.22
1975-07-14,31.75,32.50,31.75,32.25,326400,1.20
1975-07-11,31.62,32.25,31.37,31.75,439200,1.18
1975-07-10,31.00,32.00,31.00,31.62,573600,1.18
1975-07-09,30.12,30.75,30.12,30.75,620000,1.15
1975-07-08,30.00,30.12,29.50,30.00,526400,1.12
1975-07-07,31.00,31.37,30.00,30.00,495200,1.12
1975-07-03,31.00,31.12,30.50,31.00,607200,1.16
1975-07-02,31.75,31.75,30.62,31.00,857600,1.16
1975-07-01,31.75,31.87,31.50,31.75,411200,1.18
1975-06-30,32.00,32.38,31.50,31.75,276000,1.18
1975-06-27,32.50,32.88,32.00,32.00,260000,1.19
1975-06-26,32.38,33.00,32.13,32.50,486400,1.21
1975-06-25,32.00,32.38,32.00,32.38,448000,1.21
1975-06-24,32.00,32.13,31.37,32.00,550400,1.19
1975-06-23,31.75,32.00,31.50,32.00,283200,1.19
1975-06-20,31.87,32.13,31.75,31.75,574400,1.18
1975-06-19,31.62,32.00,31.50,31.87,695200,1.19
1975-06-18,31.87,31.87,31.50,31.62,436800,1.18
1975-06-17,32.13,32.63,31.87,32.00,544800,1.19
1975-06-16,31.37,32.38,31.37,32.13,511200,1.20
1975-06-13,31.12,31.37,30.62,31.37,483200,1.17
1975-06-12,31.75,32.25,31.12,31.12,584800,1.16
1975-06-11,31.50,31.87,31.50,31.75,487200,1.18
1975-06-10,31.87,31.87,31.12,31.50,684000,1.17
1975-06-09,31.87,32.63,31.75,32.25,727200,1.20
1975-06-06,31.37,32.13,31.37,31.87,698400,1.19
1975-06-05,31.25,31.50,30.62,31.12,645600,1.16
1975-06-04,31.00,31.50,31.00,31.25,777600,1.17
1975-06-03,30.75,31.25,30.37,30.87,932800,1.15
1975-06-02,30.00,30.87,30.00,30.75,2176800,1.15
1975-05-30,29.62,30.37,29.62,29.75,1127200,1.11
1975-05-29,28.75,29.37,28.62,29.25,599200,1.09
1975-05-28,28.25,28.75,28.00,28.75,433600,1.07
1975-05-27,27.50,28.25,27.50,28.25,652000,1.05
1975-05-23,26.75,27.37,26.75,27.25,243200,1.02
1975-05-22,27.37,27.37,26.62,26.75,335200,1.00
1975-05-21,27.87,27.87,27.00,27.50,301600,1.03
1975-05-20,28.37,28.37,27.87,27.87,502400,1.04
1975-05-19,28.25,28.50,27.87,28.37,487200,1.06
1975-05-16,28.62,28.62,27.87,28.25,372000,1.05
1975-05-15,28.37,29.12,28.37,28.75,777600,1.07
1975-05-14,27.87,28.37,27.62,28.37,384000,1.06
1975-05-13,28.12,28.50,27.75,27.87,567200,1.04
1975-05-12,29.00,29.00,27.75,28.12,611200,1.05
1975-05-09,28.12,29.37,28.12,29.00,991200,1.06
1975-05-08,27.00,28.12,27.00,28.00,669600,1.03
1975-05-07,26.37,27.00,26.00,26.87,506400,0.98
1975-05-06,26.62,26.87,26.37,26.37,647200,0.97
1975-05-05,25.87,26.62,25.87,26.62,637600,0.98
1975-05-02,25.37,26.12,25.37,25.87,570400,0.95
1975-05-01,24.87,25.37,24.62,25.00,825600,0.92
1975-04-30,24.25,24.87,23.87,24.87,576800,0.91
1975-04-29,24.50,24.50,24.00,24.25,424800,0.89
1975-04-28,24.62,24.62,23.75,24.50,463200,0.90
1975-04-25,24.50,25.00,24.37,24.62,713600,0.90
1975-04-24,23.75,24.75,23.62,24.50,389600,0.90
1975-04-23,24.50,24.75,23.62,23.75,600800,0.87
1975-04-22,25.62,25.62,24.50,24.50,588800,0.90
1975-04-21,25.25,25.62,25.00,25.62,320800,0.94
1975-04-18,25.50,25.75,25.25,25.25,308000,0.93
1975-04-17,25.50,25.87,25.25,25.50,356800,0.93
1975-04-16,25.25,25.75,25.00,25.50,300000,0.93
1975-04-15,25.75,26.00,25.12,25.25,400800,0.93
1975-04-14,25.00,26.00,25.00,25.75,233600,0.94
1975-04-11,25.12,25.62,25.00,25.00,301600,0.92
1975-04-10,25.00,25.62,25.00,25.12,504000,0.92
1975-04-09,23.75,24.87,23.62,24.87,543200,0.91
1975-04-08,23.50,23.87,23.25,23.75,288000,0.87
1975-04-07,23.50,23.75,23.12,23.50,394400,0.86
1975-04-04,23.50,23.62,23.12,23.50,360000,0.86
1975-04-03,23.75,23.87,23.50,23.50,386400,0.86
1975-04-02,24.00,24.25,23.75,23.75,367200,0.87
1975-04-01,24.25,24.75,24.00,24.00,396000,0.88
1975-03-31,24.50,24.87,24.12,24.25,265600,0.89
1975-03-27,24.37,24.62,24.12,24.50,354400,0.90
1975-03-26,24.12,24.37,24.00,24.37,306400,0.89
1975-03-25,24.12,24.12,23.87,24.12,801600,0.88
1975-03-24,24.87,24.87,24.12,24.25,600800,0.89
1975-03-21,25.12,25.25,24.62,25.12,347200,0.92
1975-03-20,25.25,25.37,24.87,25.12,417600,0.92
1975-03-19,26.00,26.00,25.12,25.25,652000,0.93
1975-03-18,26.75,26.87,26.12,26.25,398400,0.96
1975-03-17,26.87,27.00,26.37,26.75,274400,0.98
1975-03-14,26.37,27.12,26.12,26.87,676000,0.98
1975-03-13,26.37,26.37,26.00,26.37,285600,0.97
1975-03-12,26.75,26.75,26.12,26.37,299200,0.97
1975-03-11,26.50,27.12,26.25,26.75,596000,0.98
1975-03-10,26.12,26.62,25.87,26.50,526400,0.97
1975-03-07,26.50,26.87,26.00,26.12,313600,0.96
1975-03-06,26.50,26.87,26.37,26.50,290400,0.97
1975-03-05,26.75,27.37,26.12,26.50,372800,0.97
1975-03-04,26.50,27.12,26.50,26.75,868800,0.98
1975-03-03,25.37,26.12,25.25,26.12,484000,0.96
1975-02-28,25.25,25.37,25.12,25.37,360800,0.93
1975-02-27,25.00,25.37,24.87,25.25,336800,0.93
1975-02-26,24.50,25.12,24.50,25.00,268800,0.92
1975-02-25,25.12,25.12,24.50,24.50,461600,0.90
1975-02-24,25.87,25.87,25.37,25.50,463200,0.93
1975-02-21,25.87,26.00,25.62,26.00,478400,0.95
1975-02-20,25.87,26.12,25.62,25.87,545600,0.95
1975-02-19,25.62,25.87,25.12,25.87,637600,0.95
1975-02-18,25.25,25.87,25.00,25.62,356800,0.94
1975-02-14,25.00,25.50,24.75,25.25,468800,0.93
1975-02-13,25.00,26.12,24.87,25.00,871200,0.92
1975-02-12,24.37,25.00,24.12,25.00,412000,0.92
1975-02-11,24.37,24.62,24.00,24.37,316000,0.89
1975-02-10,24.50,24.62,24.00,24.37,424800,0.89
1975-02-07,24.87,24.87,24.12,24.50,528800,0.90
1975-02-06,25.62,26.00,25.00,25.00,862400,0.92
1975-02-05,26.12,26.12,25.25,25.62,656800,0.94
1975-02-04,26.12,26.25,25.25,26.25,1010400,0.96
1975-02-03,26.00,26.12,25.75,26.12,500000,0.96
1975-01-31,25.87,26.25,25.62,26.00,340000,0.93
1975-01-30,26.00,26.37,25.50,25.87,801600,0.93
1975-01-29,25.87,26.25,25.50,26.00,715200,0.93
1975-01-28,25.87,26.00,25.37,25.87,740800,0.93
1975-01-27,24.87,25.87,24.75,25.87,948800,0.93
1975-01-24,24.00,25.00,24.00,24.87,585600,0.89
1975-01-23,23.87,24.62,23.25,24.00,532000,0.86
1975-01-22,22.87,23.87,22.62,23.87,292000,0.86
1975-01-21,22.62,23.00,22.62,22.87,417600,0.82
1975-01-20,22.50,22.75,22.12,22.62,341600,0.81
1975-01-17,22.75,22.87,22.37,22.50,296800,0.81
1975-01-16,23.00,23.00,22.50,22.75,463200,0.82
1975-01-15,23.00,23.00,22.37,23.00,491200,0.83
1975-01-14,23.37,23.37,22.75,23.00,770400,0.83
1975-01-13,24.75,24.87,23.75,23.87,408800,0.86
1975-01-10,24.50,25.12,24.50,24.75,1376000,0.89
1975-01-09,23.12,24.00,22.50,24.00,371200,0.86
1975-01-08,23.37,23.62,23.12,23.12,188000,0.83
1975-01-07,23.25,23.50,22.75,23.37,280800,0.84
1975-01-06,23.50,24.00,23.12,23.25,270400,0.84
1975-01-03,23.62,24.12,23.37,23.50,338400,0.84
1975-01-02,22.25,24.00,22.12,23.62,229600,0.85
1974-12-31,21.75,22.37,21.62,22.25,451200,0.80
1974-12-30,21.87,21.87,21.50,21.75,508000,0.78
1974-12-27,22.00,22.00,21.62,21.87,289600,0.79
1974-12-26,22.00,22.37,21.62,22.00,301600,0.79
1974-12-24,21.37,22.00,21.25,22.00,338400,0.79
1974-12-23,21.75,21.87,21.12,21.37,508800,0.77
1974-12-20,21.75,22.12,21.37,21.75,538400,0.78
1974-12-19,22.50,22.50,21.62,21.75,481600,0.78
1974-12-18,22.87,23.12,22.62,22.75,522400,0.82
1974-12-17,22.37,22.87,21.87,22.87,573600,0.82
1974-12-16,22.37,22.62,22.00,22.37,464800,0.80
1974-12-13,23.00,23.00,22.25,22.37,350400,0.80
1974-12-12,22.37,23.25,22.00,23.00,452000,0.83
1974-12-11,21.75,23.00,21.75,22.37,590400,0.80
1974-12-10,21.12,21.87,21.12,21.75,675200,0.78
1974-12-09,20.50,21.00,20.50,21.00,680000,0.75
1974-12-06,20.87,21.00,20.50,20.50,532800,0.74
1974-12-05,20.75,20.87,20.50,20.87,556800,0.75
1974-12-04,20.50,20.75,20.37,20.75,564800,0.75
1974-12-03,20.75,20.75,20.25,20.50,470400,0.74
1974-12-02,21.12,21.37,20.62,20.75,306400,0.75
1974-11-29,21.50,21.50,21.00,21.12,605600,0.76
1974-11-27,21.50,22.00,20.75,21.50,898400,0.77
1974-11-26,21.37,21.62,21.12,21.50,512000,0.77
1974-11-25,21.25,21.50,21.00,21.37,277600,0.77
1974-11-22,21.50,21.62,21.00,21.25,351200,0.76
1974-11-21,21.25,21.50,21.00,21.50,396800,0.77
1974-11-20,21.50,21.62,21.00,21.25,542400,0.76
1974-11-19,21.87,21.87,21.00,21.50,391200,0.77
1974-11-18,22.62,22.62,22.00,22.12,332800,0.80
1974-11-15,22.75,22.87,22.25,22.75,239200,0.82
1974-11-14,23.12,23.25,22.62,22.75,347200,0.82
1974-11-13,23.37,23.37,23.00,23.12,333600,0.83
1974-11-12,23.62,23.75,23.25,23.50,233600,0.84
1974-11-11,23.62,23.75,23.12,23.62,324000,0.85
1974-11-08,24.25,24.75,23.62,23.62,363200,0.85
1974-11-07,24.50,24.75,24.00,24.25,385600,0.87
1974-11-06,24.87,25.50,24.50,24.50,465600,0.88
1974-11-05,24.75,25.12,24.25,24.87,446400,0.89
1974-11-04,24.87,24.87,24.00,24.75,235200,0.89
1974-11-01,25.00,25.12,24.50,25.00,371200,0.90
1974-10-31,25.12,25.62,25.00,25.00,628800,0.88
1974-10-30,24.00,25.37,23.75,25.12,838400,0.88
1974-10-29,23.50,24.12,23.25,24.00,317600,0.85
1974-10-28,23.75,23.87,23.50,23.50,123200,0.83
1974-10-25,23.62,24.25,23.25,23.75,336000,0.84
1974-10-24,23.87,23.87,23.25,23.62,421600,0.83
1974-10-23,24.75,24.75,23.62,24.00,546400,0.85
1974-10-22,25.25,25.37,24.62,24.87,359200,0.88
1974-10-21,25.00,25.25,24.62,25.25,342400,0.89
1974-10-18,24.12,25.00,24.12,25.00,629600,0.88
1974-10-17,23.62,24.12,23.12,24.00,336800,0.85
1974-10-16,24.00,24.00,23.25,23.62,283200,0.83
1974-10-15,24.25,24.25,23.75,24.00,353600,0.85
1974-10-14,23.75,24.50,23.75,24.37,700000,0.86
1974-10-11,24.00,24.00,23.12,23.62,783200,0.83
1974-10-10,24.00,24.62,23.75,24.25,591200,0.85
1974-10-09,23.00,24.50,22.62,24.00,536000,0.85
1974-10-08,23.00,23.37,22.50,23.00,384000,0.81
1974-10-07,21.87,23.00,21.87,23.00,644800,0.81
1974-10-04,20.37,21.75,20.12,21.62,642400,0.76
1974-10-03,20.87,20.87,20.12,20.37,581600,0.72
1974-10-02,21.50,21.75,21.00,21.00,763200,0.74
1974-10-01,22.00,22.00,21.50,21.50,568800,0.76
1974-09-30,22.12,22.25,21.75,22.00,252800,0.78
1974-09-27,22.50,22.50,21.87,22.12,676800,0.78
1974-09-26,22.87,22.87,22.25,22.50,277600,0.79
1974-09-25,22.75,23.25,22.50,23.00,320000,0.81
1974-09-24,23.25,23.37,22.75,22.75,364000,0.80
1974-09-23,23.50,23.62,23.12,23.25,234400,0.82
1974-09-20,24.00,24.12,23.37,23.50,471200,0.83
1974-09-19,23.62,24.25,23.62,24.00,332000,0.85
1974-09-18,23.87,23.87,23.50,23.62,378400,0.83
1974-09-17,23.50,24.37,23.50,24.12,411200,0.85
1974-09-16,23.12,23.37,22.50,23.37,331200,0.82
1974-09-13,23.37,23.37,22.75,23.12,490400,0.81
1974-09-12,24.12,24.12,23.25,23.50,461600,0.83
1974-09-11,24.37,24.75,24.00,24.12,200000,0.85
1974-09-10,24.62,24.87,24.12,24.37,195200,0.86
1974-09-09,25.62,25.62,24.62,24.62,352800,0.87
1974-09-06,24.62,25.75,24.50,25.62,336000,0.90
1974-09-05,23.87,24.75,23.62,24.62,364000,0.87
1974-09-04,24.37,24.37,23.62,23.87,558400,0.84
1974-09-03,24.62,25.37,24.62,24.75,399200,0.87
1974-08-30,23.12,24.50,23.00,24.50,379200,0.86
1974-08-29,23.87,23.87,23.00,23.12,485600,0.81
1974-08-28,23.87,24.50,23.75,23.87,268800,0.84
1974-08-27,24.00,24.12,23.62,23.87,308800,0.84
1974-08-26,23.87,24.25,23.62,24.00,385600,0.85
1974-08-23,23.75,24.25,23.62,23.87,256000,0.84
1974-08-22,24.00,24.12,23.50,23.75,371200,0.84
1974-08-21,24.62,24.62,23.75,24.00,743200,0.85
1974-08-20,24.75,25.25,24.00,24.75,591200,0.87
1974-08-19,25.00,25.00,24.50,24.75,334400,0.87
1974-08-16,25.37,25.37,24.87,25.00,268000,0.88
1974-08-15,25.12,25.37,25.00,25.37,512000,0.89
1974-08-14,26.00,26.00,25.12,25.12,323200,0.88
1974-08-13,26.25,26.50,25.87,26.25,241600,0.92
1974-08-12,26.62,26.62,26.12,26.25,161600,0.92
1974-08-09,26.50,26.75,26.12,26.62,208000,0.94
1974-08-08,26.50,26.75,26.00,26.50,945600,0.93
1974-08-07,26.00,26.50,25.75,26.50,569600,0.93
1974-08-06,26.00,26.50,25.75,26.00,532800,0.92
1974-08-05,26.00,26.00,25.62,26.00,326400,0.92
1974-08-02,26.00,26.00,25.62,26.00,314400,0.90
1974-08-01,25.75,26.25,25.62,26.12,340800,0.90
1974-07-31,25.75,26.00,25.50,25.75,1115200,0.89
1974-07-30,25.50,25.75,25.25,25.75,399200,0.89
1974-07-29,26.00,26.00,25.12,25.50,824000,0.88
1974-07-26,27.87,27.87,26.25,26.50,536800,0.92
1974-07-25,28.00,28.37,27.50,27.87,766400,0.96
1974-07-24,26.37,28.00,26.37,28.00,856000,0.97
1974-07-23,25.75,26.25,25.75,26.25,754400,0.91
1974-07-22,25.37,25.87,25.12,25.75,507200,0.89
1974-07-19,25.37,25.37,25.00,25.37,631200,0.88
1974-07-18,25.50,25.62,25.12,25.37,672000,0.88
1974-07-17,25.62,25.62,25.00,25.50,1166400,0.88
1974-07-16,26.12,26.12,25.37,25.62,334400,0.89
1974-07-15,26.37,26.37,25.75,26.12,451200,0.90
1974-07-12,25.75,26.37,25.75,26.37,385600,0.91
1974-07-11,25.37,25.87,25.25,25.50,367200,0.88
1974-07-10,25.75,25.87,25.12,25.37,352800,0.88
1974-07-09,26.00,26.00,25.50,25.75,479200,0.89
1974-07-08,26.50,26.50,25.75,26.00,448800,0.90
1974-07-05,26.62,26.75,26.37,26.50,161600,0.92
1974-07-03,26.62,26.87,26.12,26.62,360800,0.92
1974-07-02,26.87,26.87,26.50,26.62,196800,0.92
1974-07-01,26.75,27.00,26.25,27.00,214400,0.93
1974-06-28,26.75,27.00,26.50,26.75,264800,0.92
1974-06-27,26.87,26.87,26.50,26.75,184800,0.92
1974-06-26,27.50,27.50,26.75,26.87,361600,0.93
1974-06-25,26.75,27.50,26.75,27.50,264800,0.95
1974-06-24,26.50,27.00,26.50,26.62,305600,0.92
1974-06-21,26.62,26.75,26.25,26.50,228000,0.92
1974-06-20,26.75,26.75,26.50,26.62,376800,0.92
1974-06-19,26.87,26.87,26.62,26.75,270400,0.92
1974-06-18,27.00,27.25,26.75,27.00,454400,0.93
1974-06-17,27.50,27.50,26.75,27.00,404800,0.93
1974-06-14,27.62,27.75,27.50,27.62,230400,0.95
1974-06-13,28.25,28.25,27.62,27.62,528800,0.95
1974-06-12,27.87,28.37,27.75,28.37,628000,0.98
1974-06-11,28.87,28.87,27.75,27.87,588800,0.96
1974-06-10,29.87,29.87,29.12,29.25,464800,1.01
1974-06-07,29.87,30.12,29.50,29.87,632800,1.03
1974-06-06,28.50,29.87,28.37,29.87,328800,1.03
1974-06-05,28.25,28.87,27.87,28.50,304800,0.98
1974-06-04,27.75,28.50,27.62,28.25,637600,0.98
1974-06-03,26.75,28.00,26.50,27.75,462400,0.96
1974-05-31,26.37,27.00,25.87,26.75,362400,0.92
1974-05-30,26.37,26.50,25.75,26.37,899200,0.91
1974-05-29,26.87,26.87,26.25,26.37,321600,0.91
1974-05-28,26.87,27.37,26.50,26.87,285600,0.93
1974-05-24,26.50,27.00,26.50,26.87,530400,0.93
1974-05-23,26.50,26.75,26.25,26.50,307200,0.92
1974-05-22,26.75,27.25,26.25,26.50,492800,0.92
1974-05-21,26.37,26.75,26.25,26.75,302400,0.92
1974-05-20,26.62,26.75,25.87,26.37,504800,0.91
1974-05-17,26.87,26.87,26.12,26.62,540000,0.92
1974-05-16,27.75,27.75,26.87,27.00,467200,0.93
1974-05-15,28.50,28.50,27.62,27.75,360000,0.96
1974-05-14,29.00,29.00,28.37,28.62,394400,0.99
1974-05-13,29.00,29.25,28.75,29.12,175200,1.01
1974-05-10,29.62,29.75,29.00,29.00,355200,1.00
1974-05-09,29.25,29.75,29.12,29.62,214400,1.02
1974-05-08,29.50,29.75,29.12,29.25,230400,1.01
1974-05-07,29.50,29.87,29.37,29.50,212800,1.02
1974-05-06,29.62,29.62,29.12,29.50,280800,1.02
1974-05-03,30.25,30.25,29.00,29.75,400000,1.01
1974-05-02,30.37,31.00,29.50,30.25,776800,1.03
1974-05-01,28.75,31.25,28.50,30.37,1232000,1.03
1974-04-30,28.62,29.12,28.37,28.75,268800,0.98
1974-04-29,28.12,28.75,28.00,28.62,532800,0.97
1974-04-26,27.87,28.37,27.87,28.12,376000,0.96
1974-04-25,27.75,27.87,27.50,27.87,502400,0.95
1974-04-24,28.00,28.00,27.50,27.75,420000,0.94
1974-04-23,28.12,28.37,27.87,28.00,414400,0.95
1974-04-22,28.25,28.25,27.87,28.12,575200,0.96
1974-04-19,28.25,28.37,27.87,28.25,370400,0.96
1974-04-18,28.00,28.25,27.87,28.25,401600,0.96
1974-04-17,28.00,28.50,27.87,28.00,522400,0.95
1974-04-16,27.75,28.37,27.50,28.00,440800,0.95
1974-04-15,28.00,28.12,27.50,27.75,673600,0.94
1974-04-11,27.87,28.00,27.50,28.00,278400,0.95
1974-04-10,28.25,28.37,27.87,27.87,285600,0.95
1974-04-09,27.87,28.50,27.50,28.25,363200,0.96
1974-04-08,28.50,28.62,27.50,27.87,2055200,0.95
1974-04-05,29.00,29.12,28.25,28.50,586400,0.97
1974-04-04,29.25,29.37,29.00,29.00,158400,0.99
1974-04-03,29.12,29.62,28.75,29.25,202400,0.99
1974-04-02,29.00,29.25,28.62,29.12,280800,0.99
1974-04-01,29.25,29.50,28.87,29.00,354400,0.99
1974-03-29,29.37,29.37,28.75,29.25,454400,0.99
1974-03-28,29.50,29.50,29.00,29.37,504800,1.00
1974-03-27,30.12,30.25,29.75,30.00,269600,1.02
1974-03-26,30.00,30.50,29.75,30.12,695200,1.02
1974-03-25,30.25,30.37,29.62,30.00,321600,1.02
1974-03-22,30.50,30.75,29.87,30.25,425600,1.03
1974-03-21,30.12,30.75,30.12,30.50,612000,1.04
1974-03-20,30.12,30.12,29.50,30.00,692800,1.02
1974-03-19,30.87,30.87,30.12,30.12,428000,1.02
1974-03-18,31.87,31.87,30.50,31.00,624000,1.05
1974-03-15,31.25,31.87,31.00,31.87,235200,1.08
1974-03-14,31.75,32.38,31.12,31.25,767200,1.06
1974-03-13,31.37,31.87,31.12,31.75,397600,1.08
1974-03-12,31.87,31.87,31.12,31.37,388800,1.07
1974-03-11,31.62,32.13,30.62,31.87,580800,1.08
1974-03-08,30.50,31.75,29.50,31.62,876000,1.07
1974-03-07,30.87,30.87,30.25,30.50,540800,1.04
1974-03-06,29.87,30.87,29.87,30.87,1027200,1.05
1974-03-05,28.37,30.25,28.37,29.87,1622400,1.01
1974-03-04,27.87,28.25,27.62,27.87,279200,0.95
1974-03-01,28.12,28.12,27.75,27.87,400800,0.95
1974-02-28,28.87,28.87,27.87,28.50,524800,0.97
1974-02-27,29.00,29.25,28.75,29.00,284000,0.99
1974-02-26,29.00,29.12,28.37,29.00,277600,0.99
1974-02-25,29.75,29.75,28.25,29.00,395200,0.99
1974-02-22,29.12,30.37,29.12,29.87,377600,1.01
1974-02-21,28.50,29.00,28.12,29.00,253600,0.99
1974-02-20,27.75,28.50,27.62,28.50,239200,0.97
1974-02-19,28.00,28.62,27.75,27.75,544800,0.94
1974-02-15,28.00,28.12,27.50,28.00,328800,0.95
1974-02-14,28.25,28.62,27.75,28.00,376000,0.95
1974-02-13,28.00,28.75,27.75,28.25,370400,0.96
1974-02-12,28.25,28.25,27.75,28.00,628800,0.95
1974-02-11,29.37,29.37,28.50,28.62,296000,0.97
1974-02-08,29.75,29.87,29.25,29.50,208000,1.00
1974-02-07,29.37,29.87,29.37,29.75,192000,1.01
1974-02-06,28.87,29.87,28.62,29.00,227200,0.99
1974-02-05,28.87,29.37,28.50,28.87,335200,0.98
1974-02-04,29.87,29.87,28.87,28.87,520000,0.98
1974-02-01,31.00,31.00,29.87,30.37,412000,1.01
1974-01-31,30.75,31.37,30.75,31.25,413600,1.04
1974-01-30,29.37,30.75,29.37,30.50,681600,1.02
1974-01-29,29.25,29.25,28.87,29.25,386400,0.98
1974-01-28,29.75,29.75,29.00,29.37,362400,0.98
1974-01-25,29.87,29.87,29.25,29.75,432800,0.99
1974-01-24,29.00,29.87,28.50,29.87,607200,1.00
1974-01-23,30.00,30.25,29.00,29.00,1152000,0.97
1974-01-22,30.87,31.37,30.00,30.00,370400,1.00
1974-01-21,30.00,30.87,29.00,30.87,560000,1.03
1974-01-18,31.25,31.25,30.00,30.00,700800,1.00
1974-01-17,32.38,32.63,31.12,31.50,724000,1.05
1974-01-16,30.87,32.38,30.87,32.38,431200,1.08
1974-01-15,30.50,31.37,30.12,30.87,495200,1.03
1974-01-14,31.12,31.50,30.12,30.50,492800,1.02
1974-01-11,31.87,32.00,30.62,31.12,536000,1.04
1974-01-10,32.13,32.88,31.50,31.87,615200,1.06
1974-01-09,33.63,33.63,32.00,32.13,864000,1.07
1974-01-08,35.88,35.88,34.13,34.38,510400,1.15
1974-01-07,36.00,36.38,35.25,36.25,468800,1.21
1974-01-04,36.13,36.63,35.50,36.00,760800,1.20
1974-01-03,35.00,36.50,35.00,36.13,1319200,1.21
1974-01-02,35.00,35.00,34.13,35.00,270400,1.17
1973-12-31,34.88,35.00,34.00,35.00,463200,1.17
1973-12-28,34.00,35.00,33.88,34.88,499200,1.17
1973-12-27,32.63,34.00,32.38,34.00,1111200,1.14
1973-12-26,32.00,33.00,32.00,32.63,313600,1.09
1973-12-24,31.87,31.87,30.75,31.50,478400,1.05
1973-12-21,32.00,32.88,32.00,32.25,639200,1.08
1973-12-20,31.00,32.75,31.00,31.37,558400,1.05
1973-12-19,31.75,32.00,30.00,30.75,784800,1.03
1973-12-18,31.25,32.50,31.25,31.75,692000,1.06
1973-12-17,29.62,30.87,29.37,30.87,272000,1.03
1973-12-14,28.12,29.87,28.00,29.62,492800,0.99
1973-12-13,27.87,28.87,27.75,28.12,347200,0.94
1973-12-12,28.75,28.75,27.12,27.87,825600,0.93
1973-12-11,29.87,29.87,28.37,29.25,960800,0.98
1973-12-10,57.50,59.50,57.13,59.00,476800,0.99
1973-12-07,56.38,58.38,56.38,57.50,787200,0.96
1973-12-06,54.88,56.00,54.88,56.00,1140800,0.94
1973-12-05,55.25,55.75,54.00,54.50,697600,0.91
1973-12-04,56.38,56.75,55.13,55.25,692800,0.92
1973-12-03,57.25,57.25,56.00,56.38,372800,0.94
1973-11-30,57.38,58.00,56.75,57.50,708800,0.96
1973-11-29,58.50,58.63,56.50,57.38,630400,0.96
1973-11-28,56.13,59.13,56.13,58.50,686400,0.98
1973-11-27,57.63,58.38,55.50,55.50,648000,0.93
1973-11-26,59.88,59.88,57.50,57.63,638400,0.96
1973-11-23,60.88,60.88,60.00,60.75,550400,1.01
1973-11-21,61.25,62.50,60.63,61.25,515200,1.02
1973-11-20,61.25,61.63,60.75,61.25,708800,1.02
1973-11-19,64.00,64.00,61.13,61.25,484800,1.02
1973-11-16,62.63,67.00,62.25,64.37,1579200,1.08
1973-11-15,61.63,63.75,61.63,62.63,774400,1.05
1973-11-14,64.25,64.37,60.63,61.00,753600,1.02
1973-11-13,65.25,65.25,63.25,64.25,468800,1.07
1973-11-12,65.87,66.50,65.00,65.62,379200,1.10
1973-11-09,67.75,67.75,65.87,65.87,264000,1.10
1973-11-08,67.50,69.25,67.50,68.00,723200,1.14
1973-11-07,65.50,68.00,65.50,67.25,315200,1.12
1973-11-06,68.00,68.00,65.25,65.50,353600,1.09
1973-11-05,69.50,69.50,67.37,68.00,424000,1.14
1973-11-02,70.62,70.87,69.87,70.00,446400,1.17
1973-11-01,69.50,71.87,69.50,70.62,616000,1.17
1973-10-31,72.25,72.37,69.25,69.25,510400,1.15
1973-10-30,73.00,73.37,72.25,72.25,395200,1.20
1973-10-29,72.87,73.87,72.50,73.00,491200,1.21
1973-10-26,70.25,72.87,70.25,72.87,760000,1.21
1973-10-25,70.50,71.12,68.50,70.00,680000,1.16
1973-10-24,69.62,71.00,69.12,70.50,374400,1.17
1973-10-23,69.37,70.62,67.62,69.62,755200,1.16
1973-10-22,69.25,71.87,69.25,69.37,836800,1.15
1973-10-19,66.62,70.00,66.62,69.25,1476800,1.15
1973-10-18,65.62,67.25,65.00,66.62,1155200,1.11
1973-10-17,66.37,67.25,65.50,65.62,470400,1.09
1973-10-16,65.50,67.00,64.12,66.37,792000,1.10
1973-10-15,66.75,66.75,65.37,65.50,793600,1.09
1973-10-12,67.87,68.50,67.25,67.62,609600,1.12
1973-10-11,66.62,68.00,66.50,67.87,560000,1.13
1973-10-10,67.87,69.00,66.00,66.62,1465600,1.11
1973-10-09,67.50,68.00,67.00,67.87,539200,1.13
1973-10-08,68.50,68.50,66.75,67.50,1088000,1.12
1973-10-05,68.00,69.87,67.62,69.50,697600,1.15
1973-10-04,68.37,68.75,68.00,68.00,470400,1.13
1973-10-03,68.00,69.00,68.00,68.37,428800,1.14
1973-10-02,67.12,68.00,66.62,67.50,601600,1.12
1973-10-01,69.25,69.37,67.12,67.12,688000,1.11
1973-09-28,70.62,70.75,69.00,69.25,732800,1.15
1973-09-27,71.62,71.62,70.62,70.62,528000,1.17
1973-09-26,70.87,72.00,70.75,71.75,540800,1.19
1973-09-25,69.12,71.50,69.12,70.87,464000,1.18
1973-09-24,67.75,69.12,67.62,69.12,294400,1.15
1973-09-21,67.00,67.75,66.12,67.75,980800,1.13
1973-09-20,65.50,67.87,65.50,67.00,1192000,1.11
1973-09-19,63.75,66.50,63.75,65.50,945600,1.09
1973-09-18,62.63,63.75,62.63,63.50,644800,1.05
1973-09-17,61.25,63.25,61.25,62.25,462400,1.03
1973-09-14,61.00,61.38,59.63,61.25,2065600,1.02
1973-09-13,61.88,61.88,60.75,61.00,641600,1.01
1973-09-12,62.25,62.63,61.63,61.88,585600,1.03
1973-09-11,62.75,62.75,62.25,62.25,438400,1.03
1973-09-10,62.75,63.00,62.50,62.88,524800,1.04
1973-09-07,63.75,63.75,62.75,62.75,1470400,1.04
1973-09-06,63.88,64.12,63.63,63.75,395200,1.06
1973-09-05,64.25,64.25,62.63,63.88,2172800,1.06
1973-09-04,64.50,64.50,63.63,64.25,409600,1.07
1973-08-31,65.62,65.75,64.75,65.25,640000,1.08
1973-08-30,66.25,66.50,65.62,65.62,414400,1.09
1973-08-29,63.25,66.50,63.25,66.25,724800,1.10
1973-08-28,62.63,63.38,62.63,63.25,428800,1.05
1973-08-27,63.00,63.25,62.63,62.63,201600,1.04
1973-08-24,62.88,63.25,62.63,63.00,422400,1.05
1973-08-23,62.50,63.50,62.50,62.88,377600,1.04
1973-08-22,61.75,62.63,61.25,62.25,491200,1.03
1973-08-21,64.00,64.00,61.50,61.75,822400,1.03
1973-08-20,65.00,65.00,64.25,64.50,216000,1.07
1973-08-17,65.25,65.25,64.37,65.00,368000,1.08
1973-08-16,65.12,66.12,65.12,65.25,326400,1.08
1973-08-15,65.00,65.37,64.37,65.00,595200,1.08
1973-08-14,66.25,66.25,64.50,65.00,712000,1.08
1973-08-13,68.00,68.00,66.25,67.00,548800,1.11
1973-08-10,69.00,69.25,68.25,68.37,342400,1.14
1973-08-09,69.75,70.00,69.00,69.00,292800,1.15
1973-08-08,70.75,70.75,69.25,69.75,281600,1.16
1973-08-07,70.87,71.75,70.25,70.75,484800,1.17
1973-08-06,69.50,70.87,68.75,70.87,340800,1.18
1973-08-03,69.37,69.50,68.25,69.50,859200,1.14
1973-08-02,71.12,71.12,69.25,69.37,820800,1.14
1973-08-01,72.12,72.12,71.25,71.37,459200,1.17
1973-07-31,73.37,73.62,72.25,72.37,532800,1.19
1973-07-30,73.75,73.75,72.75,73.37,531200,1.21
1973-07-27,74.25,74.25,73.50,74.00,515200,1.22
1973-07-26,74.50,75.25,74.12,74.50,1192000,1.22
1973-07-25,71.25,76.50,71.25,74.50,1734400,1.22
1973-07-24,70.00,71.12,69.12,71.12,494400,1.17
1973-07-23,69.50,70.75,69.50,70.00,440000,1.15
1973-07-20,69.00,69.62,68.62,69.00,392000,1.13
1973-07-19,68.62,70.00,68.37,69.00,668800,1.13
1973-07-18,69.37,69.37,68.00,68.62,539200,1.13
1973-07-17,69.50,70.25,69.50,69.75,1145600,1.15
1973-07-16,69.00,69.87,69.00,69.50,3004800,1.14
1973-07-13,72.87,72.87,69.00,69.00,611200,1.13
1973-07-12,74.50,74.50,73.25,73.37,851200,1.21
1973-07-11,75.25,75.25,74.37,74.62,512000,1.23
1973-07-10,76.25,76.50,75.37,75.37,430400,1.24
1973-07-09,77.25,77.37,75.87,76.25,483200,1.25
1973-07-06,76.75,77.50,76.37,77.25,265600,1.27
1973-07-05,76.50,77.25,76.25,76.75,188800,1.26
1973-07-03,76.62,77.00,76.00,76.50,206400,1.26
1973-07-02,76.75,76.75,76.00,76.62,324800,1.26
1973-06-29,77.00,78.75,77.00,77.00,548800,1.26
1973-06-28,74.50,76.25,74.50,76.25,180800,1.25
1973-06-27,73.87,74.75,73.50,74.50,268800,1.22
1973-06-26,73.12,73.87,72.75,73.87,379200,1.21
1973-06-25,73.37,73.50,73.00,73.12,174400,1.20
1973-06-22,73.00,74.87,73.00,73.37,433600,1.21
1973-06-21,73.75,73.75,73.00,73.00,443200,1.20
1973-06-20,75.00,75.00,73.62,73.87,288000,1.21
1973-06-19,74.50,75.25,74.50,75.00,392000,1.23
1973-06-18,74.50,74.75,73.50,74.50,496000,1.22
1973-06-15,75.50,75.50,74.25,74.50,321600,1.22
1973-06-14,77.75,78.50,75.75,76.37,718400,1.25
1973-06-13,79.12,79.12,77.00,77.75,539200,1.28
1973-06-12,78.62,79.50,77.75,79.50,505600,1.31
1973-06-11,78.50,79.25,78.50,78.62,448000,1.29
1973-06-08,76.00,79.25,76.00,78.50,497600,1.29
1973-06-07,73.62,75.75,73.62,75.75,515200,1.24
1973-06-06,74.37,74.75,73.25,73.62,478400,1.21
1973-06-05,73.62,74.37,72.75,74.37,385600,1.22
1973-06-04,74.50,74.50,73.25,73.62,251200,1.21
1973-06-01,75.25,75.25,74.50,74.75,187200,1.23
1973-05-31,74.50,76.00,74.00,75.25,380800,1.24
1973-05-30,76.50,76.75,74.25,74.50,348800,1.22
1973-05-29,76.75,76.75,76.12,76.50,192000,1.26
1973-05-25,76.25,78.00,76.00,77.12,459200,1.27
1973-05-24,73.25,76.25,73.00,76.25,752000,1.25
1973-05-23,73.62,73.75,72.25,73.25,334400,1.20
1973-05-22,73.25,74.37,73.00,73.62,508800,1.21
1973-05-21,73.50,73.50,72.12,73.25,665600,1.20
1973-05-18,75.00,75.00,73.50,74.25,515200,1.22
1973-05-17,76.00,76.00,75.50,75.50,177600,1.24
1973-05-16,76.25,77.00,75.62,76.50,332800,1.26
1973-05-15,76.25,76.25,73.00,76.25,1593600,1.25
1973-05-14,77.50,77.50,75.87,76.62,710400,1.26
1973-05-11,78.87,78.87,77.75,78.00,1000000,1.28
1973-05-10,81.00,81.62,78.87,78.87,1614400,1.30
1973-05-09,84.50,84.75,80.75,81.00,1372800,1.33
1973-05-08,86.75,86.75,83.62,84.50,883200,1.39
1973-05-07,86.12,86.87,86.12,86.75,648000,1.42
1973-05-04,85.50,86.50,85.50,86.00,552000,1.41
1973-05-03,84.00,85.75,83.12,85.25,656000,1.39
1973-05-02,84.50,85.00,83.50,84.00,465600,1.37
1973-05-01,85.75,86.62,84.00,84.50,1006400,1.38
1973-04-30,85.50,86.00,83.75,85.75,712000,1.40
1973-04-27,87.00,87.00,85.00,85.50,376000,1.39
1973-04-26,87.37,87.37,85.00,87.00,524800,1.42
1973-04-25,87.25,87.87,86.50,87.37,425600,1.42
1973-04-24,87.00,88.62,87.00,87.25,507200,1.42
1973-04-23,87.50,88.00,87.00,87.00,475200,1.42
1973-04-19,87.12,88.37,86.75,87.50,544000,1.42
1973-04-18,86.37,88.12,86.25,87.12,900800,1.42
1973-04-17,86.00,86.62,86.00,86.37,310400,1.41
1973-04-16,86.87,87.00,85.75,86.00,664000,1.40
1973-04-13,87.37,87.37,86.75,86.87,585600,1.41
1973-04-12,87.62,88.75,86.50,87.50,844800,1.42
1973-04-11,85.62,87.75,85.00,87.62,555200,1.43
1973-04-10,85.37,86.25,85.37,85.62,1246400,1.39
1973-04-09,83.00,84.87,83.00,84.87,465600,1.38
1973-04-06,81.62,82.50,81.62,82.50,182400,1.34
1973-04-05,81.50,81.50,81.12,81.50,360000,1.33
1973-04-04,81.12,81.75,81.12,81.50,350400,1.33
1973-04-03,82.25,82.25,81.12,81.12,601600,1.32
1973-04-02,84.00,84.00,82.50,82.62,296000,1.35
1973-03-30,84.37,84.87,84.12,84.37,451200,1.37
1973-03-29,83.00,84.62,83.00,84.37,796800,1.37
1973-03-28,82.37,83.75,82.37,83.00,360000,1.35
1973-03-27,81.50,82.50,81.25,82.37,588800,1.34
1973-03-26,79.50,81.87,79.50,81.50,558400,1.33
1973-03-23,79.50,80.50,78.75,79.37,603200,1.29
1973-03-22,79.75,80.00,78.75,79.50,659200,1.29
1973-03-21,80.00,81.00,79.50,79.75,670400,1.30
1973-03-20,80.75,80.75,80.00,80.00,427200,1.30
1973-03-19,82.50,82.87,80.00,81.25,376000,1.32
1973-03-16,83.25,83.25,82.00,82.50,366400,1.34
1973-03-15,83.87,84.50,82.75,83.50,443200,1.36
1973-03-14,83.00,83.87,82.50,83.87,436800,1.37
1973-03-13,80.75,83.50,80.75,83.00,824000,1.35
1973-03-12,80.00,80.37,79.87,80.00,254400,1.30
1973-03-09,80.75,80.75,79.75,80.00,364800,1.30
1973-03-08,80.75,81.50,80.50,80.75,688000,1.31
1973-03-07,80.25,81.00,76.00,80.75,1523200,1.31
1973-03-06,79.12,80.25,79.12,80.25,268800,1.31
1973-03-05,79.00,79.75,78.25,79.00,289600,1.29
1973-03-02,75.75,79.00,73.75,79.00,593600,1.29
1973-03-01,76.25,78.25,75.62,75.75,833600,1.23
1973-02-28,75.00,76.25,73.50,76.25,913600,1.24
1973-02-27,76.25,77.75,75.00,75.00,750400,1.22
1973-02-26,76.37,76.37,74.12,76.25,1036800,1.24
1973-02-23,79.87,79.87,76.87,77.00,896000,1.25
1973-02-22,80.75,80.75,79.87,80.12,694400,1.30
1973-02-21,81.50,82.75,80.37,81.12,608000,1.32
1973-02-20,80.50,81.75,80.50,81.50,427200,1.33
1973-02-16,78.75,80.50,78.75,80.12,595200,1.30
1973-02-15,79.50,79.75,77.25,78.75,1385600,1.28
1973-02-14,81.50,81.62,78.37,79.50,1736000,1.29
1973-02-13,85.00,86.25,81.00,81.50,1516800,1.33
1973-02-12,84.12,85.75,84.12,85.00,712000,1.38
1973-02-09,82.75,84.25,82.75,84.12,1193600,1.37
1973-02-08,82.50,82.50,79.25,82.25,2736000,1.34
1973-02-07,86.50,86.50,82.00,82.50,1384000,1.34
1973-02-06,87.37,87.50,86.87,86.87,779200,1.41
1973-02-05,87.75,87.75,87.00,87.37,568000,1.42
1973-02-02,87.50,89.00,87.00,87.75,1236800,1.42
1973-02-01,89.00,90.00,87.50,87.50,992000,1.41
1973-01-31,86.75,89.25,86.62,89.00,835200,1.44
1973-01-30,86.25,87.50,86.00,86.75,651200,1.40
1973-01-29,86.00,86.87,85.75,86.25,812800,1.39
1973-01-26,86.25,86.25,85.50,86.00,936000,1.39
1973-01-24,86.50,87.25,85.12,86.25,848000,1.39
1973-01-23,87.25,88.00,86.25,86.50,1052800,1.40
1973-01-22,85.75,88.00,85.75,87.25,1182400,1.41
1973-01-19,85.25,85.75,85.25,85.62,430400,1.38
1973-01-18,84.75,85.87,84.37,85.12,604800,1.37
1973-01-17,85.00,85.00,84.25,84.75,515200,1.37
1973-01-16,84.62,85.25,84.00,85.00,728000,1.37
1973-01-15,84.75,85.87,84.62,84.62,716800,1.37
1973-01-12,84.50,85.25,84.50,84.75,686400,1.37
1973-01-11,83.12,85.25,83.12,84.37,1302400,1.36
1973-01-10,82.75,83.12,82.75,83.12,376000,1.34
1973-01-09,83.00,83.25,82.62,82.75,803200,1.34
1973-01-08,82.62,83.50,82.62,83.00,616000,1.34
1973-01-05,81.12,82.87,81.00,82.62,867200,1.33
1973-01-04,81.50,81.50,80.75,81.12,433600,1.31
1973-01-03,80.25,82.12,80.25,81.50,1190400,1.32
1973-01-02,80.00,80.50,80.00,80.12,579200,1.29
1972-12-29,77.37,79.87,77.37,79.62,804800,1.29
1972-12-27,77.00,77.25,76.00,77.25,806400,1.25
1972-12-26,77.25,77.25,75.87,77.00,452800,1.24
1972-12-22,78.12,78.12,77.37,77.37,584000,1.25
1972-12-21,78.87,78.87,78.12,78.37,556800,1.27
1972-12-20,78.87,79.00,78.25,78.87,652800,1.27
1972-12-19,79.75,79.75,78.87,78.87,419200,1.27
1972-12-18,80.12,80.12,78.50,79.87,798400,1.29
1972-12-15,80.62,81.25,80.25,80.50,465600,1.30
1972-12-14,80.75,80.75,80.00,80.62,707200,1.30
1972-12-13,81.25,81.25,80.37,81.00,560000,1.31
1972-12-12,81.25,82.12,81.25,81.50,876800,1.32
1972-12-11,80.50,81.37,80.50,80.87,624000,1.31
1972-12-08,80.25,80.62,80.25,80.37,1116800,1.30
1972-12-07,79.50,80.25,79.50,80.00,1700800,1.29
1972-12-06,78.75,79.25,78.75,79.00,868800,1.28
1972-12-05,78.00,78.50,78.00,78.25,814400,1.26
1972-12-04,78.12,78.25,77.87,78.00,628800,1.26
1972-12-01,77.75,78.25,77.50,78.12,990400,1.26
1972-11-30,77.75,78.00,77.50,77.75,556800,1.26
1972-11-29,78.00,78.00,77.50,77.75,590400,1.26
1972-11-28,78.75,79.25,78.37,78.50,497600,1.27
1972-11-27,79.00,79.00,78.00,78.75,720000,1.27
1972-11-24,78.25,79.50,77.50,79.12,1320000,1.28
1972-11-22,78.12,78.50,77.75,78.25,867200,1.26
1972-11-21,77.62,78.25,77.62,78.12,780800,1.26
1972-11-20,77.62,78.00,77.00,77.37,787200,1.25
1972-11-17,77.00,77.75,77.00,77.62,1025600,1.25
1972-11-16,76.75,77.25,76.25,76.87,953600,1.24
1972-11-15,76.37,77.25,76.37,76.75,1630400,1.24
1972-11-14,76.00,76.50,75.75,76.25,1048000,1.23
1972-11-13,75.50,76.00,75.12,76.00,1060800,1.23
1972-11-10,74.75,75.87,74.50,75.50,940800,1.22
1972-11-09,74.75,75.12,74.37,74.75,528000,1.21
1972-11-08,74.87,75.75,74.75,74.75,1369600,1.21
1972-11-06,74.37,74.87,74.37,74.87,931200,1.21
1972-11-03,74.75,74.75,74.12,74.37,1088000,1.20
1972-11-02,74.37,74.87,74.25,74.87,617600,1.20
1972-11-01,74.25,75.00,74.25,74.37,886400,1.19
1972-10-31,73.37,74.00,73.00,74.00,382400,1.18
1972-10-30,73.25,73.37,72.50,73.37,564800,1.17
1972-10-27,74.00,74.12,73.25,73.25,555200,1.17
1972-10-26,73.12,74.12,73.12,74.00,1105600,1.18
1972-10-25,72.50,73.12,72.00,72.87,1459200,1.16
1972-10-24,72.00,72.50,71.25,72.50,876800,1.16
1972-10-23,71.87,72.75,71.62,72.00,529600,1.15
1972-10-20,70.50,72.00,70.50,71.87,760000,1.15
1972-10-19,72.00,72.00,70.50,70.50,1929600,1.13
1972-10-18,71.12,72.75,71.12,72.00,884800,1.15
1972-10-17,71.00,71.00,70.00,71.00,542400,1.14
1972-10-16,71.75,72.12,70.87,71.12,643200,1.14
1972-10-13,72.00,72.00,71.37,71.75,508800,1.15
1972-10-12,71.50,72.37,71.00,72.12,811200,1.15
1972-10-11,71.62,72.00,71.50,71.50,515200,1.14
1972-10-10,71.37,72.25,71.37,71.62,1217600,1.14
1972-10-09,71.12,71.62,71.00,71.12,520000,1.14
1972-10-06,71.00,71.25,70.25,71.12,731200,1.14
1972-10-05,70.87,71.50,70.25,71.00,1080000,1.14
1972-10-04,70.25,71.12,70.25,70.87,1148800,1.13
1972-10-03,69.62,70.37,69.62,70.25,635200,1.12
1972-10-02,69.12,70.00,68.62,69.62,974400,1.11
1972-09-29,69.62,69.87,69.00,69.12,571200,1.10
1972-09-28,69.12,69.75,68.62,69.62,704000,1.11
1972-09-27,67.87,69.12,67.87,69.12,608000,1.10
1972-09-26,67.75,68.25,67.50,67.62,374400,1.08
1972-09-25,67.62,68.00,67.50,67.75,540800,1.08
1972-09-22,66.50,68.00,66.50,67.62,612800,1.08
1972-09-21,66.50,66.87,66.37,66.50,321600,1.06
1972-09-20,66.87,66.87,66.50,66.50,280000,1.06
1972-09-19,66.50,67.25,66.00,67.00,432000,1.07
1972-09-18,66.50,66.87,66.12,66.50,256000,1.06
1972-09-15,65.50,66.50,65.25,66.50,350400,1.06
1972-09-14,65.75,66.00,65.25,65.50,246400,1.05
1972-09-13,65.37,65.75,65.00,65.75,180800,1.05
1972-09-12,65.75,66.00,65.12,65.37,337600,1.05
1972-09-11,66.75,66.75,65.00,65.75,436800,1.05
1972-09-08,67.12,67.12,66.62,67.00,286400,1.07
1972-09-07,67.37,67.75,66.62,67.37,548800,1.08
1972-09-06,67.75,67.75,67.12,67.37,216000,1.08
1972-09-05,68.25,68.37,67.50,67.75,273600,1.08
1972-09-01,68.75,69.00,68.00,68.25,385600,1.09
1972-08-31,67.62,68.75,67.62,68.75,465600,1.10
1972-08-30,67.50,67.62,67.12,67.50,504000,1.08
1972-08-29,67.87,68.00,67.00,67.50,604800,1.08
1972-08-28,67.87,67.87,67.00,67.87,515200,1.08
1972-08-25,66.75,68.12,65.75,68.00,940800,1.09
1972-08-24,69.25,69.25,66.75,66.75,979200,1.07
1972-08-23,69.75,69.75,68.50,69.25,1412800,1.11
1972-08-22,68.50,69.87,68.50,69.87,1360000,1.12
1972-08-21,66.62,68.12,66.62,68.12,923200,1.09
1972-08-18,65.87,66.75,65.87,66.62,729600,1.07
1972-08-17,65.25,66.00,65.00,65.75,715200,1.05
1972-08-16,65.25,65.62,65.00,65.25,1080000,1.04
1972-08-15,65.00,65.50,64.37,65.25,1691200,1.04
1972-08-14,64.12,65.50,64.12,65.00,1139200,1.04
1972-08-11,62.88,63.63,62.75,63.63,563200,1.02
1972-08-10,62.25,63.25,62.25,62.88,577600,1.01
1972-08-09,61.38,63.00,61.38,62.25,342400,1.00
1972-08-08,61.00,61.50,60.50,61.25,457600,0.98
1972-08-07,62.88,62.88,61.00,61.00,353600,0.98
1972-08-04,62.38,63.25,62.38,63.00,571200,1.01
1972-08-03,62.00,63.38,62.00,62.38,552000,0.99
1972-08-02,60.38,61.50,60.38,61.50,462400,0.97
1972-08-01,59.00,60.25,58.88,60.13,272000,0.95
1972-07-31,59.38,59.38,58.88,59.00,169600,0.93
1972-07-28,59.50,59.63,57.75,59.50,500800,0.94
1972-07-27,61.63,61.88,59.38,59.50,428800,0.94
1972-07-26,62.25,62.25,61.50,61.63,264000,0.97
1972-07-25,62.75,63.38,62.13,62.25,508800,0.98
1972-07-24,62.38,63.13,62.13,62.75,580800,0.99
1972-07-21,62.13,62.50,61.75,62.38,227200,0.99
1972-07-20,62.00,62.38,62.00,62.13,259200,0.98
1972-07-19,61.13,62.50,61.13,61.88,545600,0.98
1972-07-18,61.00,61.25,60.13,61.00,433600,0.96
1972-07-17,61.88,61.88,61.00,61.00,361600,0.96
1972-07-14,61.88,62.25,61.75,62.00,760000,0.98
1972-07-13,62.13,62.13,61.63,61.88,504000,0.98
1972-07-12,62.38,62.50,61.88,62.25,748800,0.98
1972-07-11,62.63,62.75,62.13,62.38,345600,0.99
1972-07-10,62.75,62.75,62.50,62.63,241600,0.99
1972-07-07,62.63,62.75,62.13,62.75,227200,0.99
1972-07-06,62.25,63.00,62.25,62.63,769600,0.99
1972-07-05,61.38,62.00,61.38,61.88,360000,0.98
1972-07-03,60.25,61.75,60.25,61.13,422400,0.97
1972-06-30,59.88,60.50,59.50,60.25,403200,0.95
1972-06-29,60.13,60.50,59.38,59.88,936000,0.95
1972-06-28,60.88,60.88,60.00,60.13,302400,0.95
1972-06-27,60.88,61.25,60.63,61.00,220800,0.96
1972-06-26,62.13,62.13,60.50,60.88,419200,0.96
1972-06-23,62.00,62.25,61.75,62.25,660800,0.98
1972-06-22,61.75,62.13,61.50,62.00,1985600,0.98
1972-06-21,61.75,62.38,61.75,61.75,1238400,0.98
1972-06-20,61.63,62.00,61.50,61.75,460800,0.98
1972-06-19,61.38,61.75,61.38,61.63,318400,0.97
1972-06-16,61.00,61.50,61.00,61.38,400000,0.97
1972-06-15,60.75,61.50,60.75,61.00,1081600,0.96
1972-06-14,60.38,60.50,60.13,60.50,915200,0.96
1972-06-13,59.75,60.50,59.75,60.38,1739200,0.95
1972-06-12,57.88,59.50,57.50,59.25,1224000,0.94
1972-06-09,58.13,58.25,57.88,57.88,211200,0.91
1972-06-08,58.38,58.38,57.75,58.13,264000,0.92
1972-06-07,58.50,58.50,58.13,58.38,430400,0.92
1972-06-06,58.88,58.88,58.25,58.63,532800,0.93
1972-06-05,59.00,59.25,58.63,59.13,1124800,0.93
1972-06-02,59.13,59.13,58.50,59.00,521600,0.93
1972-06-01,59.00,59.38,58.88,59.25,560000,0.94
1972-05-31,58.88,59.38,58.38,59.00,446400,0.93
1972-05-30,58.75,59.25,58.75,58.88,577600,0.93
1972-05-26,58.00,59.00,58.00,58.75,657600,0.93
1972-05-25,57.00,57.88,57.00,57.63,643200,0.91
1972-05-24,56.63,57.13,56.63,56.63,313600,0.89
1972-05-23,57.50,57.50,56.63,56.63,276800,0.89
1972-05-22,57.38,58.00,57.38,57.63,350400,0.91
1972-05-19,56.88,57.38,56.88,57.25,369600,0.90
1972-05-18,57.13,57.38,56.63,56.75,312000,0.90
1972-05-17,56.75,57.13,56.38,57.13,372800,0.90
1972-05-16,57.00,57.38,56.63,56.75,425600,0.90
1972-05-15,57.25,57.63,57.00,57.00,806400,0.90
1972-05-12,57.25,57.38,56.88,57.25,228800,0.90
1972-05-11,56.63,57.50,56.63,57.25,339200,0.90
1972-05-10,57.25,57.38,56.38,56.50,361600,0.89
1972-05-09,57.63,57.63,56.63,57.25,441600,0.90
1972-05-08,57.50,57.75,57.13,57.63,376000,0.91
1972-05-05,56.88,57.75,56.25,57.50,524800,0.91
1972-05-04,56.75,57.38,56.38,56.88,337600,0.90
1972-05-03,56.25,57.38,56.13,56.75,539200,0.89
1972-05-02,56.25,56.75,56.00,56.25,225600,0.88
1972-05-01,56.25,56.88,56.25,56.25,246400,0.88
1972-04-28,55.25,56.38,55.00,56.25,235200,0.88
1972-04-27,55.00,55.50,54.50,55.25,400000,0.86
1972-04-26,55.00,55.00,54.38,55.00,428800,0.86
1972-04-25,55.13,55.13,54.63,55.00,252800,0.86
1972-04-24,55.75,55.75,54.75,55.13,334400,0.86
1972-04-21,56.25,56.25,55.75,55.88,398400,0.87
1972-04-20,56.25,56.25,55.75,56.25,398400,0.88
1972-04-19,56.00,56.75,55.75,56.25,353600,0.88
1972-04-18,56.13,56.75,55.75,56.00,364800,0.87
1972-04-17,55.88,56.50,55.75,56.13,268800,0.88
1972-04-14,55.50,56.38,55.38,55.88,388800,0.87
1972-04-13,55.63,55.88,55.50,55.50,523200,0.87
1972-04-12,55.75,56.25,55.63,55.63,430400,0.87
1972-04-11,56.00,56.00,55.00,55.75,424000,0.87
1972-04-10,56.63,56.63,56.00,56.00,521600,0.87
1972-04-07,56.75,57.00,56.25,56.75,545600,0.89
1972-04-06,56.63,57.50,56.63,56.75,880000,0.89
1972-04-05,56.00,56.63,56.00,56.63,411200,0.88
1972-04-04,56.00,56.25,55.75,56.00,347200,0.87
1972-04-03,55.75,56.25,55.75,56.00,723200,0.87
1972-03-30,54.50,55.88,54.50,55.50,659200,0.87
1972-03-29,55.75,55.75,54.00,54.50,3022400,0.85
1972-03-28,57.50,57.50,55.88,56.00,435200,0.87
1972-03-27,57.63,57.88,57.50,57.50,520000,0.90
1972-03-24,57.88,58.00,57.63,57.63,369600,0.90
1972-03-23,58.25,58.63,57.88,57.88,566400,0.90
1972-03-22,58.50,58.50,57.63,58.25,323200,0.91
1972-03-21,58.63,58.63,57.63,58.50,769600,0.91
1972-03-20,59.25,59.50,58.88,58.88,560000,0.92
1972-03-17,59.25,59.63,58.75,59.25,430400,0.92
1972-03-16,59.75,59.75,59.00,59.25,296000,0.92
1972-03-15,59.38,60.38,59.38,59.88,606400,0.93
1972-03-14,59.25,59.88,59.13,59.38,540800,0.93
1972-03-13,59.63,59.63,59.25,59.25,1304000,0.92
1972-03-10,59.88,60.38,59.75,59.75,553600,0.93
1972-03-09,59.75,59.88,59.38,59.88,635200,0.93
1972-03-08,59.25,60.00,59.13,59.75,600000,0.93
1972-03-07,59.50,59.50,59.00,59.25,337600,0.92
1972-03-06,59.00,59.75,58.75,59.63,392000,0.93
1972-03-03,59.38,59.50,58.88,59.00,512000,0.92
1972-03-02,59.50,59.75,58.75,59.38,272000,0.93
1972-03-01,59.38,60.25,59.25,59.50,998400,0.93
1972-02-29,58.13,59.63,58.00,59.38,728000,0.93
1972-02-28,57.75,58.13,57.50,58.13,212800,0.91
1972-02-25,57.38,57.88,57.38,57.75,672000,0.90
1972-02-24,57.88,58.13,57.13,57.25,510400,0.89
1972-02-23,57.50,58.00,57.50,57.88,249600,0.90
1972-02-22,57.38,57.75,57.25,57.50,336000,0.90
1972-02-18,57.88,57.88,57.25,57.38,411200,0.90
1972-02-17,57.88,58.63,57.63,57.88,480000,0.90
1972-02-16,57.13,58.00,57.13,57.88,377600,0.90
1972-02-15,57.13,57.50,57.00,57.00,756800,0.89
1972-02-14,58.50,58.50,57.13,57.13,507200,0.89
1972-02-11,59.13,59.38,58.63,58.63,486400,0.91
1972-02-10,59.50,59.50,59.13,59.13,248000,0.92
1972-02-09,59.88,59.88,59.38,59.63,747200,0.93
1972-02-08,59.88,60.00,59.38,59.88,414400,0.93
1972-02-07,60.25,60.38,59.63,59.88,348800,0.93
1972-02-04,60.25,60.25,59.38,60.25,611200,0.94
1972-02-03,60.25,60.63,59.88,60.25,361600,0.93
1972-02-02,60.25,60.75,60.13,60.25,606400,0.93
1972-02-01,59.88,60.25,59.63,60.25,366400,0.93
1972-01-31,60.50,60.50,59.88,59.88,233600,0.92
1972-01-28,60.13,60.50,60.13,60.50,456000,0.93
1972-01-27,59.50,60.00,59.50,60.00,417600,0.92
1972-01-26,59.25,59.75,59.00,59.50,470400,0.92
1972-01-25,59.63,59.88,59.25,59.25,368000,0.91
1972-01-24,60.00,60.00,59.50,59.63,433600,0.92
1972-01-21,60.00,60.00,59.38,60.00,787200,0.92
1972-01-20,59.75,60.50,59.75,60.00,406400,0.92
1972-01-19,60.13,60.25,59.63,59.75,785600,0.92
1972-01-18,59.50,60.13,59.50,60.13,545600,0.93
1972-01-17,59.13,59.75,59.13,59.50,232000,0.92
1972-01-14,59.63,59.63,59.00,59.13,912000,0.91
1972-01-13,60.00,60.00,59.25,59.75,619200,0.92
1972-01-12,59.50,60.00,59.50,60.00,668800,0.92
1972-01-11,59.25,59.88,59.25,59.38,899200,0.92
1972-01-10,59.63,59.63,58.50,59.13,723200,0.91
1972-01-07,59.88,60.00,59.50,60.00,491200,0.92
1972-01-06,59.50,59.88,59.50,59.88,436800,0.92
1972-01-05,58.88,60.00,58.88,59.50,656000,0.92
1972-01-04,57.75,58.75,57.75,58.75,433600,0.91
1972-01-03,57.38,58.00,57.13,57.75,542400,0.89
1971-12-31,57.75,57.75,56.63,57.38,387200,0.88
1971-12-30,57.38,58.13,57.38,58.00,353600,0.89
1971-12-29,56.50,57.88,56.50,57.38,872000,0.88
1971-12-28,55.25,56.63,55.25,56.25,411200,0.87
1971-12-27,54.88,55.25,54.63,55.13,308800,0.85
1971-12-23,55.25,55.50,54.75,54.88,347200,0.85
1971-12-22,55.75,56.00,54.88,55.25,404800,0.85
1971-12-21,56.25,56.25,55.63,55.75,248000,0.86
1971-12-20,56.00,56.88,56.00,56.25,577600,0.87
1971-12-17,55.88,56.00,55.38,55.75,395200,0.86
1971-12-16,55.25,56.00,55.25,55.88,496000,0.86
1971-12-15,54.75,55.75,54.50,55.25,388800,0.85
1971-12-14,54.75,54.88,54.25,54.75,523200,0.84
1971-12-13,54.13,55.00,54.13,54.75,633600,0.84
1971-12-10,53.88,54.50,53.88,53.88,601600,0.83
1971-12-09,52.50,53.88,52.38,53.75,372800,0.83
1971-12-08,53.75,53.75,52.13,52.50,692800,0.81
1971-12-07,54.63,54.63,54.00,54.38,464000,0.84
1971-12-06,54.50,55.63,54.50,54.88,513600,0.85
1971-12-03,53.38,54.88,53.38,54.50,398400,0.84
1971-12-02,53.00,53.75,52.75,53.38,374400,0.82
1971-12-01,52.75,53.63,52.75,53.00,414400,0.82
1971-11-30,52.75,53.38,52.13,52.75,334400,0.81
1971-11-29,52.00,52.88,52.00,52.75,411200,0.81
1971-11-26,51.00,52.00,51.00,52.00,345600,0.80
1971-11-24,50.50,51.25,50.50,50.75,523200,0.78
1971-11-23,50.50,51.00,50.13,50.50,561600,0.78
1971-11-22,51.25,51.25,50.50,50.50,249600,0.78
1971-11-19,51.88,52.13,50.75,51.38,312000,0.79
1971-11-18,52.75,53.00,51.63,51.88,313600,0.80
1971-11-17,51.88,52.88,51.75,52.75,555200,0.81
1971-11-16,51.13,51.88,50.63,51.88,430400,0.80
1971-11-15,51.63,51.75,51.00,51.13,376000,0.79
1971-11-12,51.50,51.88,50.63,51.63,548800,0.80
1971-11-11,50.75,51.50,50.75,51.50,526400,0.79
1971-11-10,52.75,52.88,49.75,50.50,1174400,0.78
1971-11-09,53.00,53.00,52.38,52.75,324800,0.81
1971-11-08,53.63,53.88,53.38,53.38,201600,0.82
1971-11-05,54.25,54.50,53.63,53.63,424000,0.83
1971-11-04,54.88,54.88,54.25,54.25,353600,0.84
1971-11-03,54.13,54.88,54.13,54.88,563200,0.83
1971-11-02,54.38,54.38,53.88,53.88,449600,0.82
1971-11-01,55.00,55.00,54.25,54.50,363200,0.83
1971-10-29,54.38,55.25,54.13,55.25,401600,0.84
1971-10-28,53.00,54.75,52.75,54.38,566400,0.83
1971-10-27,53.38,53.38,52.63,53.00,651200,0.81
1971-10-26,53.25,53.88,53.25,53.38,395200,0.81
1971-10-25,52.38,53.25,52.38,53.13,265600,0.81
1971-10-22,52.50,53.25,52.25,52.25,531200,0.79
1971-10-21,53.25,53.25,52.00,52.50,593600,0.80
1971-10-20,54.13,54.13,53.13,53.25,553600,0.81
1971-10-19,54.50,54.63,53.75,54.13,318400,0.82
1971-10-18,54.38,54.88,54.25,54.50,328000,0.83
1971-10-15,54.75,54.75,54.25,54.38,571200,0.83
1971-10-14,55.13,55.38,54.63,54.88,368000,0.83
1971-10-13,55.25,55.38,55.00,55.13,385600,0.84
1971-10-12,55.63,55.63,55.00,55.25,494400,0.84
1971-10-11,55.75,55.75,55.13,55.63,304000,0.85
1971-10-08,56.00,56.13,55.13,55.75,420800,0.85
1971-10-07,56.25,56.25,55.75,56.00,1731200,0.85
1971-10-06,55.75,56.25,55.13,56.25,716800,0.86
1971-10-05,55.75,56.00,55.63,55.75,256000,0.85
1971-10-04,56.00,56.00,55.63,55.75,414400,0.85
1971-10-01,56.13,56.25,55.63,56.00,310400,0.85
1971-09-30,55.63,56.25,55.63,56.13,320000,0.85
1971-09-29,55.25,55.63,54.88,55.50,342400,0.84
1971-09-28,55.13,55.75,54.50,55.25,486400,0.84
1971-09-27,55.25,55.50,54.75,55.13,408000,0.84
1971-09-24,55.50,55.88,55.25,55.25,520000,0.84
1971-09-23,55.00,55.63,54.13,55.50,385600,0.84
1971-09-22,55.50,55.63,54.75,55.00,520000,0.84
1971-09-21,55.63,55.75,55.38,55.50,291200,0.84
1971-09-20,55.75,55.75,55.25,55.63,356800,0.85
1971-09-17,55.25,55.75,55.25,55.75,320000,0.85
1971-09-16,55.63,55.88,55.25,55.25,344000,0.84
1971-09-15,55.63,55.75,55.25,55.63,462400,0.85
1971-09-14,55.25,55.88,55.25,55.63,1387200,0.85
1971-09-13,54.50,55.25,54.13,55.13,404800,0.84
1971-09-10,55.25,55.25,54.00,54.50,516800,0.83
1971-09-09,56.00,56.00,54.63,55.38,481600,0.84
1971-09-08,56.25,56.50,55.75,56.00,1113600,0.85
1971-09-07,56.00,57.13,56.00,56.25,748800,0.86
1971-09-03,54.88,55.63,54.38,55.63,440000,0.85
1971-09-02,54.75,55.50,54.38,54.88,257600,0.83
1971-09-01,53.88,54.75,53.88,54.75,212800,0.83
1971-08-31,54.00,54.00,53.50,53.88,312000,0.82
1971-08-30,54.50,54.88,54.00,54.25,400000,0.83
1971-08-27,55.00,55.13,54.50,54.50,430400,0.83
1971-08-26,55.50,55.50,54.75,55.00,673600,0.84
1971-08-25,55.00,56.25,55.00,55.75,550400,0.85
1971-08-24,53.88,55.75,53.88,55.00,817600,0.84
1971-08-23,52.25,53.75,52.25,53.50,851200,0.81
1971-08-20,52.00,52.38,51.75,52.00,665600,0.79
1971-08-19,52.88,52.88,51.50,52.00,928000,0.79
1971-08-18,54.13,54.13,53.13,53.13,1035200,0.81
1971-08-17,54.50,54.75,53.13,54.13,1612800,0.82
1971-08-16,55.38,57.88,53.13,54.50,1446400,0.83
1971-08-13,55.75,56.13,55.13,55.38,272000,0.84
1971-08-12,55.25,56.00,55.00,55.75,315200,0.85
1971-08-11,55.00,55.50,55.00,55.25,355200,0.84
1971-08-10,55.13,55.88,55.00,55.00,476800,0.84
1971-08-09,55.63,55.88,55.13,55.13,230400,0.84
1971-08-06,55.88,56.00,55.50,55.63,196800,0.85
1971-08-05,55.75,56.25,55.50,55.88,307200,0.85
1971-08-04,56.38,56.38,55.75,55.75,443200,0.85
1971-08-03,57.13,57.38,56.75,56.75,596800,0.85
1971-08-02,57.13,57.88,57.13,57.13,284800,0.86
1971-07-30,57.88,57.88,57.00,57.00,363200,0.86
1971-07-29,57.75,58.13,57.38,57.88,468800,0.87
1971-07-28,58.00,58.50,57.63,57.75,336000,0.87
1971-07-27,58.75,59.00,57.63,58.00,675200,0.87
1971-07-26,57.75,59.25,57.75,58.75,1222400,0.88
1971-07-23,57.13,57.75,57.13,57.75,200000,0.87
1971-07-22,57.25,57.50,57.00,57.13,320000,0.86
1971-07-21,57.50,57.50,57.13,57.25,452800,0.86
1971-07-20,57.13,57.50,57.13,57.50,464000,0.86
1971-07-19,57.00,57.50,56.75,57.13,376000,0.86
1971-07-16,57.00,57.75,57.00,57.00,544000,0.86
1971-07-15,57.00,57.38,56.75,56.88,446400,0.85
1971-07-14,56.63,57.00,56.50,57.00,179200,0.86
1971-07-13,57.13,57.25,56.63,56.63,374400,0.85
1971-07-12,57.25,57.50,56.75,57.13,556800,0.86
1971-07-09,56.88,57.88,56.75,57.25,350400,0.86
1971-07-08,56.75,57.25,56.75,56.88,244800,0.85
1971-07-07,56.88,57.13,56.38,56.50,457600,0.85
1971-07-06,56.63,58.00,56.63,56.88,550400,0.85
1971-07-02,56.38,56.88,56.13,56.63,627200,0.85
1971-07-01,56.88,57.38,56.13,56.38,516800,0.85
1971-06-30,56.38,56.88,56.00,56.88,540800,0.85
1971-06-29,56.00,56.75,55.88,56.38,481600,0.85
1971-06-28,56.13,56.25,55.50,56.00,484800,0.84
1971-06-25,55.75,56.50,55.75,56.13,457600,0.84
1971-06-24,55.00,55.63,54.88,55.63,1088000,0.84
1971-06-23,55.13,55.25,54.50,55.00,604800,0.83
1971-06-22,54.75,55.50,54.75,55.13,1731200,0.83
1971-06-21,56.00,56.00,54.50,54.75,886400,0.82
1971-06-18,56.88,57.00,55.88,56.25,1129600,0.85
1971-06-17,57.38,57.38,56.63,56.88,400000,0.85
1971-06-16,58.63,58.75,57.50,57.50,1140800,0.86
1971-06-15,58.63,58.88,58.25,58.63,348800,0.88
1971-06-14,58.63,59.00,58.50,58.63,193600,0.88
1971-06-11,58.63,59.00,58.63,58.63,313600,0.88
1971-06-10,58.38,58.88,58.25,58.63,254400,0.88
1971-06-09,59.13,59.13,58.00,58.38,390400,0.88
1971-06-08,59.63,59.63,59.13,59.13,348800,0.89
1971-06-07,59.88,59.88,59.50,59.63,366400,0.90
1971-06-04,59.00,60.00,59.00,60.00,497600,0.90
1971-06-03,58.88,59.88,58.88,58.88,526400,0.88
1971-06-02,57.38,58.38,57.00,58.13,470400,0.87
1971-06-01,56.63,58.00,56.50,57.38,296000,0.86
1971-05-28,56.88,57.13,56.50,56.63,308800,0.85
1971-05-27,56.63,56.88,56.25,56.88,481600,0.85
1971-05-26,56.50,57.00,56.25,56.63,462400,0.85
1971-05-25,56.88,56.88,55.63,56.50,680000,0.85
1971-05-24,58.00,58.25,56.88,57.25,406400,0.86
1971-05-21,58.50,58.50,58.00,58.00,216000,0.87
1971-05-20,58.13,58.75,58.13,58.50,294400,0.88
1971-05-19,58.13,58.88,58.13,58.13,323200,0.87
1971-05-18,58.25,58.88,57.38,58.00,524800,0.87
1971-05-17,58.75,58.75,57.75,58.25,353600,0.88
1971-05-14,59.63,59.88,58.25,58.88,531200,0.88
1971-05-13,60.50,60.50,59.38,59.63,406400,0.90
1971-05-12,61.00,61.50,60.75,60.88,452800,0.91
1971-05-11,60.50,61.25,60.25,61.00,344000,0.92
1971-05-10,60.50,60.50,59.63,60.50,520000,0.91
1971-05-07,60.88,60.88,59.25,60.50,552000,0.91
1971-05-06,61.50,61.50,60.75,61.00,310400,0.92
1971-05-05,61.50,61.88,61.13,61.50,284800,0.92
1971-05-04,61.75,61.75,60.75,61.50,449600,0.92
1971-05-03,62.75,62.75,61.50,62.13,436800,0.92
1971-04-30,62.50,63.00,62.25,62.88,246400,0.93
1971-04-29,62.50,63.38,62.50,62.50,414400,0.93
1971-04-28,61.75,63.13,61.75,62.13,411200,0.92
1971-04-27,62.00,62.13,61.38,61.63,403200,0.92
1971-04-26,62.75,63.25,62.00,62.00,603200,0.92
1971-04-23,62.00,62.75,61.25,62.75,432000,0.93
1971-04-22,62.13,62.38,61.75,62.00,364800,0.92
1971-04-21,62.25,62.25,61.38,62.13,520000,0.92
1971-04-20,62.88,62.88,62.00,62.50,808000,0.93
1971-04-19,61.63,62.88,61.13,62.88,478400,0.93
1971-04-16,60.63,62.13,60.63,61.63,915200,0.92
1971-04-15,59.50,60.63,59.25,60.50,795200,0.90
1971-04-14,59.63,59.75,58.75,59.50,304000,0.88
1971-04-13,60.13,60.38,59.63,59.63,454400,0.89
1971-04-12,59.63,60.25,59.38,60.13,400000,0.89
1971-04-08,59.63,60.25,59.63,59.63,616000,0.89
1971-04-07,58.63,60.00,58.50,59.63,774400,0.89
1971-04-06,57.38,58.63,57.38,58.63,800000,0.87
1971-04-05,56.63,57.38,56.63,57.13,473600,0.85
1971-04-02,56.38,56.75,56.38,56.50,312000,0.84
1971-04-01,56.50,56.75,56.13,56.38,235200,0.84
1971-03-31,56.25,56.88,56.13,56.50,356800,0.84
1971-03-30,56.25,56.50,55.75,56.25,337600,0.84
1971-03-29,56.88,57.00,55.88,56.25,406400,0.84
1971-03-26,56.75,57.13,56.50,56.88,209600,0.85
1971-03-25,57.00,57.00,55.50,56.75,945600,0.84
1971-03-24,58.00,58.13,57.00,57.25,753600,0.85
1971-03-23,57.25,58.25,57.13,58.00,507200,0.86
1971-03-22,57.50,57.63,56.88,57.25,364800,0.85
1971-03-19,58.25,58.25,57.50,57.50,518400,0.85
1971-03-18,58.50,58.75,58.13,58.25,963200,0.87
1971-03-17,58.88,58.88,58.00,58.50,766400,0.87
1971-03-16,58.88,59.50,58.75,59.38,400000,0.88
1971-03-15,58.00,58.88,57.88,58.88,312000,0.87
1971-03-12,58.00,58.13,57.75,58.00,291200,0.86
1971-03-11,57.75,58.13,57.38,58.00,334400,0.86
1971-03-10,58.00,58.25,57.63,57.75,532800,0.86
1971-03-09,58.00,58.50,57.75,58.00,747200,0.86
1971-03-08,57.88,58.50,57.88,58.00,819200,0.86
1971-03-05,56.25,58.00,56.25,57.88,1123200,0.86
1971-03-04,56.00,56.38,55.63,56.25,496000,0.84
1971-03-03,55.63,56.38,55.63,56.00,702400,0.83
1971-03-02,55.00,55.75,54.88,55.63,820800,0.83
1971-03-01,54.88,55.25,54.63,55.00,496000,0.82
1971-02-26,55.75,55.75,53.63,54.88,1195200,0.82
1971-02-25,54.25,55.88,54.13,55.75,1016000,0.83
1971-02-24,53.75,54.38,53.50,54.25,704000,0.81
1971-02-23,54.25,54.38,53.63,53.75,579200,0.80
1971-02-22,54.75,54.75,53.75,54.25,668800,0.81
1971-02-19,54.75,54.88,54.63,54.75,372800,0.81
1971-02-18,54.63,54.88,54.00,54.75,790400,0.81
1971-02-17,54.25,54.88,54.25,54.63,827200,0.81
1971-02-16,54.25,54.88,54.25,54.25,1284800,0.81
1971-02-12,52.88,54.13,52.88,54.00,968000,0.80
1971-02-11,52.88,53.38,52.75,52.88,721600,0.79
1971-02-10,52.63,53.38,52.38,52.88,668800,0.79
1971-02-09,53.38,53.50,52.63,52.63,526400,0.78
1971-02-08,53.25,53.38,53.00,53.38,400000,0.79
1971-02-05,52.63,53.38,52.38,53.25,540800,0.78
1971-02-04,52.88,52.88,52.25,52.63,331200,0.77
1971-02-03,52.88,53.38,51.63,53.38,676800,0.78
1971-02-02,54.00,54.38,52.50,52.88,915200,0.78
1971-02-01,53.50,54.50,53.50,54.00,1416000,0.79
1971-01-29,52.25,53.38,52.25,53.25,635200,0.78
1971-01-28,51.88,52.63,51.50,52.13,619200,0.76
1971-01-27,51.88,51.88,51.38,51.88,529600,0.76
1971-01-26,52.25,52.25,51.75,52.00,659200,0.76
1971-01-25,52.75,52.75,52.00,52.25,662400,0.77
1971-01-22,52.50,53.50,52.38,53.00,1000000,0.78
1971-01-21,52.38,52.88,52.13,52.50,849600,0.77
1971-01-20,52.25,52.63,52.00,52.38,617600,0.77
1971-01-19,51.75,52.25,51.63,52.25,712000,0.77
1971-01-18,51.00,51.75,50.88,51.75,820800,0.76
1971-01-15,51.00,51.25,50.75,51.00,697600,0.75
1971-01-14,50.88,51.00,49.50,51.00,1636800,0.75
1971-01-13,52.88,52.88,50.13,50.88,2430400,0.75
1971-01-12,53.88,53.88,53.13,53.25,577600,0.78
1971-01-11,54.25,54.75,52.75,54.00,708800,0.79
1971-01-08,54.13,54.63,54.00,54.25,574400,0.80
1971-01-07,53.88,54.63,53.75,54.13,870400,0.79
1971-01-06,53.63,54.13,53.63,53.88,473600,0.79
1971-01-05,53.50,53.88,53.13,53.63,734400,0.79
1971-01-04,54.38,54.38,53.50,53.50,361600,0.78
1970-12-31,54.75,54.88,54.38,54.50,377600,0.80
1970-12-30,54.38,54.88,54.38,54.75,587200,0.80
1970-12-29,53.75,54.25,53.75,54.25,707200,0.80
1970-12-28,53.75,53.75,53.13,53.75,633600,0.79
1970-12-24,53.63,53.88,53.38,53.75,200000,0.79
1970-12-23,53.00,54.00,52.75,53.63,718400,0.79
1970-12-22,53.38,53.38,52.63,53.00,894400,0.78
1970-12-21,53.13,53.50,52.88,53.38,384000,0.78
1970-12-18,53.13,53.38,52.88,53.13,345600,0.78
1970-12-17,52.25,53.13,52.25,53.13,296000,0.78
1970-12-16,52.38,52.50,51.50,52.25,452800,0.77
1970-12-15,52.50,52.75,52.13,52.38,420800,0.77
1970-12-14,53.13,53.13,52.50,52.50,352000,0.77
1970-12-11,52.75,53.50,52.75,53.13,764800,0.78
1970-12-10,52.50,53.13,52.38,52.63,1008000,0.77
1970-12-09,51.88,52.63,51.50,52.50,1080000,0.77
1970-12-08,51.50,52.00,51.25,51.88,1222400,0.76
1970-12-07,51.13,51.63,50.75,51.50,1755200,0.76
1970-12-04,51.00,51.13,50.63,51.13,814400,0.75
1970-12-03,51.00,51.63,50.75,51.00,768000,0.75
1970-12-02,50.88,51.38,50.50,51.00,492800,0.75
1970-12-01,51.00,52.00,50.63,50.88,1976000,0.75
1970-11-30,50.00,51.88,50.00,51.00,2496000,0.75
1970-11-27,48.88,50.00,48.75,50.00,1160000,0.73
1970-11-25,48.00,49.25,48.00,48.88,849600,0.72
1970-11-24,47.63,48.25,47.13,48.00,598400,0.70
1970-11-23,47.38,47.88,47.13,47.63,444800,0.70
1970-11-20,47.75,47.75,47.25,47.38,324800,0.69
1970-11-19,47.75,47.88,47.50,47.75,257600,0.70
1970-11-18,48.00,48.00,47.50,47.75,312000,0.70
1970-11-17,48.00,48.25,48.00,48.00,222400,0.70
1970-11-16,48.13,48.25,47.88,48.00,494400,0.70
1970-11-13,48.38,48.38,48.00,48.13,456000,0.71
1970-11-12,48.50,48.75,48.25,48.50,395200,0.71
1970-11-11,48.38,48.75,48.38,48.50,473600,0.71
1970-11-10,48.25,48.38,48.00,48.25,526400,0.71
1970-11-09,48.38,48.50,48.00,48.25,403200,0.71
1970-11-06,48.00,48.38,48.00,48.38,596800,0.71
1970-11-05,48.00,48.25,47.63,48.00,582400,0.70
1970-11-04,48.00,48.00,47.38,48.00,435200,0.70
1970-11-03,47.88,48.38,47.75,48.25,385600,0.70
1970-11-02,48.13,48.13,47.75,47.88,684800,0.69
1970-10-30,47.75,48.13,47.25,48.13,654400,0.70
1970-10-29,47.50,48.00,47.25,47.75,737600,0.69
1970-10-28,47.00,47.50,46.13,47.50,667200,0.69
1970-10-27,47.13,47.13,46.25,47.00,441600,0.68
1970-10-26,48.00,48.00,47.13,47.13,388800,0.68
1970-10-23,47.63,48.00,47.50,48.00,536000,0.69
1970-10-22,48.00,48.13,47.63,47.63,377600,0.69
1970-10-21,47.38,48.13,47.38,48.00,464000,0.69
1970-10-20,47.63,48.00,47.13,47.25,348800,0.68
1970-10-19,48.50,48.50,47.63,47.63,409600,0.69
1970-10-16,48.63,48.88,48.13,48.63,377600,0.70
1970-10-15,48.00,48.63,47.88,48.63,454400,0.70
1970-10-14,47.38,48.00,47.38,48.00,376000,0.69
1970-10-13,47.63,47.75,47.25,47.38,531200,0.68
1970-10-12,47.75,47.88,47.25,47.63,228800,0.69
1970-10-09,48.63,48.75,47.75,47.75,990400,0.69
1970-10-08,48.63,49.63,48.38,48.63,1048000,0.70
1970-10-07,48.25,48.63,48.00,48.63,769600,0.70
1970-10-06,47.63,48.38,47.50,48.25,912000,0.70
1970-10-05,47.00,47.63,47.00,47.63,632000,0.69
1970-10-02,46.00,47.00,46.00,46.88,758400,0.68
1970-10-01,45.63,46.00,45.25,46.00,262400,0.66
1970-09-30,46.25,46.25,45.50,45.63,558400,0.66
1970-09-29,46.63,46.75,46.00,46.38,596800,0.67
1970-09-28,46.75,46.75,46.13,46.63,419200,0.67
1970-09-25,46.50,46.88,46.25,46.75,552000,0.68
1970-09-24,46.13,46.75,46.13,46.50,1000000,0.67
1970-09-23,45.13,47.13,45.00,46.13,1156800,0.67
1970-09-22,45.63,45.63,45.00,45.13,593600,0.65
1970-09-21,46.75,46.75,46.00,46.00,593600,0.66
1970-09-18,45.63,47.38,45.63,46.75,1400000,0.68
1970-09-17,45.50,46.00,45.38,45.63,692800,0.66
1970-09-16,45.88,45.88,45.13,45.50,1110400,0.66
1970-09-15,46.25,46.38,45.63,45.88,297600,0.66
1970-09-14,46.63,46.88,46.00,46.25,300800,0.67
1970-09-11,46.50,47.00,46.38,46.63,328000,0.67
1970-09-10,47.50,47.50,46.50,46.50,403200,0.67
1970-09-09,47.75,48.00,47.38,47.63,436800,0.69
1970-09-08,47.63,47.88,46.75,47.75,585600,0.69
1970-09-04,47.75,48.00,47.50,47.63,568000,0.69
1970-09-03,47.50,47.88,47.38,47.75,550400,0.69
1970-09-02,47.38,47.50,46.75,47.50,475200,0.69
1970-09-01,47.50,47.50,47.00,47.38,611200,0.68
1970-08-31,47.25,47.50,47.25,47.50,412800,0.69
1970-08-28,47.25,47.25,46.63,47.25,456000,0.68
1970-08-27,46.63,47.25,46.13,47.25,796800,0.68
1970-08-26,47.38,47.38,46.63,46.63,585600,0.67
1970-08-25,47.38,47.63,46.63,47.50,484800,0.69
1970-08-24,46.63,48.00,46.63,47.38,1440000,0.68
1970-08-21,46.13,46.63,46.13,46.50,992000,0.67
1970-08-20,44.63,46.13,44.63,46.13,1256000,0.67
1970-08-19,43.75,45.13,43.75,44.50,1286400,0.64
1970-08-18,42.50,43.50,42.50,43.50,716800,0.63
1970-08-17,42.63,42.75,42.13,42.50,462400,0.61
1970-08-14,43.38,43.63,42.63,42.63,316800,0.62
1970-08-13,43.50,43.50,42.88,43.38,256000,0.63
1970-08-12,43.38,43.50,43.00,43.50,248000,0.63
1970-08-11,43.75,43.75,43.25,43.38,187200,0.63
1970-08-10,44.50,44.75,43.13,43.75,630400,0.63
1970-08-07,43.13,44.75,43.00,44.50,537600,0.64
1970-08-06,43.13,43.38,42.63,43.13,312000,0.62
1970-08-05,43.25,43.50,42.63,43.13,296000,0.62
1970-08-04,43.25,43.25,42.25,43.25,304000,0.62
1970-08-03,44.00,44.00,43.00,43.63,412800,0.62
1970-07-31,43.88,44.50,43.88,44.00,504000,0.63
1970-07-30,43.25,43.88,43.25,43.75,822400,0.62
1970-07-29,43.00,43.63,43.00,43.13,344000,0.61
1970-07-28,43.50,43.63,43.00,43.00,492800,0.61
1970-07-27,43.50,43.88,43.25,43.50,475200,0.62
1970-07-24,44.00,44.88,43.25,43.50,590400,0.62
1970-07-23,42.38,44.50,42.25,44.00,1011200,0.63
1970-07-22,42.50,42.88,42.00,42.38,459200,0.60
1970-07-21,42.50,43.00,42.13,42.50,716800,0.60
1970-07-20,42.25,42.75,42.13,42.50,811200,0.60
1970-07-17,41.13,42.25,41.13,42.25,838400,0.60
1970-07-16,40.25,41.13,40.25,41.00,748800,0.58
1970-07-15,39.75,40.25,39.63,39.88,366400,0.57
1970-07-14,40.00,40.25,39.63,39.75,387200,0.57
1970-07-13,39.75,40.00,39.75,40.00,464000,0.57
1970-07-10,39.25,39.75,39.25,39.63,556800,0.56
1970-07-09,38.88,39.25,38.63,39.00,529600,0.55
1970-07-08,38.50,38.88,38.00,38.88,585600,0.55
1970-07-07,38.88,39.00,38.25,38.50,545600,0.55
1970-07-06,39.88,39.88,38.63,38.88,907200,0.55
1970-07-02,40.13,40.38,39.75,39.88,307200,0.57
1970-07-01,40.25,40.38,39.75,40.13,321600,0.57
1970-06-30,40.25,40.38,40.00,40.25,313600,0.57
1970-06-29,40.25,40.25,40.00,40.25,238400,0.57
1970-06-26,40.25,40.38,40.00,40.38,291200,0.57
1970-06-25,40.38,40.50,40.00,40.25,300800,0.57
1970-06-24,40.88,40.88,40.00,40.38,448000,0.57
1970-06-23,41.38,41.50,41.00,41.13,321600,0.58
1970-06-22,41.75,41.75,41.00,41.38,288000,0.59
1970-06-19,42.13,42.38,41.63,41.88,355200,0.60
1970-06-18,41.63,42.13,41.00,42.13,452800,0.60
1970-06-17,41.88,42.63,41.25,41.63,376000,0.59
1970-06-16,41.00,42.38,40.63,41.88,491200,0.60
1970-06-15,41.00,41.00,40.63,41.00,294400,0.58
1970-06-12,41.00,41.38,40.63,41.13,329600,0.58
1970-06-11,41.13,41.25,40.25,41.00,353600,0.58
1970-06-10,41.13,41.38,40.63,41.13,406400,0.58
1970-06-09,41.75,41.75,41.00,41.13,260800,0.58
1970-06-08,42.13,42.50,41.63,41.88,334400,0.60
1970-06-05,42.88,42.88,42.00,42.13,382400,0.60
1970-06-04,44.63,45.00,43.13,43.13,587200,0.61
1970-06-03,43.88,44.88,43.50,44.63,420800,0.63
1970-06-02,44.38,44.63,43.00,43.88,435200,0.62
1970-06-01,43.50,44.50,43.13,44.38,537600,0.63
1970-05-29,42.50,43.63,42.13,43.50,544000,0.62
1970-05-28,41.13,42.63,41.13,42.50,505600,0.60
1970-05-27,39.75,41.75,39.63,41.00,625600,0.58
1970-05-26,39.75,39.88,39.13,39.75,532800,0.57
1970-05-25,39.88,40.00,39.50,39.75,334400,0.57
1970-05-22,39.75,40.88,39.63,39.88,348800,0.57
1970-05-21,40.25,40.50,39.50,39.75,577600,0.57
1970-05-20,40.75,41.00,40.00,40.25,337600,0.57
1970-05-19,41.50,41.88,40.75,40.75,273600,0.58
1970-05-18,41.00,41.50,40.50,41.50,518400,0.59
1970-05-15,40.25,41.00,39.88,41.00,449600,0.58
1970-05-14,39.63,40.88,39.50,40.25,846400,0.57
1970-05-13,39.88,40.00,38.63,39.63,742400,0.56
1970-05-12,39.88,40.50,39.25,39.88,913600,0.57
1970-05-11,40.00,40.13,39.50,39.88,580800,0.57
1970-05-08,40.13,40.38,39.88,40.00,531200,0.57
1970-05-07,40.13,40.38,39.63,40.13,563200,0.57
1970-05-06,40.25,40.50,39.75,40.13,1187200,0.57
1970-05-05,40.88,40.88,40.13,40.25,633600,0.57
1970-05-04,41.75,41.88,40.50,41.00,537600,0.57
1970-05-01,41.75,41.75,40.50,41.75,707200,0.58
1970-04-30,41.75,42.38,41.38,41.75,430400,0.58
1970-04-29,41.38,41.88,40.00,41.75,873600,0.58
1970-04-28,42.00,42.38,41.00,41.38,860800,0.58
1970-04-27,42.38,42.75,42.00,42.00,582400,0.59
1970-04-24,43.00,43.25,42.25,42.38,548800,0.59
1970-04-23,43.13,43.25,42.50,43.00,516800,0.60
1970-04-22,43.38,43.38,42.50,43.13,440000,0.60
1970-04-21,43.38,43.63,43.13,43.38,302400,0.61
1970-04-20,43.38,43.75,43.25,43.38,350400,0.61
1970-04-17,43.25,43.63,43.00,43.38,286400,0.61
1970-04-16,43.88,43.88,43.00,43.25,816000,0.60
1970-04-15,43.88,44.00,43.63,43.88,385600,0.61
1970-04-14,44.25,44.25,43.75,43.88,563200,0.61
1970-04-13,44.50,44.75,44.13,44.25,408000,0.62
1970-04-10,44.75,44.75,44.38,44.50,360000,0.62
1970-04-09,44.75,44.75,44.00,44.75,520000,0.63
1970-04-08,44.50,44.88,44.38,44.88,321600,0.63
1970-04-07,45.13,45.13,44.50,44.50,422400,0.62
1970-04-06,45.00,45.25,44.63,45.13,384000,0.63
1970-04-03,44.50,45.00,44.25,45.00,449600,0.63
1970-04-02,45.38,45.38,44.13,44.50,1150400,0.62
1970-04-01,44.50,45.38,44.50,45.38,1028800,0.63
1970-03-31,43.88,44.63,43.75,44.50,579200,0.62
1970-03-30,44.00,44.00,43.63,43.88,628800,0.61
1970-03-26,44.88,44.88,43.50,44.00,1644800,0.61
1970-03-25,44.38,45.88,44.38,45.00,987200,0.63
1970-03-24,43.75,44.50,43.50,44.13,355200,0.62
1970-03-23,44.00,44.00,43.38,43.75,539200,0.61
1970-03-20,44.13,44.25,43.75,44.25,372800,0.62
1970-03-19,45.25,45.25,44.13,44.13,827200,0.62
1970-03-18,44.88,45.75,44.63,45.25,436800,0.63
1970-03-17,44.88,45.13,44.25,44.88,564800,0.63
1970-03-16,44.88,44.88,43.25,44.88,732800,0.63
1970-03-13,45.88,45.88,44.75,45.25,688000,0.63
1970-03-12,46.13,46.13,45.63,45.88,539200,0.64
1970-03-11,46.13,46.38,46.00,46.13,843200,0.64
1970-03-10,45.88,46.38,45.63,46.13,430400,0.64
1970-03-09,46.13,46.75,45.50,45.88,524800,0.64
1970-03-06,45.75,46.13,45.50,46.13,481600,0.64
1970-03-05,45.88,45.88,45.38,45.75,684800,0.64
1970-03-04,46.38,46.88,45.88,46.00,422400,0.64
1970-03-03,46.63,47.00,45.63,46.38,544000,0.65
1970-03-02,47.50,47.50,46.25,46.63,518400,0.65
1970-02-27,48.00,48.50,47.50,47.50,1246400,0.66
1970-02-26,47.50,48.38,47.38,48.00,862400,0.67
1970-02-25,46.25,47.50,46.25,47.50,593600,0.66
1970-02-24,46.00,46.00,45.63,46.00,1043200,0.64
1970-02-20,45.38,46.00,45.38,46.00,1166400,0.64
1970-02-19,45.00,45.75,45.00,45.38,824000,0.63
1970-02-18,44.00,45.00,44.00,44.88,1028800,0.63
1970-02-17,44.00,44.13,43.38,43.75,451200,0.61
1970-02-16,43.50,44.00,43.13,44.00,488000,0.61
1970-02-13,43.25,44.13,42.63,43.50,492800,0.61
1970-02-12,44.25,44.75,42.75,43.25,816000,0.60
1970-02-11,43.25,44.25,42.25,44.25,878400,0.62
1970-02-10,45.63,45.88,43.25,43.25,996800,0.60
1970-02-09,45.75,46.00,45.63,45.63,558400,0.64
1970-02-06,46.00,46.00,45.63,45.75,272000,0.64
1970-02-05,46.00,46.00,45.63,46.00,337600,0.64
1970-02-04,45.63,46.13,45.63,46.00,534400,0.64
1970-02-03,46.00,46.13,45.50,45.63,1971200,0.63
1970-02-02,46.13,46.50,45.75,46.00,937600,0.63
1970-01-30,46.50,47.00,45.75,46.13,817600,0.63
1970-01-29,46.63,47.00,46.00,46.50,696000,0.64
1970-01-28,48.25,48.50,46.63,46.63,499200,0.64
1970-01-27,48.25,48.25,47.13,48.25,540800,0.66
1970-01-26,48.75,48.75,47.63,48.38,732800,0.67
1970-01-23,49.00,49.00,48.50,48.75,427200,0.67
1970-01-22,48.88,49.50,48.50,49.00,640000,0.67
1970-01-21,49.25,49.38,48.75,48.88,454400,0.67
1970-01-20,49.75,49.75,49.13,49.25,588800,0.68
1970-01-19,49.88,49.88,49.38,49.75,508800,0.68
1970-01-16,49.88,50.00,49.38,49.88,425600,0.69
1970-01-15,50.00,50.25,49.63,49.88,336000,0.69
1970-01-14,51.63,51.63,49.63,50.00,1124800,0.69
1970-01-13,52.38,52.38,51.50,51.63,372800,0.71
1970-01-12,52.75,53.13,52.00,52.38,334400,0.72
1970-01-09,52.63,52.75,52.38,52.75,515200,0.73
1970-01-08,52.25,53.00,52.25,52.63,635200,0.72
1970-01-07,51.75,51.88,51.13,51.63,451200,0.71
1970-01-06,52.50,52.75,51.50,51.75,553600,0.71
1970-01-05,52.25,52.88,52.13,52.50,1121600,0.72
1970-01-02,51.13,52.25,51.13,52.25,526400,0.72