cs6601p3/data/FNMA.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,0.28,0.31,0.27,0.30,6829100,0.30
2012-04-16,0.27,0.28,0.27,0.27,1176100,0.27
2012-04-13,0.27,0.27,0.26,0.27,1783300,0.27
2012-04-12,0.27,0.28,0.26,0.27,1374700,0.27
2012-04-11,0.26,0.28,0.26,0.28,2244800,0.28
2012-04-10,0.27,0.27,0.26,0.27,1555100,0.27
2012-04-09,0.27,0.28,0.27,0.27,2205800,0.27
2012-04-05,0.28,0.28,0.27,0.28,1314800,0.28
2012-04-04,0.29,0.30,0.27,0.28,5314200,0.28
2012-04-03,0.29,0.30,0.29,0.29,1924900,0.29
2012-04-02,0.29,0.30,0.29,0.30,1161500,0.30
2012-03-30,0.30,0.30,0.29,0.29,2438800,0.29
2012-03-29,0.30,0.30,0.29,0.30,2248300,0.30
2012-03-28,0.30,0.31,0.30,0.30,2255300,0.30
2012-03-27,0.31,0.31,0.30,0.31,1314300,0.31
2012-03-26,0.31,0.31,0.30,0.31,1661400,0.31
2012-03-23,0.30,0.31,0.30,0.31,1192900,0.31
2012-03-22,0.30,0.31,0.30,0.30,2989000,0.30
2012-03-21,0.31,0.32,0.31,0.31,1243200,0.31
2012-03-20,0.32,0.32,0.31,0.32,1839800,0.32
2012-03-19,0.32,0.32,0.31,0.32,2551200,0.32
2012-03-16,0.31,0.32,0.31,0.31,1278000,0.31
2012-03-15,0.32,0.32,0.30,0.32,3124800,0.32
2012-03-14,0.32,0.33,0.31,0.31,3327300,0.31
2012-03-13,0.31,0.32,0.30,0.31,2705200,0.31
2012-03-12,0.32,0.32,0.31,0.31,5112200,0.31
2012-03-09,0.30,0.33,0.30,0.32,6986800,0.32
2012-03-08,0.29,0.30,0.29,0.30,2861100,0.30
2012-03-07,0.30,0.30,0.29,0.29,3571700,0.29
2012-03-06,0.30,0.31,0.29,0.30,3750300,0.30
2012-03-05,0.31,0.32,0.30,0.31,4648800,0.31
2012-03-02,0.32,0.33,0.31,0.32,1454600,0.32
2012-03-01,0.33,0.33,0.32,0.32,2941700,0.32
2012-02-29,0.32,0.33,0.31,0.32,2062300,0.32
2012-02-28,0.30,0.34,0.30,0.32,4405200,0.32
2012-02-27,0.30,0.32,0.30,0.31,2814100,0.31
2012-02-24,0.33,0.33,0.30,0.32,7602400,0.32
2012-02-23,0.29,0.33,0.29,0.33,8188300,0.33
2012-02-22,0.30,0.31,0.27,0.29,17202000,0.29
2012-02-21,0.38,0.38,0.30,0.31,23400300,0.31
2012-02-17,0.41,0.41,0.36,0.38,13564000,0.38
2012-02-16,0.38,0.41,0.38,0.39,21059600,0.39
2012-02-15,0.35,0.39,0.34,0.37,18749900,0.37
2012-02-14,0.33,0.35,0.32,0.34,11559900,0.34
2012-02-13,0.29,0.33,0.29,0.33,6773500,0.33
2012-02-10,0.33,0.33,0.29,0.30,8518700,0.30
2012-02-09,0.29,0.33,0.29,0.31,16967000,0.31
2012-02-08,0.28,0.29,0.27,0.28,6746700,0.28
2012-02-07,0.31,0.31,0.25,0.28,12852300,0.28
2012-02-06,0.24,0.32,0.23,0.30,32119100,0.30
2012-02-03,0.21,0.25,0.21,0.24,7663200,0.24
2012-02-02,0.22,0.23,0.22,0.22,1272000,0.22
2012-02-01,0.22,0.23,0.22,0.22,1695200,0.22
2012-01-31,0.23,0.23,0.22,0.22,2275600,0.22
2012-01-30,0.22,0.23,0.22,0.23,1252600,0.23
2012-01-27,0.22,0.23,0.22,0.23,1252500,0.23
2012-01-26,0.22,0.23,0.22,0.23,1861200,0.23
2012-01-25,0.22,0.23,0.21,0.22,2247700,0.22
2012-01-24,0.23,0.24,0.23,0.23,1765700,0.23
2012-01-23,0.23,0.24,0.23,0.23,1824100,0.23
2012-01-20,0.24,0.24,0.23,0.24,947100,0.24
2012-01-19,0.24,0.25,0.23,0.24,2674000,0.24
2012-01-18,0.23,0.24,0.23,0.24,2450900,0.24
2012-01-17,0.23,0.25,0.23,0.23,2718300,0.23
2012-01-13,0.23,0.24,0.22,0.23,1732000,0.23
2012-01-12,0.21,0.24,0.21,0.23,4078100,0.23
2012-01-11,0.24,0.24,0.21,0.22,8695200,0.22
2012-01-10,0.23,0.26,0.22,0.24,11267300,0.24
2012-01-09,0.21,0.23,0.20,0.22,5726000,0.22
2012-01-06,0.20,0.20,0.20,0.20,697600,0.20
2012-01-05,0.20,0.20,0.20,0.20,1169600,0.20
2012-01-04,0.20,0.20,0.20,0.20,4319800,0.20
2012-01-03,0.21,0.21,0.20,0.21,1922300,0.21
2011-12-30,0.20,0.21,0.20,0.20,5031800,0.20
2011-12-29,0.20,0.21,0.20,0.20,3819800,0.20
2011-12-28,0.21,0.22,0.21,0.21,3031300,0.21
2011-12-27,0.22,0.24,0.20,0.22,17503000,0.22
2011-12-23,0.20,0.24,0.20,0.24,19314800,0.24
2011-12-22,0.20,0.20,0.19,0.20,1900200,0.20
2011-12-21,0.20,0.20,0.19,0.20,2182500,0.20
2011-12-20,0.20,0.20,0.20,0.20,2939100,0.20
2011-12-19,0.20,0.20,0.20,0.20,1464900,0.20
2011-12-16,0.20,0.20,0.20,0.20,1613900,0.20
2011-12-15,0.20,0.20,0.20,0.20,2005500,0.20
2011-12-14,0.20,0.21,0.20,0.20,1660900,0.20
2011-12-13,0.21,0.22,0.20,0.20,1149400,0.20
2011-12-12,0.21,0.22,0.21,0.21,2521400,0.21
2011-12-09,0.23,0.23,0.21,0.22,1580300,0.22
2011-12-08,0.24,0.25,0.21,0.22,5307900,0.22
2011-12-07,0.20,0.25,0.19,0.25,10308400,0.25
2011-12-06,0.20,0.20,0.20,0.20,1577600,0.20
2011-12-05,0.20,0.20,0.20,0.20,1055600,0.20
2011-12-02,0.20,0.20,0.20,0.20,1344400,0.20
2011-12-01,0.20,0.21,0.20,0.20,1891000,0.20
2011-11-30,0.20,0.21,0.20,0.20,3991700,0.20
2011-11-29,0.20,0.21,0.20,0.20,1990000,0.20
2011-11-28,0.20,0.21,0.20,0.21,1638100,0.21
2011-11-25,0.20,0.21,0.20,0.20,675200,0.20
2011-11-23,0.20,0.21,0.20,0.20,2795400,0.20
2011-11-22,0.21,0.21,0.20,0.20,1742100,0.20
2011-11-21,0.21,0.22,0.21,0.21,1802900,0.21
2011-11-18,0.22,0.22,0.21,0.21,1582200,0.21
2011-11-17,0.22,0.22,0.21,0.22,1958500,0.22
2011-11-16,0.22,0.22,0.21,0.21,1174000,0.21
2011-11-15,0.22,0.22,0.21,0.22,1599900,0.22
2011-11-14,0.23,0.23,0.22,0.22,1461200,0.22
2011-11-11,0.22,0.23,0.22,0.22,813600,0.22
2011-11-10,0.22,0.23,0.22,0.22,1685200,0.22
2011-11-09,0.23,0.23,0.22,0.22,7429500,0.22
2011-11-08,0.24,0.24,0.23,0.23,1821500,0.23
2011-11-07,0.24,0.24,0.24,0.24,2248000,0.24
2011-11-04,0.25,0.25,0.24,0.24,868300,0.24
2011-11-03,0.25,0.25,0.24,0.25,1160900,0.25
2011-11-02,0.25,0.25,0.25,0.25,2089300,0.25
2011-11-01,0.25,0.25,0.24,0.25,2365200,0.25
2011-10-31,0.25,0.26,0.25,0.25,2238000,0.25
2011-10-28,0.25,0.26,0.25,0.25,2271700,0.25
2011-10-27,0.26,0.26,0.25,0.25,3061400,0.25
2011-10-26,0.25,0.25,0.24,0.25,1578700,0.25
2011-10-25,0.27,0.27,0.24,0.25,4320200,0.25
2011-10-24,0.23,0.26,0.23,0.26,8782400,0.26
2011-10-21,0.23,0.23,0.23,0.23,1576500,0.23
2011-10-20,0.24,0.24,0.23,0.23,1882400,0.23
2011-10-19,0.24,0.24,0.23,0.24,1229300,0.24
2011-10-18,0.22,0.24,0.22,0.24,1303200,0.24
2011-10-17,0.23,0.23,0.22,0.23,2929200,0.23
2011-10-14,0.23,0.24,0.23,0.23,1740100,0.23
2011-10-13,0.24,0.25,0.23,0.23,2032200,0.23
2011-10-12,0.23,0.25,0.23,0.24,4208800,0.24
2011-10-11,0.23,0.24,0.23,0.24,1267000,0.24
2011-10-10,0.23,0.25,0.21,0.23,2074600,0.23
2011-10-07,0.25,0.25,0.23,0.23,4486800,0.23
2011-10-06,0.24,0.25,0.24,0.24,3320100,0.24
2011-10-05,0.21,0.24,0.21,0.24,2901200,0.24
2011-10-04,0.22,0.23,0.21,0.23,7015800,0.23
2011-10-03,0.24,0.25,0.22,0.22,3833600,0.22
2011-09-30,0.24,0.25,0.23,0.24,2477700,0.24
2011-09-29,0.24,0.25,0.23,0.24,8257400,0.24
2011-09-28,0.25,0.26,0.24,0.24,4552400,0.24
2011-09-27,0.26,0.27,0.24,0.25,7758900,0.25
2011-09-26,0.26,0.26,0.25,0.26,1156500,0.26
2011-09-23,0.25,0.26,0.25,0.26,2518600,0.26
2011-09-22,0.26,0.26,0.25,0.25,4607000,0.25
2011-09-21,0.27,0.27,0.26,0.26,2109900,0.26
2011-09-20,0.27,0.27,0.27,0.27,1615500,0.27
2011-09-19,0.28,0.28,0.27,0.27,2687400,0.27
2011-09-16,0.27,0.29,0.27,0.27,3392800,0.27
2011-09-15,0.27,0.28,0.27,0.27,2223200,0.27
2011-09-14,0.27,0.28,0.27,0.27,3347200,0.27
2011-09-13,0.28,0.28,0.27,0.27,5051900,0.27
2011-09-12,0.29,0.30,0.28,0.28,2202600,0.28
2011-09-09,0.31,0.31,0.29,0.29,2596800,0.29
2011-09-08,0.32,0.33,0.30,0.30,2699700,0.30
2011-09-07,0.34,0.35,0.32,0.32,4419400,0.32
2011-09-06,0.32,0.34,0.32,0.34,6134800,0.34
2011-09-02,0.29,0.34,0.29,0.32,10843700,0.32
2011-09-01,0.29,0.30,0.28,0.29,1683100,0.29
2011-08-31,0.27,0.30,0.27,0.30,4833300,0.30
2011-08-30,0.27,0.28,0.27,0.28,951000,0.28
2011-08-29,0.27,0.28,0.27,0.27,2567000,0.27
2011-08-26,0.27,0.28,0.26,0.27,1561900,0.27
2011-08-25,0.26,0.28,0.26,0.27,2305200,0.27
2011-08-24,0.26,0.27,0.26,0.27,1783600,0.27
2011-08-23,0.26,0.28,0.25,0.26,2718800,0.26
2011-08-22,0.27,0.28,0.26,0.26,1536000,0.26
2011-08-19,0.27,0.28,0.26,0.27,2711000,0.27
2011-08-18,0.28,0.29,0.27,0.28,2467600,0.28
2011-08-17,0.29,0.31,0.29,0.29,2494300,0.29
2011-08-16,0.30,0.30,0.29,0.29,1503400,0.29
2011-08-15,0.30,0.30,0.29,0.29,3528100,0.29
2011-08-12,0.28,0.28,0.27,0.28,2120400,0.28
2011-08-11,0.28,0.29,0.28,0.28,3344600,0.28
2011-08-10,0.29,0.29,0.26,0.27,4941600,0.27
2011-08-09,0.25,0.30,0.24,0.28,9292300,0.28
2011-08-08,0.25,0.27,0.24,0.25,14622900,0.25
2011-08-05,0.30,0.31,0.28,0.30,8712600,0.30
2011-08-04,0.32,0.33,0.30,0.31,5531700,0.31
2011-08-03,0.32,0.33,0.32,0.32,2234000,0.32
2011-08-02,0.34,0.34,0.32,0.33,2244600,0.33
2011-08-01,0.33,0.35,0.33,0.34,2848900,0.34
2011-07-29,0.32,0.34,0.31,0.33,3462900,0.33
2011-07-28,0.33,0.33,0.32,0.32,4758300,0.32
2011-07-27,0.33,0.33,0.33,0.33,1996500,0.33
2011-07-26,0.34,0.35,0.33,0.33,1780700,0.33
2011-07-25,0.34,0.35,0.34,0.34,1694200,0.34
2011-07-22,0.34,0.35,0.34,0.34,1187200,0.34
2011-07-21,0.35,0.35,0.34,0.34,1906700,0.34
2011-07-20,0.35,0.35,0.34,0.35,1273600,0.35
2011-07-19,0.34,0.35,0.34,0.34,2089200,0.34
2011-07-18,0.34,0.35,0.33,0.34,4314100,0.34
2011-07-15,0.34,0.35,0.34,0.34,998600,0.34
2011-07-14,0.35,0.36,0.34,0.34,988600,0.34
2011-07-13,0.34,0.36,0.34,0.35,2817100,0.35
2011-07-12,0.34,0.34,0.34,0.34,1100200,0.34
2011-07-11,0.35,0.35,0.34,0.34,1592600,0.34
2011-07-08,0.34,0.35,0.34,0.35,1563500,0.35
2011-07-07,0.35,0.36,0.34,0.35,1816600,0.35
2011-07-06,0.38,0.39,0.34,0.35,5100700,0.35
2011-07-05,0.33,0.39,0.33,0.37,9218200,0.37
2011-07-01,0.33,0.34,0.33,0.33,1228000,0.33
2011-06-30,0.33,0.34,0.33,0.33,1482300,0.33
2011-06-29,0.33,0.34,0.33,0.33,1874100,0.33
2011-06-28,0.33,0.34,0.33,0.33,1761100,0.33
2011-06-27,0.33,0.33,0.33,0.33,2077100,0.33
2011-06-24,0.33,0.33,0.32,0.33,1185400,0.33
2011-06-23,0.33,0.34,0.32,0.33,1824400,0.33
2011-06-22,0.33,0.34,0.33,0.33,2239900,0.33
2011-06-21,0.33,0.34,0.33,0.33,2160900,0.33
2011-06-20,0.33,0.34,0.32,0.33,2072700,0.33
2011-06-17,0.33,0.34,0.32,0.33,1207700,0.33
2011-06-16,0.34,0.34,0.33,0.33,1786300,0.33
2011-06-15,0.35,0.35,0.33,0.34,2549200,0.34
2011-06-14,0.33,0.35,0.33,0.35,2995700,0.35
2011-06-13,0.33,0.34,0.33,0.33,3981500,0.33
2011-06-10,0.34,0.34,0.32,0.33,5584700,0.33
2011-06-09,0.33,0.34,0.33,0.34,7222700,0.34
2011-06-08,0.36,0.36,0.34,0.34,7292000,0.34
2011-06-07,0.36,0.37,0.36,0.36,5783300,0.36
2011-06-06,0.37,0.38,0.35,0.37,2969600,0.37
2011-06-03,0.37,0.38,0.37,0.37,1062200,0.37
2011-06-02,0.38,0.38,0.37,0.37,1212400,0.37
2011-06-01,0.38,0.40,0.37,0.38,2482200,0.38
2011-05-31,0.38,0.39,0.38,0.38,1812700,0.38
2011-05-27,0.38,0.38,0.38,0.38,1441700,0.38
2011-05-26,0.38,0.38,0.37,0.38,3218600,0.38
2011-05-25,0.38,0.38,0.38,0.38,1897700,0.38
2011-05-24,0.38,0.39,0.38,0.38,2552000,0.38
2011-05-23,0.40,0.40,0.38,0.38,2293700,0.38
2011-05-20,0.40,0.40,0.38,0.39,2811100,0.39
2011-05-19,0.40,0.41,0.39,0.40,4338400,0.40
2011-05-18,0.38,0.40,0.38,0.40,3396000,0.40
2011-05-17,0.38,0.39,0.37,0.38,4226900,0.38
2011-05-16,0.39,0.39,0.37,0.37,9343800,0.37
2011-05-13,0.39,0.41,0.39,0.39,3942000,0.39
2011-05-12,0.40,0.40,0.39,0.39,6300000,0.39
2011-05-11,0.41,0.41,0.39,0.40,4494300,0.40
2011-05-10,0.43,0.43,0.40,0.41,3993100,0.41
2011-05-09,0.42,0.44,0.40,0.42,11813100,0.42
2011-05-06,0.47,0.48,0.43,0.43,12192300,0.43
2011-05-05,0.48,0.50,0.45,0.47,19543400,0.47
2011-05-04,0.42,0.44,0.41,0.43,3697700,0.43
2011-05-03,0.47,0.48,0.42,0.42,9993600,0.42
2011-05-02,0.45,0.50,0.45,0.47,17601700,0.47
2011-04-29,0.39,0.44,0.39,0.44,10900000,0.44
2011-04-28,0.37,0.39,0.37,0.39,3380600,0.39
2011-04-27,0.37,0.38,0.37,0.37,2555600,0.37
2011-04-26,0.38,0.38,0.37,0.37,3176500,0.37
2011-04-25,0.38,0.39,0.38,0.38,2525900,0.38
2011-04-21,0.38,0.39,0.38,0.38,1995100,0.38
2011-04-20,0.39,0.39,0.38,0.38,2241600,0.38
2011-04-19,0.39,0.40,0.39,0.39,2016000,0.39
2011-04-18,0.40,0.40,0.39,0.39,2047000,0.39
2011-04-15,0.39,0.40,0.39,0.40,1195300,0.40
2011-04-14,0.39,0.39,0.39,0.39,1103800,0.39
2011-04-13,0.39,0.40,0.39,0.40,2869800,0.40
2011-04-12,0.39,0.40,0.39,0.39,2122100,0.39
2011-04-11,0.39,0.40,0.39,0.39,1558600,0.39
2011-04-08,0.40,0.40,0.39,0.39,2843400,0.39
2011-04-07,0.41,0.41,0.39,0.40,3545300,0.40
2011-04-06,0.39,0.42,0.39,0.41,4474100,0.41
2011-04-05,0.39,0.40,0.39,0.39,2576400,0.39
2011-04-04,0.39,0.39,0.38,0.39,3391400,0.39
2011-04-01,0.40,0.41,0.39,0.40,2310300,0.40
2011-03-31,0.41,0.42,0.38,0.39,3205000,0.39
2011-03-30,0.40,0.42,0.40,0.41,3233600,0.41
2011-03-29,0.40,0.44,0.40,0.40,5445900,0.40
2011-03-28,0.40,0.42,0.39,0.42,5068000,0.42
2011-03-25,0.39,0.40,0.39,0.40,1623100,0.40
2011-03-24,0.39,0.40,0.39,0.39,2291000,0.39
2011-03-23,0.40,0.40,0.39,0.39,2131200,0.39
2011-03-22,0.39,0.41,0.38,0.40,9338500,0.40
2011-03-21,0.39,0.40,0.37,0.39,12108400,0.39
2011-03-18,0.43,0.44,0.35,0.36,37077800,0.36
2011-03-17,0.37,0.43,0.37,0.41,13894300,0.41
2011-03-16,0.37,0.38,0.36,0.37,6156600,0.37
2011-03-15,0.38,0.39,0.36,0.38,12613300,0.38
2011-03-14,0.41,0.41,0.35,0.39,13749000,0.39
2011-03-11,0.43,0.44,0.41,0.41,7984000,0.41
2011-03-10,0.41,0.44,0.40,0.43,14536800,0.43
2011-03-09,0.44,0.44,0.41,0.41,15493200,0.41
2011-03-08,0.46,0.46,0.43,0.43,10812600,0.43
2011-03-07,0.48,0.48,0.46,0.46,6097200,0.46
2011-03-04,0.49,0.49,0.48,0.48,5400600,0.48
2011-03-03,0.50,0.51,0.48,0.49,4667400,0.49
2011-03-02,0.49,0.52,0.48,0.49,10086700,0.49
2011-03-01,0.46,0.52,0.46,0.49,13428500,0.49
2011-02-28,0.56,0.56,0.45,0.46,35415400,0.46
2011-02-25,0.56,0.59,0.55,0.56,9800900,0.56
2011-02-24,0.57,0.60,0.55,0.56,9905300,0.56
2011-02-23,0.57,0.60,0.55,0.58,14110100,0.58
2011-02-22,0.56,0.60,0.56,0.59,20287200,0.59
2011-02-18,0.58,0.63,0.56,0.58,31368000,0.58
2011-02-17,0.54,0.59,0.54,0.58,38986300,0.58
2011-02-16,0.51,0.57,0.40,0.53,24120400,0.53
2011-02-15,0.43,0.52,0.41,0.52,32837100,0.52
2011-02-14,0.53,0.57,0.40,0.45,74337300,0.45
2011-02-11,0.56,0.72,0.50,0.57,75747100,0.57
2011-02-10,0.65,0.79,0.57,0.60,64422900,0.60
2011-02-09,0.78,0.78,0.64,0.72,56850800,0.72
2011-02-08,0.85,0.92,0.78,0.83,42836000,0.83
2011-02-07,0.71,0.83,0.69,0.82,53137300,0.82
2011-02-04,0.83,0.96,0.65,0.68,73445500,0.68
2011-02-03,0.69,0.80,0.61,0.79,46573000,0.79
2011-02-02,0.62,0.69,0.62,0.66,36751800,0.66
2011-02-01,0.57,0.65,0.57,0.62,29683500,0.62
2011-01-31,0.51,0.56,0.50,0.56,17253400,0.56
2011-01-28,0.55,0.55,0.48,0.51,10047500,0.51
2011-01-27,0.47,0.53,0.43,0.51,23859400,0.51
2011-01-26,0.65,0.65,0.45,0.46,61549000,0.46
2011-01-25,0.48,0.65,0.45,0.62,65832500,0.62
2011-01-24,0.39,0.48,0.39,0.47,44630600,0.47
2011-01-21,0.37,0.39,0.36,0.39,19978000,0.39
2011-01-20,0.31,0.36,0.31,0.36,10787400,0.36
2011-01-19,0.32,0.33,0.31,0.31,2541800,0.31
2011-01-18,0.33,0.33,0.32,0.32,3076000,0.32
2011-01-14,0.32,0.33,0.32,0.32,3492000,0.32
2011-01-13,0.32,0.33,0.32,0.32,2399000,0.32
2011-01-12,0.32,0.32,0.32,0.32,3745300,0.32
2011-01-11,0.32,0.33,0.32,0.32,4911800,0.32
2011-01-10,0.34,0.34,0.32,0.33,4711900,0.33
2011-01-07,0.33,0.34,0.32,0.33,2230800,0.33
2011-01-06,0.34,0.34,0.33,0.33,3071300,0.33
2011-01-05,0.34,0.34,0.33,0.33,5094700,0.33
2011-01-04,0.33,0.35,0.33,0.34,7370700,0.34
2011-01-03,0.30,0.34,0.30,0.33,9712900,0.33
2010-12-31,0.30,0.31,0.30,0.30,5854200,0.30
2010-12-30,0.31,0.31,0.30,0.30,6444500,0.30
2010-12-29,0.31,0.31,0.31,0.31,4755900,0.31
2010-12-28,0.31,0.32,0.31,0.31,5672000,0.31
2010-12-27,0.32,0.32,0.31,0.31,3612000,0.31
2010-12-23,0.33,0.33,0.32,0.32,3884400,0.32
2010-12-22,0.32,0.33,0.32,0.33,4555300,0.33
2010-12-21,0.35,0.36,0.32,0.32,8204800,0.32
2010-12-20,0.30,0.35,0.30,0.34,15493900,0.34
2010-12-17,0.30,0.30,0.30,0.30,4511000,0.30
2010-12-16,0.30,0.30,0.30,0.30,3662300,0.30
2010-12-15,0.30,0.31,0.30,0.30,3362900,0.30
2010-12-14,0.31,0.31,0.29,0.30,2681400,0.30
2010-12-13,0.31,0.32,0.31,0.31,3318300,0.31
2010-12-10,0.31,0.32,0.31,0.31,1783400,0.31
2010-12-09,0.31,0.32,0.31,0.31,2187300,0.31
2010-12-08,0.32,0.32,0.31,0.31,3519300,0.31
2010-12-07,0.33,0.33,0.31,0.32,3197400,0.32
2010-12-06,0.32,0.33,0.31,0.32,3295500,0.32
2010-12-03,0.32,0.33,0.32,0.32,2933700,0.32
2010-12-02,0.34,0.34,0.33,0.33,2253700,0.33
2010-12-01,0.32,0.35,0.32,0.34,3755700,0.34
2010-11-30,0.32,0.33,0.32,0.32,2903800,0.32
2010-11-29,0.33,0.34,0.32,0.32,2925700,0.32
2010-11-26,0.35,0.36,0.34,0.34,1216800,0.34
2010-11-24,0.35,0.35,0.34,0.34,8501800,0.34
2010-11-23,0.35,0.36,0.35,0.35,2149600,0.35
2010-11-22,0.35,0.36,0.34,0.36,3859900,0.36
2010-11-19,0.36,0.36,0.35,0.35,6944000,0.35
2010-11-18,0.35,0.36,0.35,0.36,2604000,0.36
2010-11-17,0.36,0.36,0.35,0.36,4683600,0.36
2010-11-16,0.37,0.37,0.36,0.36,4868500,0.36
2010-11-15,0.37,0.37,0.36,0.37,3230000,0.37
2010-11-12,0.37,0.38,0.36,0.37,5348400,0.37
2010-11-11,0.38,0.38,0.37,0.37,3874600,0.37
2010-11-10,0.38,0.39,0.38,0.38,6481900,0.38
2010-11-09,0.39,0.39,0.38,0.38,3685100,0.38
2010-11-08,0.39,0.39,0.38,0.39,5720600,0.39
2010-11-05,0.39,0.39,0.38,0.39,4065500,0.39
2010-11-04,0.38,0.39,0.38,0.39,6503100,0.39
2010-11-03,0.38,0.39,0.38,0.38,4140600,0.38
2010-11-02,0.37,0.39,0.37,0.39,4724300,0.39
2010-11-01,0.38,0.38,0.37,0.37,6222400,0.37
2010-10-29,0.39,0.39,0.35,0.38,5930200,0.38
2010-10-28,0.37,0.40,0.37,0.39,6506500,0.39
2010-10-27,0.35,0.39,0.35,0.37,8729900,0.37
2010-10-26,0.35,0.36,0.33,0.35,9919500,0.35
2010-10-25,0.36,0.37,0.33,0.33,9139200,0.33
2010-10-22,0.39,0.39,0.36,0.36,9487700,0.36
2010-10-21,0.39,0.42,0.38,0.39,12672400,0.39
2010-10-20,0.41,0.41,0.36,0.38,11660000,0.38
2010-10-19,0.42,0.43,0.39,0.41,20298000,0.41
2010-10-18,0.38,0.47,0.38,0.43,53841800,0.43
2010-10-15,0.33,0.39,0.33,0.38,41628400,0.38
2010-10-14,0.31,0.33,0.31,0.33,14701500,0.33
2010-10-13,0.29,0.31,0.29,0.30,6702700,0.30
2010-10-12,0.29,0.29,0.29,0.29,3310000,0.29
2010-10-11,0.30,0.30,0.29,0.29,2418400,0.29
2010-10-08,0.29,0.30,0.29,0.29,4237100,0.29
2010-10-07,0.30,0.30,0.29,0.29,6311500,0.29
2010-10-06,0.28,0.29,0.28,0.29,7060100,0.29
2010-10-05,0.27,0.29,0.27,0.28,7378700,0.28
2010-10-04,0.28,0.28,0.27,0.27,4113200,0.27
2010-10-01,0.28,0.28,0.27,0.28,2851300,0.28
2010-09-30,0.28,0.29,0.27,0.27,6960400,0.27
2010-09-29,0.29,0.29,0.28,0.28,5243500,0.28
2010-09-28,0.30,0.31,0.28,0.29,11119400,0.29
2010-09-27,0.27,0.32,0.26,0.30,35733700,0.30
2010-09-24,0.26,0.27,0.26,0.26,4055200,0.26
2010-09-23,0.27,0.27,0.26,0.26,3503800,0.26
2010-09-22,0.28,0.28,0.27,0.27,4022700,0.27
2010-09-21,0.27,0.28,0.26,0.27,7275900,0.27
2010-09-20,0.24,0.27,0.23,0.26,19632700,0.26
2010-09-17,0.28,0.29,0.22,0.23,78805400,0.23
2010-09-16,0.29,0.29,0.28,0.28,4278400,0.28
2010-09-15,0.28,0.29,0.27,0.29,5182600,0.29
2010-09-14,0.28,0.28,0.27,0.28,4543600,0.28
2010-09-13,0.28,0.29,0.28,0.28,4632100,0.28
2010-09-10,0.29,0.29,0.28,0.28,5490000,0.28
2010-09-09,0.30,0.30,0.29,0.29,5064100,0.29
2010-09-08,0.30,0.31,0.29,0.30,4715400,0.30
2010-09-07,0.31,0.31,0.30,0.30,2244900,0.30
2010-09-03,0.31,0.31,0.28,0.31,2887400,0.31
2010-09-02,0.31,0.32,0.31,0.31,2857300,0.31
2010-09-01,0.31,0.32,0.31,0.31,3020800,0.31
2010-08-31,0.32,0.32,0.31,0.31,2704800,0.31
2010-08-30,0.33,0.33,0.31,0.32,2542300,0.32
2010-08-27,0.31,0.34,0.31,0.33,5161200,0.33
2010-08-26,0.31,0.31,0.30,0.31,2876700,0.31
2010-08-25,0.30,0.31,0.29,0.31,5234300,0.31
2010-08-24,0.31,0.32,0.30,0.30,4187000,0.30
2010-08-23,0.32,0.33,0.31,0.31,2973800,0.31
2010-08-20,0.31,0.34,0.31,0.32,5156300,0.32
2010-08-19,0.31,0.31,0.30,0.31,7420100,0.31
2010-08-18,0.36,0.36,0.31,0.32,19768200,0.32
2010-08-17,0.38,0.38,0.36,0.36,5934800,0.36
2010-08-16,0.37,0.38,0.36,0.37,4657300,0.37
2010-08-13,0.37,0.38,0.37,0.38,1921400,0.38
2010-08-12,0.37,0.38,0.36,0.38,6928500,0.38
2010-08-11,0.37,0.37,0.36,0.37,4997500,0.37
2010-08-10,0.37,0.39,0.36,0.38,8663700,0.38
2010-08-09,0.39,0.39,0.37,0.38,6191100,0.38
2010-08-06,0.39,0.41,0.38,0.39,13133200,0.39
2010-08-05,0.40,0.40,0.36,0.36,17949200,0.36
2010-08-04,0.40,0.41,0.39,0.40,7562800,0.40
2010-08-03,0.41,0.42,0.40,0.40,10660700,0.40
2010-08-02,0.40,0.42,0.39,0.41,15111500,0.41
2010-07-30,0.39,0.40,0.38,0.39,13422200,0.39
2010-07-29,0.35,0.41,0.34,0.38,29707300,0.38
2010-07-28,0.40,0.45,0.34,0.34,27085900,0.34
2010-07-27,0.28,0.40,0.27,0.40,50363400,0.40
2010-07-26,0.27,0.28,0.27,0.27,5943400,0.27
2010-07-23,0.28,0.29,0.27,0.28,6816300,0.28
2010-07-22,0.29,0.30,0.28,0.28,5999300,0.28
2010-07-21,0.29,0.30,0.28,0.29,6854700,0.29
2010-07-20,0.31,0.31,0.29,0.29,11213700,0.29
2010-07-19,0.30,0.30,0.29,0.30,4637600,0.30
2010-07-16,0.32,0.32,0.30,0.30,10546400,0.30
2010-07-15,0.30,0.32,0.30,0.31,10427000,0.31
2010-07-14,0.31,0.33,0.28,0.30,15318900,0.30
2010-07-13,0.37,0.40,0.31,0.32,40321200,0.32
2010-07-12,0.28,0.37,0.27,0.36,51773900,0.36
2010-07-09,0.19,0.27,0.19,0.27,38739300,0.27
2010-07-08,0.24,0.27,0.02,0.19,61937600,0.19
2010-07-07,0.30,0.30,0.22,0.25,73433700,0.25
2010-07-06,0.34,0.34,0.29,0.30,28210100,0.30
2010-07-02,0.35,0.36,0.32,0.33,17068200,0.33
2010-07-01,0.35,0.36,0.33,0.35,21262000,0.35
2010-06-30,0.36,0.36,0.34,0.34,14097500,0.34
2010-06-29,0.38,0.38,0.34,0.35,17414300,0.35
2010-06-28,0.39,0.40,0.37,0.37,14198600,0.37
2010-06-25,0.38,0.39,0.36,0.39,21056400,0.39
2010-06-24,0.41,0.41,0.37,0.38,20533900,0.38
2010-06-23,0.43,0.44,0.39,0.41,22176400,0.41
2010-06-22,0.42,0.45,0.42,0.42,34890500,0.42
2010-06-21,0.36,0.42,0.36,0.41,68865300,0.41
2010-06-18,0.41,0.42,0.35,0.35,102011200,0.35
2010-06-17,0.45,0.48,0.42,0.43,122474400,0.43
2010-06-16,0.91,0.91,0.41,0.56,349729100,0.56
2010-06-15,0.92,0.93,0.90,0.92,9228200,0.92
2010-06-14,0.94,0.94,0.91,0.91,9550700,0.91
2010-06-11,0.91,0.94,0.91,0.93,6295400,0.93
2010-06-10,0.92,0.93,0.91,0.92,6914500,0.92
2010-06-09,0.91,0.94,0.90,0.91,10620200,0.91
2010-06-08,0.93,0.93,0.90,0.91,6532700,0.91
2010-06-07,0.93,0.94,0.90,0.91,9658300,0.91
2010-06-04,0.92,0.96,0.92,0.93,6934000,0.93
2010-06-03,0.96,0.97,0.93,0.94,8807400,0.94
2010-06-02,0.94,0.97,0.92,0.96,11520100,0.96
2010-06-01,0.97,0.99,0.93,0.93,18356200,0.93
2010-05-28,0.97,1.00,0.92,0.98,17677900,0.98
2010-05-27,0.94,0.97,0.92,0.96,10808300,0.96
2010-05-26,0.93,0.95,0.92,0.92,12708600,0.92
2010-05-25,0.90,0.92,0.89,0.91,18883700,0.91
2010-05-24,0.97,0.97,0.93,0.94,12302700,0.94
2010-05-21,0.89,0.97,0.88,0.96,21263000,0.96
2010-05-20,0.92,0.93,0.88,0.90,20536100,0.90
2010-05-19,0.97,0.98,0.91,0.94,38282800,0.94
2010-05-18,1.02,1.02,0.98,0.98,26056000,0.98
2010-05-17,1.02,1.02,0.97,1.00,33929100,1.00
2010-05-14,1.03,1.04,1.01,1.01,22648400,1.01
2010-05-13,1.04,1.07,1.03,1.03,19185000,1.03
2010-05-12,1.05,1.07,1.03,1.03,13172600,1.03
2010-05-11,1.04,1.07,1.03,1.06,23794400,1.06
2010-05-10,1.11,1.14,1.05,1.07,35000500,1.07
2010-05-07,1.05,1.06,1.01,1.03,25878600,1.03
2010-05-06,1.08,1.09,0.99,1.04,61355500,1.04
2010-05-05,1.14,1.14,1.09,1.11,29396600,1.11
2010-05-04,1.20,1.20,1.16,1.17,29726100,1.17
2010-05-03,1.23,1.23,1.20,1.22,14763300,1.22
2010-04-30,1.26,1.26,1.21,1.22,14558800,1.22
2010-04-29,1.26,1.27,1.24,1.26,13522200,1.26
2010-04-28,1.21,1.25,1.20,1.24,21198100,1.24
2010-04-27,1.24,1.26,1.20,1.21,30113300,1.21
2010-04-26,1.26,1.32,1.24,1.25,47423500,1.25
2010-04-23,1.24,1.28,1.23,1.24,22469200,1.24
2010-04-22,1.20,1.25,1.18,1.24,21927000,1.24
2010-04-21,1.25,1.26,1.21,1.22,16911800,1.22
2010-04-20,1.24,1.25,1.22,1.24,21059900,1.24
2010-04-19,1.21,1.26,1.18,1.21,25458700,1.21
2010-04-16,1.29,1.29,1.20,1.24,55718600,1.24
2010-04-15,1.28,1.35,1.26,1.30,60443000,1.30
2010-04-14,1.23,1.31,1.21,1.27,77143600,1.27
2010-04-13,1.33,1.36,1.17,1.18,151775300,1.18
2010-04-12,1.10,1.24,1.10,1.24,122943400,1.24
2010-04-09,1.12,1.14,1.10,1.10,22703100,1.10
2010-04-08,1.11,1.12,1.08,1.09,16507000,1.09
2010-04-07,1.07,1.12,1.06,1.10,31352300,1.10
2010-04-06,1.05,1.08,1.05,1.08,11343000,1.08
2010-04-05,1.05,1.06,1.04,1.06,13865800,1.06
2010-04-01,1.05,1.05,1.02,1.02,9997500,1.02
2010-03-31,1.05,1.06,1.03,1.05,11651100,1.05
2010-03-30,1.06,1.06,1.05,1.05,7376300,1.05
2010-03-29,1.08,1.08,1.06,1.06,11011100,1.06
2010-03-26,1.07,1.09,1.05,1.06,30978500,1.06
2010-03-25,1.10,1.11,1.05,1.06,42346500,1.06
2010-03-24,1.10,1.11,1.08,1.09,12674200,1.09
2010-03-23,1.11,1.13,1.10,1.10,19638000,1.10
2010-03-22,1.10,1.12,1.07,1.09,20754200,1.09
2010-03-19,1.10,1.15,1.06,1.15,30028100,1.15
2010-03-18,1.14,1.14,1.09,1.09,14484600,1.09
2010-03-17,1.07,1.15,1.06,1.12,58484900,1.12
2010-03-16,1.06,1.07,1.04,1.05,10653000,1.05
2010-03-15,1.07,1.07,1.03,1.04,14353700,1.04
2010-03-12,1.11,1.12,1.07,1.08,18233900,1.08
2010-03-11,1.12,1.13,1.09,1.10,31911500,1.10
2010-03-10,1.12,1.15,1.08,1.10,58577000,1.10
2010-03-09,1.00,1.17,0.99,1.07,101736900,1.07
2010-03-08,1.00,1.02,0.99,1.01,10755000,1.01
2010-03-05,1.01,1.01,0.99,1.01,10528100,1.01
2010-03-04,0.99,1.01,0.98,0.99,10374200,0.99
2010-03-03,1.00,1.02,0.98,0.98,8287200,0.98
2010-03-02,0.99,1.01,0.98,1.00,12121600,1.00
2010-03-01,0.99,1.00,0.98,0.99,11501700,0.99
2010-02-26,0.99,1.00,0.99,0.99,7585200,0.99
2010-02-25,0.99,1.01,0.99,1.01,6982700,1.01
2010-02-24,0.99,1.02,0.99,1.02,8666200,1.02
2010-02-23,1.01,1.02,0.96,1.00,11876700,1.00
2010-02-22,1.02,1.04,1.01,1.01,7739400,1.01
2010-02-19,1.00,1.03,1.00,1.02,8020400,1.02
2010-02-18,1.03,1.03,0.96,1.02,13962800,1.02
2010-02-17,1.04,1.06,1.02,1.04,19360100,1.04
2010-02-16,1.02,1.03,1.01,1.03,10403300,1.03
2010-02-12,1.00,1.03,0.98,1.02,10413900,1.02
2010-02-11,1.02,1.05,1.00,1.00,22312500,1.00
2010-02-10,0.99,1.04,0.97,1.04,16427500,1.04
2010-02-09,0.99,1.00,0.98,0.98,8347000,0.98
2010-02-08,0.98,1.00,0.96,0.99,7467200,0.99
2010-02-05,0.97,1.00,0.95,0.97,15737000,0.97
2010-02-04,1.00,1.00,0.94,0.98,13151200,0.98
2010-02-03,1.01,1.03,1.00,1.01,8925700,1.01
2010-02-02,1.03,1.04,1.00,1.02,11048400,1.02
2010-02-01,0.97,1.03,0.97,1.03,17208000,1.03
2010-01-29,1.00,1.01,0.96,0.96,10798100,0.96
2010-01-28,1.03,1.03,0.98,1.00,10033000,1.00
2010-01-27,1.03,1.06,0.96,1.01,18478700,1.01
2010-01-26,0.93,1.06,0.93,1.02,32397700,1.02
2010-01-25,0.99,1.00,0.91,0.94,39177800,0.94
2010-01-22,1.05,1.05,0.99,0.99,46354300,0.99
2010-01-21,1.08,1.08,1.03,1.07,24652800,1.07
2010-01-20,1.08,1.09,1.06,1.08,12289900,1.08
2010-01-19,1.11,1.11,1.08,1.08,13406300,1.08
2010-01-15,1.12,1.13,1.10,1.10,16122000,1.10
2010-01-14,1.13,1.14,1.12,1.12,10180900,1.12
2010-01-13,1.13,1.14,1.11,1.14,14098800,1.14
2010-01-12,1.15,1.15,1.11,1.12,22827600,1.12
2010-01-11,1.18,1.18,1.15,1.16,11826400,1.16
2010-01-08,1.16,1.19,1.14,1.15,25895800,1.15
2010-01-07,1.10,1.19,1.08,1.18,47304300,1.18
2010-01-06,1.14,1.14,1.10,1.10,24610700,1.10
2010-01-05,1.17,1.18,1.14,1.15,21438400,1.15
2010-01-04,1.21,1.23,1.16,1.16,32472600,1.16
2009-12-31,1.15,1.18,1.12,1.18,32849600,1.18
2009-12-30,1.19,1.20,1.14,1.16,51781300,1.16
2009-12-29,1.36,1.38,1.24,1.25,125396900,1.25
2009-12-28,1.25,1.29,1.20,1.27,145602500,1.27
2009-12-24,1.07,1.07,1.04,1.05,9927500,1.05
2009-12-23,1.11,1.11,1.05,1.05,17215700,1.05
2009-12-22,1.09,1.10,1.07,1.08,17320800,1.08
2009-12-21,1.12,1.14,1.06,1.07,24246600,1.07
2009-12-18,1.11,1.16,1.08,1.10,43456700,1.10
2009-12-17,1.02,1.09,1.01,1.09,34625500,1.09
2009-12-16,1.16,1.16,1.02,1.09,66507600,1.09
2009-12-15,1.13,1.24,1.13,1.18,105164200,1.18
2009-12-14,1.05,1.14,1.04,1.13,90431000,1.13
2009-12-11,0.92,1.07,0.90,1.04,59649700,1.04
2009-12-10,0.91,0.92,0.90,0.92,10366100,0.92
2009-12-09,0.92,0.92,0.90,0.92,8179600,0.92
2009-12-08,0.90,0.93,0.90,0.92,11688100,0.92
2009-12-07,0.91,0.95,0.90,0.92,8080800,0.92
2009-12-04,0.92,0.93,0.90,0.92,8572500,0.92
2009-12-03,0.92,0.95,0.90,0.90,9723800,0.90
2009-12-02,0.92,0.94,0.91,0.92,8304000,0.92
2009-12-01,0.90,0.94,0.89,0.93,17799300,0.93
2009-11-30,0.96,1.00,0.88,0.88,32358000,0.88
2009-11-27,0.96,0.96,0.94,0.94,15467100,0.94
2009-11-25,1.00,1.01,0.97,0.99,19833300,0.99
2009-11-24,1.01,1.02,0.98,1.00,29209300,1.00
2009-11-23,1.03,1.03,1.01,1.01,11262700,1.01
2009-11-20,1.01,1.02,1.00,1.02,7462100,1.02
2009-11-19,1.04,1.04,1.01,1.03,13421400,1.03
2009-11-18,1.01,1.06,1.00,1.04,37500700,1.04
2009-11-17,1.01,1.01,1.00,1.00,8128800,1.00
2009-11-16,1.02,1.04,0.99,1.01,20142600,1.01
2009-11-13,1.01,1.02,1.00,1.00,25938900,1.00
2009-11-12,1.01,1.04,0.99,1.02,29317500,1.02
2009-11-11,1.04,1.05,1.01,1.02,19217400,1.02
2009-11-10,1.06,1.07,1.02,1.03,21328500,1.03
2009-11-09,1.07,1.07,1.04,1.05,27525100,1.05
2009-11-06,1.00,1.06,0.99,1.04,50975000,1.04
2009-11-05,1.13,1.14,1.07,1.12,28772900,1.12
2009-11-04,1.18,1.20,1.08,1.09,48915500,1.09
2009-11-03,1.00,1.15,0.98,1.15,44372300,1.15
2009-11-02,1.05,1.08,1.00,1.03,31680000,1.03
2009-10-30,1.11,1.13,1.03,1.08,32563100,1.08
2009-10-29,1.09,1.15,1.06,1.12,53016900,1.12
2009-10-28,1.05,1.05,1.00,1.02,38900100,1.02
2009-10-27,1.08,1.09,1.05,1.07,28693000,1.07
2009-10-26,1.17,1.20,1.07,1.10,51668300,1.10
2009-10-23,1.21,1.23,1.17,1.18,35848300,1.18
2009-10-22,1.24,1.25,1.13,1.18,52737500,1.18
2009-10-21,1.09,1.27,1.08,1.23,103754600,1.23
2009-10-20,1.05,1.12,0.95,1.12,165152400,1.12
2009-10-19,1.37,1.39,1.11,1.14,220705300,1.14
2009-10-16,1.50,1.50,1.46,1.46,17614300,1.46
2009-10-15,1.44,1.55,1.42,1.53,67189600,1.53
2009-10-14,1.42,1.43,1.39,1.43,31008200,1.43
2009-10-13,1.41,1.42,1.37,1.39,24225100,1.39
2009-10-12,1.45,1.45,1.41,1.41,19803200,1.41
2009-10-09,1.48,1.49,1.39,1.43,28491100,1.43
2009-10-08,1.53,1.53,1.47,1.49,25480500,1.49
2009-10-07,1.53,1.54,1.47,1.48,20150600,1.48
2009-10-06,1.49,1.55,1.49,1.51,34134500,1.51
2009-10-05,1.45,1.50,1.43,1.49,27831600,1.49
2009-10-02,1.41,1.45,1.32,1.42,54555000,1.42
2009-10-01,1.51,1.52,1.43,1.46,48010300,1.46
2009-09-30,1.57,1.57,1.50,1.52,42242800,1.52
2009-09-29,1.62,1.62,1.54,1.56,41887300,1.56
2009-09-28,1.61,1.63,1.58,1.60,32948800,1.60
2009-09-25,1.59,1.64,1.57,1.57,48684700,1.57
2009-09-24,1.72,1.73,1.60,1.62,58379000,1.62
2009-09-23,1.71,1.76,1.67,1.69,77178200,1.69
2009-09-22,1.73,1.77,1.68,1.68,106775100,1.68
2009-09-21,1.52,1.69,1.50,1.68,120453800,1.68
2009-09-18,1.63,1.63,1.55,1.58,45925400,1.58
2009-09-17,1.63,1.66,1.60,1.60,47966300,1.60
2009-09-16,1.68,1.69,1.63,1.66,50596000,1.66
2009-09-15,1.69,1.73,1.62,1.63,55358400,1.63
2009-09-14,1.58,1.68,1.58,1.66,81560700,1.66
2009-09-11,1.68,1.73,1.64,1.65,71266200,1.65
2009-09-10,1.69,1.70,1.61,1.68,78749600,1.68
2009-09-09,1.68,1.72,1.57,1.66,121738500,1.66
2009-09-08,1.86,1.86,1.61,1.63,230963000,1.63
2009-09-04,1.79,1.82,1.72,1.77,220991100,1.77
2009-09-03,1.57,1.65,1.52,1.64,229066200,1.64
2009-09-02,1.37,1.51,1.26,1.37,400662300,1.37
2009-09-01,1.84,1.90,1.52,1.59,334323400,1.59
2009-08-31,1.92,2.02,1.79,1.93,237914600,1.93
2009-08-28,2.02,2.12,1.95,2.04,407057100,2.04
2009-08-27,1.84,1.97,1.73,1.92,363672100,1.92
2009-08-26,2.00,2.00,1.69,1.85,470564100,1.85
2009-08-25,1.94,2.13,1.75,1.86,676953700,1.86
2009-08-24,1.37,1.84,1.36,1.70,831421600,1.70
2009-08-21,1.19,1.28,1.15,1.20,282095100,1.20
2009-08-20,0.93,1.14,0.93,1.10,224085600,1.10
2009-08-19,0.90,0.97,0.89,0.92,54127500,0.92
2009-08-18,0.95,0.97,0.93,0.94,44615800,0.94
2009-08-17,0.97,0.98,0.90,0.93,75808700,0.93
2009-08-14,1.08,1.08,1.01,1.03,72693100,1.03
2009-08-13,1.11,1.11,1.00,1.06,136128200,1.06
2009-08-12,1.08,1.18,1.03,1.03,238337600,1.03
2009-08-11,1.16,1.32,1.03,1.07,586302300,1.07
2009-08-10,0.86,1.01,0.81,1.00,288343900,1.00
2009-08-07,0.73,0.74,0.65,0.66,77142900,0.66
2009-08-06,0.88,0.94,0.74,0.79,158927000,0.79
2009-08-05,0.57,0.81,0.57,0.74,117117200,0.74
2009-08-04,0.58,0.58,0.57,0.57,7013400,0.57
2009-08-03,0.59,0.59,0.57,0.58,6585800,0.58
2009-07-31,0.57,0.58,0.57,0.58,6446200,0.58
2009-07-30,0.59,0.60,0.57,0.57,7532100,0.57
2009-07-29,0.58,0.59,0.58,0.59,5074800,0.59
2009-07-28,0.59,0.60,0.57,0.58,8086800,0.58
2009-07-27,0.57,0.59,0.56,0.59,7371100,0.59
2009-07-24,0.56,0.57,0.56,0.57,4676600,0.57
2009-07-23,0.58,0.58,0.56,0.57,8693600,0.57
2009-07-22,0.57,0.57,0.55,0.57,5316100,0.57
2009-07-21,0.59,0.59,0.57,0.58,5954600,0.58
2009-07-20,0.59,0.60,0.58,0.59,6009100,0.59
2009-07-17,0.58,0.59,0.57,0.58,5010200,0.58
2009-07-16,0.60,0.60,0.55,0.56,9982600,0.56
2009-07-15,0.62,0.63,0.60,0.61,10929900,0.61
2009-07-14,0.59,0.63,0.58,0.60,16689100,0.60
2009-07-13,0.52,0.58,0.51,0.58,13679200,0.58
2009-07-10,0.52,0.53,0.51,0.51,7740800,0.51
2009-07-09,0.53,0.54,0.51,0.52,8807600,0.52
2009-07-08,0.53,0.54,0.51,0.52,11030300,0.52
2009-07-07,0.56,0.56,0.53,0.53,8113400,0.53
2009-07-06,0.57,0.58,0.55,0.56,13113000,0.56
2009-07-02,0.57,0.59,0.57,0.59,7649400,0.59
2009-07-01,0.59,0.61,0.57,0.59,12216000,0.59
2009-06-30,0.61,0.62,0.57,0.58,11308000,0.58
2009-06-29,0.56,0.60,0.55,0.58,29200800,0.58
2009-06-26,0.62,0.63,0.51,0.51,75614500,0.51
2009-06-25,0.63,0.63,0.61,0.63,8262200,0.63
2009-06-24,0.65,0.66,0.62,0.64,9126700,0.64
2009-06-23,0.64,0.64,0.62,0.64,9203200,0.64
2009-06-22,0.69,0.69,0.62,0.62,10409500,0.62
2009-06-19,0.67,0.69,0.65,0.67,8287600,0.67
2009-06-18,0.65,0.67,0.65,0.65,5610700,0.65
2009-06-17,0.69,0.69,0.63,0.63,13922400,0.63
2009-06-16,0.63,0.71,0.63,0.67,28603000,0.67
2009-06-15,0.65,0.66,0.60,0.61,14653800,0.61
2009-06-12,0.66,0.67,0.65,0.66,10702300,0.66
2009-06-11,0.69,0.69,0.66,0.67,10457900,0.67
2009-06-10,0.69,0.70,0.68,0.68,8036800,0.68
2009-06-09,0.69,0.70,0.68,0.69,10370100,0.69
2009-06-08,0.70,0.70,0.68,0.69,9368900,0.69
2009-06-05,0.74,0.74,0.70,0.70,7779400,0.70
2009-06-04,0.69,0.73,0.68,0.73,10842000,0.73
2009-06-03,0.71,0.72,0.68,0.68,13539900,0.68
2009-06-02,0.72,0.73,0.70,0.70,12700000,0.70
2009-06-01,0.75,0.75,0.72,0.72,12783700,0.72
2009-05-29,0.72,0.73,0.70,0.73,20506100,0.73
2009-05-28,0.74,0.75,0.70,0.72,18236500,0.72
2009-05-27,0.75,0.76,0.74,0.74,11617700,0.74
2009-05-26,0.76,0.77,0.75,0.76,10745400,0.76
2009-05-22,0.78,0.78,0.75,0.75,11536200,0.75
2009-05-21,0.78,0.79,0.75,0.78,11941600,0.78
2009-05-20,0.79,0.80,0.77,0.77,13396000,0.77
2009-05-19,0.80,0.80,0.78,0.78,11594900,0.78
2009-05-18,0.81,0.81,0.78,0.80,14685200,0.80
2009-05-15,0.81,0.82,0.78,0.78,8876300,0.78
2009-05-14,0.77,0.80,0.75,0.80,15012500,0.80
2009-05-13,0.80,0.81,0.77,0.77,19594300,0.77
2009-05-12,0.83,0.84,0.80,0.82,16629000,0.82
2009-05-11,0.82,0.84,0.79,0.80,24382200,0.80
2009-05-08,0.90,0.91,0.79,0.86,55904100,0.86
2009-05-07,0.97,1.01,0.88,0.88,53889500,0.88
2009-05-06,0.90,0.90,0.85,0.89,39870900,0.89
2009-05-05,0.82,0.85,0.81,0.85,30381200,0.85
2009-05-04,0.77,0.82,0.76,0.82,23319000,0.82
2009-05-01,0.78,0.78,0.75,0.75,10674700,0.75
2009-04-30,0.79,0.80,0.76,0.78,13329800,0.78
2009-04-29,0.76,0.79,0.75,0.79,13846500,0.79
2009-04-28,0.76,0.77,0.74,0.74,15182700,0.74
2009-04-27,0.77,0.79,0.76,0.79,15540000,0.79
2009-04-24,0.81,0.82,0.78,0.80,15875100,0.80
2009-04-23,0.80,0.82,0.78,0.80,11250700,0.80
2009-04-22,0.82,0.83,0.78,0.78,20026500,0.78
2009-04-21,0.74,0.86,0.71,0.85,33365000,0.85
2009-04-20,0.82,0.82,0.75,0.75,33103200,0.75
2009-04-17,0.90,0.92,0.80,0.85,37607000,0.85
2009-04-16,0.94,0.94,0.88,0.90,28335600,0.90
2009-04-15,0.90,0.92,0.85,0.90,34733000,0.90
2009-04-14,0.96,1.05,0.88,0.88,111787800,0.88
2009-04-13,0.74,0.88,0.72,0.88,58463100,0.88
2009-04-09,0.74,0.75,0.71,0.74,29575800,0.74
2009-04-08,0.70,0.70,0.68,0.68,8164400,0.68
2009-04-07,0.69,0.70,0.68,0.70,10831800,0.70
2009-04-06,0.71,0.72,0.68,0.69,13263700,0.69
2009-04-03,0.71,0.72,0.69,0.70,15409100,0.70
2009-04-02,0.72,0.75,0.70,0.72,31621700,0.72
2009-04-01,0.66,0.69,0.65,0.68,19854000,0.68
2009-03-31,0.72,0.72,0.67,0.70,23273700,0.70
2009-03-30,0.66,0.70,0.65,0.67,25214100,0.67
2009-03-27,0.72,0.75,0.67,0.72,29645600,0.72
2009-03-26,0.81,0.82,0.72,0.74,40896000,0.74
2009-03-25,0.85,0.87,0.71,0.80,56401600,0.80
2009-03-24,0.81,0.85,0.77,0.80,50330500,0.80
2009-03-23,0.98,1.00,0.81,0.85,102635700,0.85
2009-03-20,0.93,0.94,0.66,0.70,124955400,0.70
2009-03-19,1.25,1.43,0.90,0.97,301140200,0.97
2009-03-18,0.58,0.81,0.54,0.80,90171900,0.80
2009-03-17,0.58,0.59,0.54,0.57,20495100,0.57
2009-03-16,0.43,0.60,0.42,0.54,44045300,0.54
2009-03-13,0.42,0.42,0.40,0.42,10319800,0.42
2009-03-12,0.40,0.42,0.38,0.42,11784000,0.42
2009-03-11,0.43,0.44,0.39,0.39,10602800,0.39
2009-03-10,0.39,0.41,0.39,0.41,11317200,0.41
2009-03-09,0.36,0.40,0.35,0.39,9027700,0.39
2009-03-06,0.39,0.39,0.36,0.36,8974100,0.36
2009-03-05,0.41,0.41,0.37,0.37,9146400,0.37
2009-03-04,0.42,0.42,0.39,0.41,11346700,0.41
2009-03-03,0.39,0.41,0.38,0.38,11283600,0.38
2009-03-02,0.42,0.42,0.38,0.38,13143200,0.38
2009-02-27,0.47,0.47,0.42,0.42,19300100,0.42
2009-02-26,0.50,0.51,0.47,0.49,10069400,0.49
2009-02-25,0.52,0.52,0.48,0.50,11285600,0.50
2009-02-24,0.51,0.52,0.47,0.50,16104700,0.50
2009-02-23,0.55,0.56,0.50,0.50,10248200,0.50
2009-02-20,0.54,0.54,0.50,0.54,20440700,0.54
2009-02-19,0.62,0.62,0.52,0.52,16356800,0.52
2009-02-18,0.60,0.66,0.56,0.59,24124200,0.59
2009-02-17,0.59,0.59,0.56,0.57,9838900,0.57
2009-02-13,0.57,0.65,0.57,0.60,16042300,0.60
2009-02-12,0.60,0.60,0.55,0.56,12241400,0.56
2009-02-11,0.60,0.60,0.55,0.60,9941100,0.60
2009-02-10,0.67,0.68,0.55,0.55,24927200,0.55
2009-02-09,0.68,0.68,0.59,0.64,19198300,0.64
2009-02-06,0.54,0.65,0.52,0.65,20972300,0.65
2009-02-05,0.51,0.52,0.45,0.52,19639200,0.52
2009-02-04,0.56,0.57,0.51,0.52,13431900,0.52
2009-02-03,0.59,0.60,0.55,0.56,10138500,0.56
2009-02-02,0.60,0.61,0.57,0.59,13502600,0.59
2009-01-30,0.61,0.63,0.60,0.60,8164100,0.60
2009-01-29,0.65,0.65,0.60,0.61,7131200,0.61
2009-01-28,0.66,0.66,0.62,0.66,12050700,0.66
2009-01-27,0.64,0.65,0.60,0.62,11106800,0.62
2009-01-26,0.65,0.67,0.63,0.64,9130600,0.64
2009-01-23,0.66,0.67,0.63,0.67,8956800,0.67
2009-01-22,0.67,0.68,0.65,0.66,7098400,0.66
2009-01-21,0.68,0.74,0.64,0.74,14090600,0.74
2009-01-20,0.70,0.71,0.63,0.63,16788300,0.63
2009-01-16,0.70,0.74,0.67,0.67,14124000,0.67
2009-01-15,0.70,0.72,0.65,0.66,18860800,0.66
2009-01-14,0.73,0.73,0.69,0.69,10678500,0.69
2009-01-13,0.72,0.75,0.71,0.74,10333100,0.74
2009-01-12,0.76,0.76,0.71,0.71,14545200,0.71
2009-01-09,0.78,0.78,0.74,0.74,8364600,0.74
2009-01-08,0.74,0.80,0.70,0.79,26645800,0.79
2009-01-07,0.81,0.83,0.75,0.75,32139400,0.75
2009-01-06,0.85,0.86,0.80,0.85,28811300,0.85
2009-01-05,0.74,0.85,0.74,0.82,42676400,0.82
2009-01-02,0.75,0.76,0.70,0.73,13385900,0.73
2008-12-31,0.73,0.76,0.71,0.76,20614100,0.76
2008-12-30,0.72,0.72,0.65,0.69,17087400,0.69
2008-12-29,0.82,0.83,0.69,0.73,34340100,0.73
2008-12-26,0.61,0.75,0.60,0.75,28978700,0.75
2008-12-24,0.61,0.61,0.58,0.59,6382400,0.59
2008-12-23,0.62,0.63,0.59,0.59,13611100,0.59
2008-12-22,0.66,0.67,0.60,0.60,13569400,0.60
2008-12-19,0.68,0.69,0.63,0.63,14902700,0.63
2008-12-18,0.71,0.71,0.66,0.69,18516700,0.69
2008-12-17,0.72,0.73,0.69,0.69,15951300,0.69
2008-12-16,0.75,0.75,0.72,0.73,25758700,0.73
2008-12-15,0.75,0.75,0.70,0.72,22207800,0.72
2008-12-12,0.61,0.70,0.60,0.70,23304500,0.70
2008-12-11,0.70,0.72,0.66,0.67,27365100,0.67
2008-12-10,0.80,0.81,0.69,0.70,43743200,0.70
2008-12-09,0.81,0.84,0.77,0.79,24495400,0.79
2008-12-08,0.92,0.93,0.81,0.84,36175000,0.84
2008-12-05,0.83,0.88,0.80,0.87,27211200,0.87
2008-12-04,0.91,0.93,0.86,0.87,38570900,0.87
2008-12-03,0.75,0.89,0.68,0.84,51249400,0.84
2008-12-02,0.92,1.00,0.69,0.82,85368700,0.82
2008-12-01,1.13,1.22,0.82,0.84,177694100,0.84
2008-11-28,0.94,1.25,0.90,1.16,97110100,1.16
2008-11-26,0.59,0.77,0.55,0.71,114315900,0.71
2008-11-25,0.54,0.57,0.44,0.47,100389700,0.47
2008-11-24,0.36,0.38,0.32,0.34,40848700,0.34
2008-11-21,0.41,0.41,0.30,0.30,42760300,0.30
2008-11-20,0.39,0.40,0.33,0.33,33140100,0.33
2008-11-19,0.46,0.48,0.38,0.38,42294500,0.38
2008-11-18,0.49,0.55,0.45,0.47,28920800,0.47
2008-11-17,0.55,0.58,0.45,0.45,28397000,0.45
2008-11-14,0.59,0.59,0.50,0.54,27151100,0.54
2008-11-13,0.66,0.67,0.58,0.62,21883700,0.62
2008-11-12,0.69,0.70,0.64,0.68,13433500,0.68
2008-11-11,0.70,0.72,0.64,0.68,20366100,0.68
2008-11-10,0.79,0.81,0.69,0.72,15164700,0.72
2008-11-07,0.76,0.78,0.72,0.74,13476300,0.74
2008-11-06,0.81,0.81,0.71,0.71,24230000,0.71
2008-11-05,0.92,0.92,0.82,0.85,13748500,0.85
2008-11-04,0.91,0.92,0.88,0.90,14946800,0.90
2008-11-03,0.97,0.97,0.85,0.85,15003000,0.85
2008-10-31,0.95,0.96,0.88,0.93,25143900,0.93
2008-10-30,1.00,1.02,0.95,0.99,24826200,0.99
2008-10-29,0.86,0.96,0.82,0.90,48774200,0.90
2008-10-28,0.75,0.83,0.70,0.79,26061600,0.79
2008-10-27,0.67,0.70,0.62,0.68,17903900,0.68
2008-10-24,0.65,0.70,0.60,0.66,20848800,0.66
2008-10-23,0.79,0.82,0.65,0.71,31836300,0.71
2008-10-22,0.85,0.86,0.76,0.79,26140000,0.79
2008-10-21,0.93,0.94,0.87,0.90,22055600,0.90
2008-10-20,1.00,1.00,0.91,0.95,24084400,0.95
2008-10-17,1.00,1.04,0.95,0.95,23143400,0.95
2008-10-16,1.03,1.06,0.95,0.99,30718900,0.99
2008-10-15,1.06,1.10,0.96,1.00,40433800,1.00
2008-10-14,1.22,1.24,1.10,1.10,46845500,1.10
2008-10-13,1.28,1.31,1.10,1.13,61332600,1.13
2008-10-10,0.82,1.08,0.80,1.08,63958000,1.08
2008-10-09,1.19,1.20,0.95,1.01,49617500,1.01
2008-10-08,1.08,1.22,1.06,1.09,60903700,1.09
2008-10-07,1.41,1.42,1.15,1.20,60802700,1.20
2008-10-06,1.12,1.31,1.03,1.29,104748500,1.29
2008-10-03,1.68,1.70,1.25,1.34,107763300,1.34
2008-10-02,1.81,1.83,1.52,1.56,62385300,1.56
2008-10-01,1.75,1.75,1.56,1.66,76851600,1.66
2008-09-30,1.79,1.80,1.50,1.53,77307300,1.53
2008-09-29,2.15,2.62,1.37,1.56,176466600,1.56
2008-09-26,1.54,2.05,1.38,1.83,190834200,1.83
2008-09-25,2.08,2.76,1.09,1.94,473459400,1.94
2008-09-24,1.83,2.00,1.40,1.74,232126000,1.74
2008-09-23,0.96,1.43,0.93,1.31,218012500,1.31
2008-09-22,0.83,0.92,0.69,0.79,76833300,0.79
2008-09-19,0.92,0.92,0.62,0.69,99639500,0.69
2008-09-18,0.52,0.58,0.43,0.49,52664100,0.49
2008-09-17,0.48,0.50,0.35,0.43,88742900,0.43
2008-09-16,0.53,0.58,0.48,0.48,47219800,0.48
2008-09-15,0.64,0.65,0.57,0.61,54316800,0.61
2008-09-12,0.77,1.12,0.70,0.74,78449000,0.74
2008-09-11,0.77,0.85,0.69,0.78,89165800,0.78
2008-09-10,1.03,1.23,0.74,0.74,331325600,0.74
2008-09-09,0.90,1.24,0.79,0.99,242856600,0.99
2008-09-08,1.91,2.05,0.65,0.73,585901400,0.73
2008-09-05,6.19,7.18,6.05,7.04,83613900,7.04
2008-09-04,7.24,7.39,6.41,6.42,69843200,6.42
2008-09-03,7.21,7.90,7.00,7.32,91454500,7.32
2008-09-02,7.50,7.58,6.33,7.43,99889400,7.43
2008-08-29,7.62,7.63,6.76,6.84,92453800,6.84
2008-08-28,7.08,7.95,6.67,7.95,126474900,7.95
2008-08-27,6.17,6.49,5.82,6.48,122092400,6.48
2008-08-26,5.37,6.25,5.27,5.62,159611200,5.62
2008-08-25,4.54,5.95,4.45,5.19,132276300,5.19
2008-08-22,5.21,5.26,4.35,5.00,139642300,5.00
2008-08-21,3.99,5.01,3.53,4.85,186005400,4.85
2008-08-20,5.99,5.99,3.95,4.40,206889100,4.40
2008-08-19,6.19,6.66,5.75,6.01,89645700,6.01
2008-08-18,7.37,7.39,6.08,6.15,97587400,6.15
2008-08-15,8.52,8.62,7.91,7.91,32179300,7.91
2008-08-14,7.73,8.30,7.65,8.23,35811600,8.23
2008-08-13,8.00,8.01,7.55,7.69,45731100,7.64
2008-08-12,8.35,8.39,8.01,8.02,40959800,7.97
2008-08-11,9.04,9.10,8.08,8.40,57673600,8.35
2008-08-08,8.34,9.76,8.10,9.05,101270700,8.99
2008-08-07,10.65,11.30,9.75,9.95,59273400,9.89
2008-08-06,11.57,12.66,11.38,11.60,58817800,11.52
2008-08-05,12.38,13.60,12.01,13.60,32863100,13.51
2008-08-04,11.90,12.00,10.91,11.83,27519100,11.75
2008-08-01,11.91,11.94,11.10,11.82,23961000,11.74
2008-07-31,11.56,12.55,11.30,11.50,35313000,11.43
2008-07-30,12.63,13.46,11.48,12.21,50897000,12.13
2008-07-29,10.52,11.60,10.24,11.60,46010700,11.52
2008-07-28,11.95,12.96,9.92,10.31,63646700,10.24
2008-07-25,12.50,12.68,10.17,11.55,76740300,11.47
2008-07-24,16.00,16.07,11.81,12.02,78433100,11.94
2008-07-23,15.50,16.99,14.00,15.00,97808700,14.90
2008-07-22,13.46,13.78,11.62,13.41,86274100,13.32
2008-07-21,15.25,18.48,14.00,14.13,106354900,14.04
2008-07-18,12.48,14.14,11.40,13.40,130962700,13.31
2008-07-17,10.54,13.99,9.63,10.93,140976100,10.86
2008-07-16,7.93,9.68,7.55,9.25,120605900,9.19
2008-07-15,8.46,8.56,6.82,7.07,202288200,7.02
2008-07-14,12.87,13.50,9.24,9.73,217121100,9.67
2008-07-11,7.16,11.89,6.68,10.25,409334900,10.18
2008-07-10,12.82,15.06,11.70,13.20,134333400,13.11
2008-07-09,17.25,17.46,15.13,15.31,56869800,15.21
2008-07-08,16.40,17.97,15.00,17.62,69996000,17.51
2008-07-07,18.76,19.60,14.65,15.74,68315200,15.64
2008-07-03,19.66,19.90,18.36,18.78,11440200,18.66
2008-07-02,19.90,19.96,19.32,19.43,26822800,19.30
2008-07-01,19.15,19.90,18.78,19.59,41550200,19.46
2008-06-30,20.82,20.87,19.23,19.51,32055400,19.38
2008-06-27,20.81,21.54,19.98,20.80,18551900,20.66
2008-06-26,22.14,22.29,20.86,21.04,17206300,20.90
2008-06-25,22.90,24.34,22.26,22.66,15838000,22.51
2008-06-24,22.20,23.22,21.20,22.64,18393800,22.49
2008-06-23,24.03,24.30,22.02,22.34,19239200,22.19
2008-06-20,24.61,24.65,23.54,23.81,24512300,23.66
2008-06-19,24.98,25.25,24.00,25.00,17692800,24.84
2008-06-18,24.50,25.27,23.73,24.93,12293600,24.77
2008-06-17,25.89,25.99,24.64,24.67,10593100,24.51
2008-06-16,24.37,25.72,24.05,25.60,9500200,25.43
2008-06-13,24.91,25.61,23.86,24.77,16646600,24.61
2008-06-12,23.54,25.05,23.33,24.89,20996200,24.73
2008-06-11,23.45,24.14,22.80,23.33,20973300,23.18
2008-06-10,23.04,24.33,22.15,23.81,32070400,23.66
2008-06-09,25.81,26.14,23.46,23.68,18961000,23.53
2008-06-06,27.09,27.15,25.53,25.71,16552700,25.54
2008-06-05,26.37,27.67,26.03,27.59,11971400,27.41
2008-06-04,26.60,27.68,26.16,26.31,17144200,26.14
2008-06-03,27.03,27.81,26.33,26.72,21362900,26.55
2008-06-02,26.78,27.41,26.51,26.97,14135600,26.79
2008-05-30,27.15,27.84,26.76,27.02,11726500,26.84
2008-05-29,26.70,27.59,26.64,27.15,16616800,26.97
2008-05-28,26.57,27.17,26.11,26.81,15403900,26.64
2008-05-27,27.51,27.93,26.33,26.53,23329600,26.36
2008-05-23,27.62,28.21,27.50,27.59,15787300,27.41
2008-05-22,27.93,28.03,27.30,27.90,11474200,27.72
2008-05-21,27.55,28.78,27.33,27.41,13141600,27.23
2008-05-20,28.34,28.41,27.63,27.74,19196400,27.56
2008-05-19,29.85,30.00,28.64,28.95,14596700,28.76
2008-05-16,30.34,30.37,28.88,29.89,16021000,29.70
2008-05-15,29.56,30.47,28.74,30.23,18560300,30.03
2008-05-14,28.85,30.39,28.12,29.89,24302300,29.70
2008-05-13,28.25,28.40,27.62,28.12,22838600,27.94
2008-05-12,28.01,28.39,27.28,28.25,28239700,28.07
2008-05-09,27.23,28.10,27.10,27.81,76834900,27.63
2008-05-08,29.03,29.05,27.41,27.63,31947400,27.45
2008-05-07,30.71,30.71,28.87,29.05,27683500,28.86
2008-05-06,26.66,31.23,26.24,30.81,65441200,30.61
2008-05-05,29.22,29.22,27.76,28.29,31960900,28.11
2008-05-02,31.18,31.48,28.95,29.50,15418500,29.31
2008-05-01,28.36,30.50,28.10,29.75,10779600,29.56
2008-04-30,28.59,29.31,27.99,28.30,14491800,28.12
2008-04-29,29.99,30.63,28.21,28.35,10762100,28.17
2008-04-28,30.74,30.86,29.25,30.02,10748900,29.82
2008-04-25,28.47,31.04,28.40,30.93,14906500,30.38
2008-04-24,26.20,28.64,26.20,28.03,24605400,27.53
2008-04-23,27.15,27.35,26.21,26.30,15097400,25.83
2008-04-22,28.12,28.12,26.43,27.13,9133900,26.65
2008-04-21,28.25,28.98,27.56,27.92,10457900,27.42
2008-04-18,29.30,29.99,28.15,28.55,13655300,28.04
2008-04-17,27.48,28.71,26.75,28.25,10815400,27.75
2008-04-16,26.47,27.94,26.36,27.78,13511700,27.29
2008-04-15,25.63,26.43,24.95,25.95,16241300,25.49
2008-04-14,25.74,26.30,24.66,25.34,13626400,24.89
2008-04-11,26.00,27.33,25.97,26.04,14347400,25.58
2008-04-10,28.10,28.70,26.30,26.53,19929900,26.06
2008-04-09,29.20,29.43,28.02,28.12,12164100,27.62
2008-04-08,30.19,31.01,28.75,29.00,17102300,28.49
2008-04-07,31.04,31.49,29.50,29.85,18516900,29.32
2008-04-04,31.36,31.67,29.94,30.34,14713100,29.80
2008-04-03,30.70,32.25,30.47,30.87,19545000,30.32
2008-04-02,30.98,32.31,30.36,31.53,29696300,30.97
2008-04-01,28.00,31.73,27.98,31.50,28228800,30.94
2008-03-31,25.64,26.92,25.54,26.32,17152700,25.85
2008-03-28,28.03,28.31,25.62,26.02,21399100,25.56
2008-03-27,30.01,30.01,27.85,27.97,18145600,27.47
2008-03-26,30.64,30.84,29.25,29.25,14570200,28.73
2008-03-25,30.60,32.31,28.92,31.17,24999800,30.62
2008-03-24,34.09,34.26,30.00,31.16,31942700,30.61
2008-03-20,32.13,35.50,31.36,34.30,62841600,33.69
2008-03-19,29.60,34.59,29.10,30.71,81053400,30.17
2008-03-18,23.60,29.08,23.60,28.22,56940300,27.72
2008-03-17,20.00,22.51,18.25,22.21,31949400,21.82
2008-03-14,23.26,23.50,21.74,22.36,33454600,21.96
2008-03-13,20.20,23.61,19.74,22.97,39035900,22.56
2008-03-12,21.80,22.88,20.00,21.04,34176100,20.67
2008-03-11,22.58,22.85,20.01,22.00,48365100,21.61
2008-03-10,22.07,22.27,18.50,19.81,50435500,19.46
2008-03-07,22.07,23.58,21.19,22.77,31092700,22.37
2008-03-06,23.39,23.88,21.21,21.70,43216700,21.31
2008-03-05,26.39,26.39,23.84,24.27,53662000,23.84
2008-03-04,26.00,26.29,24.47,25.95,22548300,25.49
2008-03-03,27.69,27.70,25.89,26.44,18962000,25.97
2008-02-29,27.42,28.24,27.05,27.65,19711100,27.16
2008-02-28,26.86,29.18,26.74,27.90,37887500,27.40
2008-02-27,25.38,31.58,25.32,27.27,102058200,26.79
2008-02-26,27.97,27.97,26.77,26.97,21079400,26.49
2008-02-25,28.00,28.75,27.00,28.27,17696500,27.77
2008-02-22,27.94,28.85,27.21,28.72,18972700,28.21
2008-02-21,30.25,30.45,28.72,28.99,10724300,28.48
2008-02-20,28.53,30.17,28.05,29.83,12972900,29.30
2008-02-19,29.82,30.09,28.52,28.98,10156300,28.47
2008-02-15,30.16,31.10,29.22,29.39,13223900,28.87
2008-02-14,31.57,31.77,30.20,30.34,9518200,29.80
2008-02-13,31.09,31.75,29.67,31.47,14793000,30.91
2008-02-12,30.25,31.50,29.50,30.45,16817900,29.91
2008-02-11,31.04,31.44,29.55,29.75,14206800,29.22
2008-02-08,31.89,33.30,30.81,31.12,11154700,30.57
2008-02-07,31.12,32.76,30.33,32.37,17325900,31.80
2008-02-06,33.91,33.91,31.11,31.32,13631300,30.76
2008-02-05,34.22,35.27,33.08,33.23,12347800,32.64
2008-02-04,35.68,36.30,34.65,35.51,9281600,34.88
2008-02-01,33.85,35.71,33.71,35.40,14990600,34.77
2008-01-31,30.66,34.46,29.72,33.78,19960800,33.18
2008-01-30,33.00,33.25,31.00,31.13,11617100,30.58
2008-01-29,33.33,33.48,31.84,32.91,7656300,32.33
2008-01-28,31.90,33.19,31.13,33.04,10761800,32.11
2008-01-25,34.99,35.00,31.61,31.80,22718100,30.90
2008-01-24,35.00,36.40,32.20,34.19,26395700,33.23
2008-01-23,31.01,35.43,29.14,34.78,30477100,33.80
2008-01-22,30.60,34.25,30.58,32.09,24793300,31.19
2008-01-18,34.25,35.12,31.27,32.15,23817300,31.24
2008-01-17,37.65,37.65,34.72,35.00,14195000,34.01
2008-01-16,35.88,39.14,35.72,37.30,20444400,36.25
2008-01-15,36.03,37.24,35.01,36.30,10022900,35.28
2008-01-14,37.45,37.49,35.90,37.02,6705900,35.98
2008-01-11,34.59,37.28,33.86,36.74,14621800,35.71
2008-01-10,32.40,35.83,30.80,34.85,17703400,33.87
2008-01-09,31.70,32.81,30.58,32.71,14213900,31.79
2008-01-08,35.47,35.47,31.50,31.63,12328400,30.74
2008-01-07,34.30,35.71,33.11,34.23,10335200,33.27
2008-01-04,35.39,35.63,33.54,34.05,21457300,33.09
2008-01-03,38.20,38.30,35.86,35.92,7214100,34.91
2008-01-02,40.20,40.20,37.30,37.46,8932900,36.41
2007-12-31,38.52,40.45,37.85,39.98,8382000,38.85
2007-12-28,39.90,39.90,38.10,38.34,5479000,37.26
2007-12-27,38.60,40.17,38.52,39.61,7581800,38.49
2007-12-26,38.45,39.35,37.65,38.80,6419900,37.71
2007-12-24,36.46,38.58,36.46,38.37,4848100,37.29
2007-12-21,36.17,36.99,35.32,36.99,14629200,35.95
2007-12-20,36.98,37.23,34.10,35.65,11400700,34.65
2007-12-19,36.11,38.75,35.95,36.56,12972800,35.53
2007-12-18,34.77,36.70,34.58,36.40,11927400,35.38
2007-12-17,34.26,35.85,33.50,34.50,10942200,33.53
2007-12-14,33.80,36.28,33.50,34.68,15645400,33.70
2007-12-13,31.25,34.96,30.66,34.76,25755800,33.78
2007-12-12,35.67,36.46,31.11,32.12,23338500,31.22
2007-12-11,37.58,37.58,33.86,34.29,20928600,33.32
2007-12-10,37.04,38.28,36.07,36.91,11385600,35.87
2007-12-07,38.96,39.48,36.82,37.04,11606800,36.00
2007-12-06,36.18,39.10,36.00,38.74,13524400,37.65
2007-12-05,35.79,37.61,34.05,36.13,22848400,35.11
2007-12-04,35.26,35.98,33.15,35.18,17415700,34.19
2007-12-03,38.51,38.55,35.90,36.25,14882500,35.23
2007-11-30,35.31,38.85,34.92,38.42,25123500,37.34
2007-11-29,33.03,34.00,32.15,32.39,17882300,31.48
2007-11-28,30.46,33.75,30.16,32.30,29167400,31.39
2007-11-27,29.90,30.23,28.26,29.40,27651200,28.57
2007-11-26,30.90,31.22,28.54,28.92,28824800,28.11
2007-11-23,30.01,32.67,30.01,32.20,15770200,31.29
2007-11-21,27.14,29.84,26.85,29.23,40199300,28.41
2007-11-20,29.00,32.50,26.38,28.25,70986800,27.45
2007-11-19,39.30,40.13,37.32,37.58,29498300,36.52
2007-11-16,44.00,44.82,36.86,40.69,37821100,39.54
2007-11-15,47.00,47.06,42.16,43.04,20647400,41.83
2007-11-14,49.82,50.44,47.58,47.82,11819400,46.47
2007-11-13,47.55,49.90,47.30,49.20,22366100,47.82
2007-11-12,48.51,49.14,45.79,47.06,10561700,45.74
2007-11-09,48.08,50.06,44.37,49.00,18650200,47.62
2007-11-08,50.00,51.93,47.78,49.80,13986100,48.40
2007-11-07,53.64,54.11,48.74,49.79,20963800,48.39
2007-11-06,51.96,55.56,51.96,55.39,8040300,53.83
2007-11-05,51.05,53.21,51.05,52.00,6123000,50.54
2007-11-02,54.56,54.95,51.63,52.61,11075700,51.13
2007-11-01,56.41,56.41,54.00,54.50,7735100,52.97
2007-10-31,57.65,58.15,56.13,57.04,4339400,55.43
2007-10-30,57.08,57.88,56.75,56.99,26112700,55.39
2007-10-29,59.45,59.70,56.56,57.42,9959600,55.80
2007-10-26,58.87,60.51,56.16,60.03,11645500,57.85
2007-10-25,56.84,58.26,55.87,57.26,8497300,55.18
2007-10-24,58.00,58.00,53.91,56.20,12802400,54.16
2007-10-23,58.95,59.40,57.65,58.27,3463700,56.16
2007-10-22,57.75,58.94,57.35,58.15,7740600,56.04
2007-10-19,60.52,60.75,58.17,58.85,9810600,56.72
2007-10-18,61.98,61.99,59.38,60.91,6255600,58.70
2007-10-17,64.48,64.94,61.04,62.19,8831400,59.94
2007-10-16,64.84,65.80,63.59,63.75,4299400,61.44
2007-10-15,66.24,66.44,64.12,64.90,3787300,62.55
2007-10-12,66.25,66.43,65.55,66.04,2461800,63.65
2007-10-11,67.00,67.16,65.46,65.95,6733500,63.56
2007-10-10,67.44,67.44,65.78,66.40,4468700,63.99
2007-10-09,66.99,67.50,66.12,66.95,3000200,64.52
2007-10-08,67.37,67.45,66.77,66.99,2279500,64.56
2007-10-05,67.50,67.93,66.81,67.30,4798800,64.86
2007-10-04,66.30,68.60,65.76,67.39,5689400,64.95
2007-10-03,64.90,66.62,64.56,66.04,6676500,63.65
2007-10-02,62.83,65.25,62.65,65.08,5564200,62.72
2007-10-01,61.49,62.87,61.15,62.49,3990500,60.23
2007-09-28,61.41,61.85,60.49,60.81,3937700,58.61
2007-09-27,61.95,62.07,61.40,62.00,2644200,59.75
2007-09-26,61.86,62.50,61.22,61.59,5175500,59.36
2007-09-25,61.25,62.73,60.28,61.68,8760900,59.44
2007-09-24,62.74,62.87,61.28,61.48,5754800,59.25
2007-09-21,62.58,63.67,61.92,62.72,5710700,60.45
2007-09-20,64.55,65.31,62.05,62.52,7777600,60.25
2007-09-19,63.32,66.00,63.03,63.98,12834500,61.66
2007-09-18,60.31,63.63,59.82,62.54,10140900,60.27
2007-09-17,60.76,61.25,60.00,60.52,6662000,58.33
2007-09-14,61.10,61.78,60.75,61.28,6470700,59.06
2007-09-13,63.38,63.62,61.96,62.10,6502400,59.85
2007-09-12,63.00,63.39,62.33,62.84,5507100,60.56
2007-09-11,62.99,64.30,61.54,63.73,9090100,61.42
2007-09-10,62.96,63.26,61.96,62.76,5979500,60.49
2007-09-07,60.43,63.30,60.00,62.52,9891800,60.25
2007-09-06,63.01,63.54,61.59,62.07,5599500,59.82
2007-09-05,64.55,64.64,61.79,62.79,8815500,60.51
2007-09-04,64.76,66.11,64.50,65.71,4067400,63.33
2007-08-31,64.38,66.74,64.26,65.61,13767800,63.23
2007-08-30,64.79,64.87,63.35,63.40,6527200,61.10
2007-08-29,63.76,65.80,62.64,65.76,8371700,63.38
2007-08-28,66.20,66.20,63.40,63.57,6983500,61.27
2007-08-27,67.02,67.50,66.20,66.48,22820700,64.07
2007-08-24,68.23,68.31,66.10,67.19,4808000,64.75
2007-08-23,69.93,69.93,67.37,68.13,6856000,65.66
2007-08-22,69.98,70.57,67.94,69.38,8545300,66.87
2007-08-21,67.15,69.28,67.15,68.98,10478800,66.48
2007-08-20,66.70,67.75,65.51,67.50,18434900,65.05
2007-08-17,66.71,69.90,65.09,67.25,20563700,64.81
2007-08-16,60.00,66.09,59.50,65.15,15865700,62.79
2007-08-15,62.89,64.95,61.23,61.45,9386800,59.22
2007-08-14,64.87,64.87,60.90,62.88,8667700,60.60
2007-08-13,64.97,65.91,62.82,64.12,11257700,61.80
2007-08-10,66.36,69.14,65.00,66.46,9270200,64.05
2007-08-09,65.59,67.47,64.10,65.93,11988900,63.54
2007-08-08,65.20,68.44,64.25,66.75,17607400,64.33
2007-08-07,61.98,66.90,61.75,64.43,24544300,62.09
2007-08-06,56.93,63.02,56.85,62.50,15491100,60.23
2007-08-03,59.03,59.23,56.19,56.63,13042900,54.58
2007-08-02,59.00,59.29,58.02,58.96,14681000,56.82
2007-08-01,60.61,60.61,57.59,59.21,12884000,57.06
2007-07-31,61.32,61.95,59.50,59.84,10157300,57.67
2007-07-30,59.50,61.33,58.60,60.95,6110000,58.74
2007-07-27,60.35,61.97,57.00,59.39,8841600,57.24
2007-07-26,61.58,62.12,59.76,61.10,6396200,58.40
2007-07-25,62.98,63.76,62.09,62.89,6363100,60.11
2007-07-24,64.07,64.25,62.47,62.81,7461400,60.04
2007-07-23,64.70,65.10,64.50,64.77,4333700,61.91
2007-07-20,65.57,65.86,63.24,64.20,7156400,61.37
2007-07-19,65.88,66.19,64.55,65.09,4732300,62.22
2007-07-18,65.40,65.49,63.67,65.38,7354600,62.49
2007-07-17,65.44,66.76,65.19,65.84,2747500,62.93
2007-07-16,65.51,66.12,65.23,65.54,2440100,62.65
2007-07-13,66.10,66.35,65.67,65.73,2347000,62.83
2007-07-12,65.00,66.45,64.55,66.36,2685200,63.43
2007-07-11,64.02,65.05,63.51,64.67,3899000,61.82
2007-07-10,65.70,65.92,63.83,63.94,4088100,61.12
2007-07-09,66.64,66.68,65.55,65.94,2261700,63.03
2007-07-06,66.72,66.74,65.98,66.49,1939300,63.56
2007-07-05,66.80,67.02,66.50,66.87,3823200,63.92
2007-07-03,66.69,67.37,66.68,66.85,1457200,63.90
2007-07-02,65.94,66.65,65.62,66.65,2427200,63.71
2007-06-29,66.50,66.88,64.76,65.33,4550500,62.45
2007-06-28,66.65,67.25,65.41,65.53,4521500,62.64
2007-06-27,66.15,66.69,65.61,66.40,5118800,63.47
2007-06-26,66.91,67.49,65.89,66.69,4269700,63.75
2007-06-25,66.00,67.17,65.98,66.24,27213300,63.32
2007-06-22,67.34,67.47,65.79,66.00,5156800,63.09
2007-06-21,66.56,67.56,66.06,67.33,4205300,64.36
2007-06-20,69.23,69.28,66.59,66.79,4593700,63.84
2007-06-19,69.26,69.94,68.65,68.98,3089500,65.94
2007-06-18,68.95,69.82,68.71,69.49,4063800,66.42
2007-06-15,68.79,69.14,68.11,68.75,6162600,65.72
2007-06-14,68.87,69.29,68.07,68.46,3119300,65.44
2007-06-13,67.61,68.87,67.29,68.87,5751200,65.83
2007-06-12,67.16,68.48,66.89,67.43,7726000,64.45
2007-06-11,64.40,67.25,64.22,66.72,4855600,63.78
2007-06-08,63.45,64.74,63.20,64.35,5142700,61.51
2007-06-07,64.39,64.40,63.39,63.44,4446100,60.64
2007-06-06,64.83,65.08,64.01,64.05,3217500,61.22
2007-06-05,63.88,65.69,63.78,64.82,3701900,61.96
2007-06-04,63.53,64.91,63.53,64.61,2724900,61.76
2007-06-01,63.92,64.37,63.58,64.37,2400000,61.53
2007-05-31,63.99,64.41,63.45,63.92,2759500,61.10
2007-05-30,63.75,64.09,63.37,64.09,2930000,61.26
2007-05-29,64.77,64.99,63.70,64.16,2806300,61.33
2007-05-25,64.75,65.03,64.08,64.56,1679600,61.71
2007-05-24,65.64,65.72,63.75,64.75,4796700,61.89
2007-05-23,63.68,66.12,63.68,65.63,5655400,62.73
2007-05-22,63.30,63.73,62.91,63.43,2276000,60.63
2007-05-21,62.94,63.42,62.82,63.29,3827200,60.50
2007-05-18,63.11,63.48,62.80,63.18,2802500,60.39
2007-05-17,63.00,63.20,62.83,62.99,1685300,60.21
2007-05-16,62.05,63.44,61.79,63.23,5286700,60.44
2007-05-15,62.15,62.69,61.72,61.95,2550800,59.22
2007-05-14,62.81,62.95,61.96,62.19,2952200,59.45
2007-05-11,62.26,62.78,62.17,62.59,5848100,59.83
2007-05-10,62.83,62.83,62.02,62.06,2934600,59.32
2007-05-09,62.44,62.95,61.65,62.83,10011400,60.06
2007-05-08,61.40,62.69,61.33,62.46,3050300,59.70
2007-05-07,61.50,61.86,61.34,61.68,2803400,58.96
2007-05-04,61.39,61.81,61.07,61.19,4018500,58.49
2007-05-03,60.15,61.18,59.65,61.10,12135200,58.40
2007-05-02,59.00,60.08,58.17,59.82,2907100,57.18
2007-05-01,58.94,59.52,58.25,59.28,2443600,56.66
2007-04-30,59.30,59.50,58.92,58.92,3441600,56.32
2007-04-27,59.06,59.18,58.72,59.00,1537700,56.40
2007-04-26,58.29,59.35,58.02,59.10,3095500,56.49
2007-04-25,58.09,59.04,57.75,58.94,14438000,55.96
2007-04-24,58.31,58.39,57.35,57.87,2612400,54.94
2007-04-23,59.15,59.19,58.40,58.49,2632600,55.53
2007-04-20,58.88,59.25,58.36,59.07,18733600,56.08
2007-04-19,58.85,58.85,57.06,58.03,2606500,55.09
2007-04-18,56.90,58.36,56.75,57.84,3767500,54.91
2007-04-17,56.77,57.50,56.12,56.97,2858000,54.09
2007-04-16,55.00,56.96,54.97,56.92,5607900,54.04
2007-04-13,54.37,54.37,53.69,53.94,3282100,51.21
2007-04-12,54.37,54.37,53.30,53.97,3021700,51.24
2007-04-11,54.15,54.30,53.70,53.84,2856400,51.11
2007-04-10,54.30,54.42,53.63,54.27,2664500,51.52
2007-04-09,54.33,54.50,53.96,54.43,2296000,51.67
2007-04-05,54.33,54.54,54.00,54.33,2467500,51.58
2007-04-04,54.66,54.66,54.04,54.33,3079400,51.58
2007-04-03,54.80,55.55,54.60,54.65,3687000,51.88
2007-04-02,54.58,54.58,53.60,54.47,4462200,51.71
2007-03-30,55.19,55.45,53.86,54.58,3470100,51.82
2007-03-29,54.70,55.51,54.70,55.19,4775100,52.40
2007-03-28,55.64,55.94,54.32,54.50,5375300,51.74
2007-03-27,56.19,56.51,55.82,56.06,2661800,53.22
2007-03-26,56.52,56.70,55.62,56.55,5552000,53.69
2007-03-23,56.52,56.99,56.08,56.63,4867700,53.76
2007-03-22,57.60,57.75,56.38,56.75,5769800,53.88
2007-03-21,55.28,57.74,55.10,57.46,3949600,54.55
2007-03-20,54.60,55.69,54.46,55.32,2546500,52.52
2007-03-19,54.04,54.99,54.04,54.69,2893800,51.92
2007-03-16,54.32,54.77,53.60,53.79,5081100,51.07
2007-03-15,53.67,54.78,53.39,54.09,4241400,51.35
2007-03-14,53.29,53.94,51.88,53.60,5315500,50.89
2007-03-13,53.40,54.95,52.94,52.94,5751600,50.26
2007-03-12,55.38,55.50,53.85,54.27,3879700,51.52
2007-03-09,55.92,56.00,55.00,55.56,3175100,52.75
2007-03-08,54.95,55.91,54.80,55.50,4629300,52.69
2007-03-07,54.80,55.28,54.20,54.47,6244600,51.71
2007-03-06,53.48,55.05,53.23,54.83,7877300,52.05
2007-03-05,54.00,54.84,53.00,53.12,6421600,50.43
2007-03-02,56.45,56.94,54.81,54.85,5576600,52.07
2007-03-01,55.95,56.60,54.96,56.44,8492300,53.58
2007-02-28,56.76,57.68,56.00,56.76,5843600,53.89
2007-02-27,59.15,59.20,56.02,56.83,7072800,53.95
2007-02-26,59.80,60.25,58.85,59.14,3642400,56.15
2007-02-23,59.97,59.97,58.48,59.49,5381500,56.48
2007-02-22,60.08,60.25,59.86,60.15,3936700,57.11
2007-02-21,59.78,60.16,59.46,60.16,4068600,57.11
2007-02-20,59.84,60.01,59.55,59.88,5491600,56.85
2007-02-16,59.00,59.80,58.70,59.68,3124800,56.66
2007-02-15,58.79,59.20,58.39,59.00,2612200,56.01
2007-02-14,57.51,59.17,57.51,58.73,3630000,55.76
2007-02-13,56.22,57.54,56.08,57.46,3985900,54.55
2007-02-12,56.51,56.71,56.01,56.13,8153400,53.29
2007-02-09,56.62,57.56,55.85,56.28,2318000,53.43
2007-02-08,56.51,56.53,55.91,56.43,3105400,53.57
2007-02-07,56.94,57.42,56.93,57.06,2188400,54.17
2007-02-06,56.60,57.07,56.55,57.01,1606100,54.12
2007-02-05,56.81,56.87,56.23,56.60,15682000,53.74
2007-02-02,57.15,57.32,56.89,57.06,2177300,54.17
2007-02-01,56.53,57.40,56.02,57.15,2520300,54.26
2007-01-31,55.52,56.63,55.31,56.53,3509500,53.67
2007-01-30,55.84,55.99,55.40,55.83,1935300,53.00
2007-01-29,55.29,55.64,54.97,55.53,2229400,52.72
2007-01-26,56.56,56.69,55.29,55.69,3207000,52.49
2007-01-25,56.73,57.00,56.31,56.57,2391500,53.32
2007-01-24,56.77,56.93,56.09,56.87,2343600,53.60
2007-01-23,56.64,57.29,56.19,56.69,3531600,53.43
2007-01-22,56.93,57.15,56.14,56.44,3036900,53.20
2007-01-19,57.49,57.53,56.47,57.00,2416000,53.73
2007-01-18,57.45,57.53,56.75,57.22,2062400,53.93
2007-01-17,58.40,58.57,57.15,57.25,3569200,53.96
2007-01-16,58.46,58.85,57.90,58.57,2498100,55.21
2007-01-12,58.16,58.66,57.85,58.35,1943400,55.00
2007-01-11,58.12,58.61,57.71,58.15,2295100,54.81
2007-01-10,58.17,58.52,57.70,57.91,2729300,54.58
2007-01-09,59.33,59.50,57.78,58.50,2997800,55.14
2007-01-08,59.32,59.32,58.50,59.08,2829900,55.69
2007-01-05,59.77,59.84,59.20,59.57,2463800,56.15
2007-01-04,59.87,60.28,59.85,59.86,1910600,56.42
2007-01-03,59.55,60.44,59.35,59.86,2221000,56.42
2006-12-29,60.15,60.22,59.29,59.39,1653300,55.98
2006-12-28,59.95,60.41,59.62,60.10,1199200,56.65
2006-12-27,60.00,60.38,59.79,60.25,1467600,56.79
2006-12-26,59.51,60.04,59.51,59.95,818100,56.51
2006-12-22,60.06,60.25,59.27,59.68,2408000,56.25
2006-12-21,60.77,61.00,60.16,60.36,2672200,56.89
2006-12-20,60.02,60.58,59.90,60.45,1910200,56.98
2006-12-19,59.90,60.28,59.66,60.09,17765300,56.64
2006-12-18,60.49,60.49,59.86,60.16,1794400,56.70
2006-12-15,60.05,60.47,59.77,60.27,5173800,56.81
2006-12-14,60.14,60.52,59.68,60.22,2467300,56.76
2006-12-13,60.33,60.51,59.91,60.14,5525700,56.69
2006-12-12,59.66,60.22,59.13,60.19,3044200,56.73
2006-12-11,59.90,60.11,59.39,59.85,1911800,56.41
2006-12-08,59.90,60.15,58.83,59.59,3067400,56.17
2006-12-07,60.40,61.50,59.44,59.61,7286800,56.19
2006-12-06,57.70,58.76,57.70,58.50,2550900,55.14
2006-12-05,58.24,58.61,57.79,57.93,2618000,54.60
2006-12-04,57.33,58.08,56.83,57.89,2291800,54.56
2006-12-01,57.14,57.14,56.34,56.83,2601800,53.57
2006-11-30,57.00,57.40,56.59,57.03,2439100,53.75
2006-11-29,56.65,57.22,56.40,56.91,1765300,53.64
2006-11-28,56.08,56.78,55.77,56.40,3920700,53.16
2006-11-27,57.39,57.44,55.63,55.93,4097600,52.72
2006-11-24,57.48,57.84,56.77,57.39,1447100,54.09
2006-11-22,57.99,58.47,57.84,58.07,1725000,54.73
2006-11-21,57.70,58.37,57.70,57.89,2353500,54.56
2006-11-20,58.14,58.27,57.53,57.93,3480600,54.60
2006-11-17,58.25,58.67,57.97,58.14,5440500,54.80
2006-11-16,59.80,60.30,58.93,59.06,3606500,55.67
2006-11-15,59.01,59.30,58.64,59.09,2810800,55.70
2006-11-14,59.52,59.80,58.66,59.20,4987600,55.80
2006-11-13,60.15,60.50,59.34,59.51,3738100,56.09
2006-11-10,61.00,61.00,60.15,60.38,3278100,56.91
2006-11-09,61.99,61.99,60.83,61.03,4376500,57.52
2006-11-08,59.98,62.37,59.98,61.65,6972500,58.11
2006-11-07,59.85,60.15,59.45,59.90,3501000,56.46
2006-11-06,58.70,59.58,58.66,59.56,2289500,56.14
2006-11-03,58.82,58.97,58.10,58.30,1326600,54.95
2006-11-02,58.33,58.50,57.86,58.42,3359500,55.06
2006-11-01,59.26,59.26,57.93,58.33,4210500,54.98
2006-10-31,59.60,59.99,59.10,59.26,15482800,55.86
2006-10-30,59.39,59.81,59.18,59.57,1760300,56.15
2006-10-27,59.45,59.69,59.01,59.42,2045800,56.01
2006-10-26,59.12,60.00,58.57,59.89,2378000,56.21
2006-10-25,58.71,59.31,58.40,59.18,1818200,55.54
2006-10-24,58.42,58.69,57.94,58.54,2927200,54.94
2006-10-23,58.53,58.90,58.45,58.78,2680400,55.16
2006-10-20,59.01,59.01,57.98,58.92,2460300,55.29
2006-10-19,59.48,59.49,58.74,59.00,2518300,55.37
2006-10-18,58.95,60.17,58.64,59.84,16738200,56.16
2006-10-17,57.90,58.72,57.10,58.50,2320400,54.90
2006-10-16,58.24,58.77,58.21,58.69,2478200,55.08
2006-10-13,58.60,58.84,57.75,58.24,2124800,54.66
2006-10-12,58.48,58.73,58.17,58.59,2426400,54.99
2006-10-11,57.30,58.20,56.98,58.09,5385100,54.52
2006-10-10,57.75,58.17,57.18,57.25,2461200,53.73
2006-10-09,57.64,58.16,57.47,57.92,2010300,54.36
2006-10-06,57.30,57.68,57.03,57.63,2430500,54.08
2006-10-05,57.13,57.51,56.82,57.42,2645900,53.89
2006-10-04,55.75,57.13,55.60,57.13,4600700,53.61
2006-10-03,54.66,56.15,54.66,55.73,3795800,52.30
2006-10-02,55.72,55.87,54.40,54.52,2209400,51.17
2006-09-29,55.60,56.31,55.55,55.91,2937500,52.47
2006-09-28,55.36,55.67,54.90,55.26,2268200,51.86
2006-09-27,55.45,55.64,54.94,55.11,1547500,51.72
2006-09-26,54.95,55.82,54.71,55.60,2373300,52.18
2006-09-25,53.90,55.11,53.70,54.94,3984000,51.56
2006-09-22,53.49,53.57,52.79,53.51,1854900,50.22
2006-09-21,53.97,54.54,53.13,53.49,1974800,50.20
2006-09-20,54.23,54.75,53.87,54.12,4713600,50.79
2006-09-19,53.96,53.99,53.11,53.90,1645800,50.58
2006-09-18,53.72,54.18,53.26,53.77,1823600,50.46
2006-09-15,53.15,54.39,52.98,53.77,3643900,50.46
2006-09-14,52.76,53.15,52.75,52.90,1753700,49.65
2006-09-13,52.59,53.20,52.38,53.00,4616300,49.74
2006-09-12,51.70,52.89,51.66,52.80,2139600,49.55
2006-09-11,52.32,52.41,51.60,51.83,1873400,48.64
2006-09-08,51.84,52.43,51.49,52.31,3422800,49.09
2006-09-07,52.10,52.29,51.22,51.66,3116400,48.48
2006-09-06,51.82,52.32,51.57,51.91,2239300,48.72
2006-09-05,52.27,52.59,51.65,51.96,1884000,48.76
2006-09-01,52.98,53.12,52.00,52.17,1958700,48.96
2006-08-31,52.70,52.94,52.20,52.65,2354400,49.41
2006-08-30,53.08,53.63,52.01,52.65,3137000,49.41
2006-08-29,52.02,52.91,51.64,52.76,3589100,49.51
2006-08-28,51.06,52.14,51.06,51.82,2002000,48.63
2006-08-25,51.34,51.60,50.53,51.17,1980000,48.02
2006-08-24,51.00,51.92,50.76,51.53,5765300,48.36
2006-08-23,49.44,49.50,49.09,49.17,1017100,46.14
2006-08-22,49.25,49.46,49.06,49.32,1421100,46.29
2006-08-21,49.36,49.70,49.22,49.22,1240300,46.19
2006-08-18,49.21,49.55,49.03,49.33,1757500,46.29
2006-08-17,48.89,49.40,48.75,49.20,1801200,46.17
2006-08-16,49.32,49.34,48.07,49.03,3683000,46.01
2006-08-15,48.70,49.26,48.24,48.92,2061900,45.91
2006-08-14,47.96,48.58,47.76,47.89,1362600,44.94
2006-08-11,48.06,48.19,47.52,47.71,1327100,44.77
2006-08-10,47.45,48.18,47.17,47.92,2867700,44.97
2006-08-09,47.50,47.64,47.07,47.35,2083000,44.44
2006-08-08,47.60,47.84,47.16,47.25,1761800,44.34
2006-08-07,47.52,47.61,47.20,47.46,1859800,44.54
2006-08-04,48.00,48.42,47.23,47.51,2425700,44.59
2006-08-03,47.23,47.80,46.99,47.44,2034100,44.52
2006-08-02,47.35,47.52,46.90,47.19,3359300,44.29
2006-08-01,47.47,47.73,46.98,47.44,2254100,44.52
2006-07-31,48.72,48.87,47.77,47.91,1930000,44.96
2006-07-28,48.01,49.16,47.71,49.03,2803300,46.01
2006-07-27,49.00,49.00,47.36,47.61,2339200,44.68
2006-07-26,48.71,48.85,47.67,48.11,2907300,44.91
2006-07-25,49.40,49.74,48.24,48.71,1792700,45.47
2006-07-24,47.87,49.01,47.83,48.68,2138100,45.44
2006-07-21,48.90,49.09,47.36,47.69,2978200,44.51
2006-07-20,48.48,48.99,48.43,48.66,1518200,45.42
2006-07-19,47.20,48.74,47.11,48.56,4673300,45.33
2006-07-18,46.80,47.19,46.30,46.82,2451300,43.70
2006-07-17,46.87,47.17,46.59,46.79,1993300,43.67
2006-07-14,47.77,47.83,46.86,47.09,2939000,43.95
2006-07-13,49.10,49.15,47.66,47.77,2613700,44.59
2006-07-12,49.31,49.76,49.05,49.10,2335800,45.83
2006-07-11,49.56,49.56,48.61,49.16,2179200,45.89
2006-07-10,49.20,49.94,49.09,49.48,2788100,46.18
2006-07-07,48.95,49.44,48.56,49.00,1781200,45.74
2006-07-06,48.96,49.20,48.77,48.91,1274400,45.65
2006-07-05,48.90,49.45,48.12,49.05,3265700,45.78
2006-07-03,48.35,49.14,47.99,48.99,1137800,45.73
2006-06-30,48.18,48.37,47.92,48.10,3807400,44.90
2006-06-29,47.44,48.38,47.22,48.26,2342800,45.05
2006-06-28,46.51,46.75,46.22,46.52,2712400,43.42
2006-06-27,46.70,46.70,46.24,46.40,2846800,43.31
2006-06-26,46.39,46.70,46.17,46.70,2097900,43.59
2006-06-23,46.82,47.00,46.37,46.37,2716200,43.28
2006-06-22,47.56,47.63,46.95,47.07,2458700,43.94
2006-06-21,47.00,47.75,46.73,47.60,2505500,44.43
2006-06-20,46.84,47.48,46.40,47.16,2954500,44.02
2006-06-19,47.53,47.94,47.05,47.11,2844000,43.97
2006-06-16,47.52,47.88,47.06,47.25,4872800,44.10
2006-06-15,47.25,48.38,46.96,48.21,4507100,45.00
2006-06-14,47.34,47.58,46.92,47.26,5188700,44.11
2006-06-13,47.90,48.66,47.15,47.44,5308300,44.28
2006-06-12,49.36,49.39,47.84,47.90,4669600,44.71
2006-06-09,49.85,49.85,49.03,49.26,3244100,45.98
2006-06-08,49.46,49.94,49.25,49.85,5511100,46.53
2006-06-07,49.08,49.73,49.06,49.45,4967500,46.16
2006-06-06,49.26,49.78,48.25,49.08,6993500,45.81
2006-06-05,51.49,51.64,50.01,50.02,3412100,46.69
2006-06-02,51.34,51.77,50.89,51.75,3485000,48.30
2006-06-01,50.03,51.59,50.03,51.44,4294900,48.01
2006-05-31,49.90,50.28,49.49,49.75,4076500,46.44
2006-05-30,50.19,50.43,49.81,49.90,3935200,46.58
2006-05-26,50.64,50.69,49.90,50.39,3382300,47.03
2006-05-25,49.96,50.58,49.49,50.51,4940200,47.15
2006-05-24,50.36,50.65,49.44,49.92,6556200,46.60
2006-05-23,50.00,51.88,49.88,50.72,8998500,47.34
2006-05-22,49.88,50.47,49.76,50.27,3513600,46.92
2006-05-19,49.60,50.14,49.31,49.88,3457400,46.56
2006-05-18,49.86,50.17,49.47,49.47,3589200,46.18
2006-05-17,50.51,50.80,49.52,49.86,4257500,46.54
2006-05-16,51.41,51.45,50.86,50.99,2857900,47.59
2006-05-15,51.11,51.28,50.77,51.19,2338800,47.78
2006-05-12,50.76,51.39,50.73,50.86,2922400,47.47
2006-05-11,51.26,51.62,50.41,50.75,16154000,47.37
2006-05-10,51.68,51.81,51.12,51.50,3449600,48.07
2006-05-09,50.95,51.90,50.75,51.52,3153000,48.09
2006-05-08,51.13,51.80,49.77,50.14,4222600,46.80
2006-05-05,50.79,51.82,50.42,51.41,3247700,47.99
2006-05-04,50.78,50.84,50.15,50.42,1912300,47.06
2006-05-03,50.56,51.10,50.43,50.77,1593200,47.39
2006-05-02,49.90,50.88,49.87,50.51,2418800,47.15
2006-05-01,50.85,50.97,49.51,49.90,4050500,46.58
2006-04-28,51.45,51.58,50.29,50.60,3412000,47.23
2006-04-27,51.25,51.69,50.77,51.38,3102600,47.96
2006-04-26,51.60,51.89,50.93,51.25,2927800,47.84
2006-04-25,51.80,51.91,51.15,51.46,3851100,47.79
2006-04-24,52.19,52.22,51.41,51.80,1789700,48.11
2006-04-21,53.25,53.26,51.57,52.25,2106100,48.52
2006-04-20,52.41,53.19,51.95,52.78,2292300,49.02
2006-04-19,53.10,53.65,52.56,52.62,1735100,48.87
2006-04-18,50.00,53.49,50.00,53.35,3369200,49.55
2006-04-17,52.72,53.20,52.41,52.50,1527900,48.76
2006-04-13,52.19,52.49,51.96,52.40,1662800,48.66
2006-04-12,52.47,52.72,52.04,52.45,1808200,48.71
2006-04-11,53.70,53.95,52.28,52.47,1972000,48.73
2006-04-10,53.57,54.14,53.38,53.48,1665600,49.67
2006-04-07,53.75,54.02,52.86,53.32,2125200,49.52
2006-04-06,53.70,53.93,53.38,53.78,2264800,49.94
2006-04-05,53.17,54.53,53.00,54.09,4388900,50.23
2006-04-04,51.43,53.63,51.14,53.17,4490400,49.38
2006-04-03,51.77,52.05,50.94,51.10,2955300,47.46
2006-03-31,52.05,52.26,51.29,51.40,3007500,47.73
2006-03-30,51.83,52.46,51.34,51.80,4314600,48.11
2006-03-29,53.24,53.56,52.55,52.63,2117200,48.88
2006-03-28,54.01,54.43,53.20,53.40,3570800,49.59
2006-03-27,53.90,54.33,53.75,54.06,3135600,50.20
2006-03-24,54.28,54.89,54.05,54.17,1510200,50.31
2006-03-23,54.45,54.81,53.78,54.53,1833200,50.64
2006-03-22,53.36,54.63,53.24,54.56,1957600,50.67
2006-03-21,54.57,54.69,53.36,53.57,2009000,49.75
2006-03-20,53.20,54.72,53.20,54.42,2163000,50.54
2006-03-17,53.50,53.86,53.13,53.40,2814300,49.59
2006-03-16,53.55,53.70,53.24,53.43,2824200,49.62
2006-03-15,53.42,53.53,53.20,53.35,2219900,49.55
2006-03-14,52.97,53.49,52.65,53.25,3872400,49.45
2006-03-13,53.70,53.95,52.96,52.97,3577800,49.19
2006-03-10,54.21,54.27,53.39,53.93,2186700,50.08
2006-03-09,53.99,54.36,53.60,53.67,2163100,49.84
2006-03-08,54.79,54.87,53.52,54.11,2740900,50.25
2006-03-07,53.60,54.63,53.41,54.55,2163400,50.66
2006-03-06,54.53,54.87,53.60,53.83,2488100,49.99
2006-03-03,54.60,55.05,54.40,54.52,2200000,50.63
2006-03-02,55.01,55.55,54.49,54.85,2411200,50.94
2006-03-01,54.59,56.45,54.22,55.82,3075800,51.84
2006-02-28,55.20,56.30,54.54,54.68,2913200,50.78
2006-02-27,56.50,56.75,55.78,56.00,1723400,52.01
2006-02-24,55.95,57.14,55.95,56.07,2676300,52.07
2006-02-23,58.20,58.50,55.91,57.14,8071000,53.06
2006-02-22,54.45,56.22,54.32,55.91,3042100,51.92
2006-02-21,54.50,54.88,53.97,54.03,2341300,50.18
2006-02-17,55.01,55.03,54.09,54.50,2542100,50.61
2006-02-16,54.22,55.09,54.14,55.08,1872400,51.15
2006-02-15,54.77,54.77,53.72,54.35,1670300,50.47
2006-02-14,54.30,54.84,53.64,54.64,3316800,50.74
2006-02-13,54.65,54.73,53.73,54.10,2037800,50.24
2006-02-10,54.44,55.00,53.88,54.64,1988100,50.74
2006-02-09,54.90,55.81,54.50,54.64,2612400,50.74
2006-02-08,54.56,55.00,54.16,54.63,2759300,50.73
2006-02-07,55.72,56.09,53.82,54.24,4329600,50.37
2006-02-06,55.76,56.31,55.54,56.00,2600600,52.01
2006-02-03,56.55,56.55,55.50,55.96,4082700,51.97
2006-02-02,57.62,57.84,57.10,57.40,5478300,53.31
2006-02-01,57.50,57.84,57.38,57.58,3753100,53.47
2006-01-31,57.60,58.60,57.27,57.94,4710000,53.81
2006-01-30,56.91,58.21,56.91,57.83,15981300,53.71
2006-01-27,57.00,58.41,56.95,57.90,7467000,53.77
2006-01-26,55.00,57.12,54.95,56.95,6879900,52.65
2006-01-25,53.72,54.10,53.40,54.10,2725800,50.01
2006-01-24,53.02,53.95,53.02,53.74,2520300,49.68
2006-01-23,53.25,53.52,52.60,53.06,3599600,49.05
2006-01-20,54.00,54.38,53.12,53.21,4322600,49.19
2006-01-19,54.10,54.30,53.65,54.10,2781500,50.01
2006-01-18,53.98,54.21,53.04,53.26,3393500,49.24
2006-01-17,54.37,54.38,53.78,53.98,3193300,49.90
2006-01-13,54.91,54.91,54.19,54.44,4330500,50.33
2006-01-12,55.50,55.51,54.70,54.90,3901800,50.75
2006-01-11,54.40,55.55,54.39,55.50,6106300,51.31
2006-01-10,53.78,54.11,53.38,53.76,2904200,49.70
2006-01-09,53.61,54.65,53.60,54.30,5441900,50.20
2006-01-06,52.90,54.77,52.70,53.80,10098200,49.74
2006-01-05,49.75,54.95,49.60,53.18,21313900,49.16
2006-01-04,48.52,48.88,48.51,48.75,3260300,45.07
2006-01-03,49.50,49.50,48.41,48.74,3873000,45.06
2005-12-30,47.98,48.96,47.98,48.81,3703300,45.12
2005-12-29,48.06,48.30,47.91,47.98,2161400,44.35
2005-12-28,48.27,48.50,48.08,48.09,1695600,44.46
2005-12-27,48.54,48.94,48.30,48.45,2749700,44.79
2005-12-23,48.00,48.47,47.61,48.35,1711800,44.70
2005-12-22,47.30,48.29,47.07,48.05,3080700,44.42
2005-12-21,47.00,47.76,46.97,47.13,2695600,43.57
2005-12-20,47.24,47.30,46.55,46.88,2325300,43.34
2005-12-19,47.26,48.12,46.70,47.24,2670000,43.67
2005-12-16,48.22,48.28,47.49,47.51,4295800,43.92
2005-12-15,47.93,48.50,47.72,47.86,2270000,44.24
2005-12-14,48.35,48.71,47.90,47.93,2578500,44.31
2005-12-13,47.45,48.44,47.10,48.35,2551500,44.70
2005-12-12,48.00,48.33,47.21,47.60,1830200,44.00
2005-12-09,47.04,48.20,46.73,48.00,2278300,44.37
2005-12-08,47.25,47.45,46.80,47.04,2061600,43.49
2005-12-07,47.60,47.95,47.01,47.36,2522400,43.78
2005-12-06,47.76,48.10,47.49,47.60,1887100,44.00
2005-12-05,47.66,47.91,47.42,47.66,2535800,44.06
2005-12-02,47.90,48.35,47.69,47.99,4246800,44.36
2005-12-01,48.02,48.39,47.87,48.33,4888600,44.68
2005-11-30,49.43,49.47,47.98,48.05,4426900,44.42
2005-11-29,49.26,50.15,49.22,49.43,3311700,45.70
2005-11-28,49.79,50.00,49.08,49.20,2791400,45.48
2005-11-25,50.30,50.40,49.93,50.08,1306400,46.30
2005-11-23,49.57,50.80,49.32,50.37,4964900,46.56
2005-11-22,49.00,49.80,48.31,49.80,3854600,46.04
2005-11-21,47.89,49.22,47.85,49.03,4003100,45.33
2005-11-18,47.10,47.83,46.85,47.74,3475700,44.13
2005-11-17,46.52,46.68,45.93,46.55,6754100,43.03
2005-11-16,47.20,47.20,46.22,46.55,2241700,43.03
2005-11-15,47.50,47.86,46.58,46.91,2650500,43.37
2005-11-14,48.01,48.25,47.37,47.75,3083900,44.14
2005-11-11,46.37,48.05,46.33,47.89,2850800,44.27
2005-11-10,45.62,46.47,45.21,46.39,6221300,42.88
2005-11-09,46.67,46.96,46.34,46.40,2044900,42.89
2005-11-08,46.50,47.10,46.26,46.98,2201800,43.43
2005-11-07,47.15,47.49,47.00,47.48,1949700,43.89
2005-11-04,46.64,47.37,46.50,47.00,2215500,43.45
2005-11-03,47.44,47.50,46.96,47.06,2564100,43.50
2005-11-02,47.05,47.58,46.60,47.35,3288900,43.77
2005-11-01,47.52,47.53,46.97,47.20,16053500,43.63
2005-10-31,47.94,48.30,47.24,47.52,3655000,43.93
2005-10-28,46.90,48.04,46.85,48.04,4138000,44.41
2005-10-27,46.63,47.56,45.93,46.86,3968600,43.32
2005-10-26,45.85,47.60,45.85,46.89,4841300,43.11
2005-10-25,46.99,46.99,45.69,45.91,3112600,42.21
2005-10-24,45.25,46.26,45.25,46.26,3115100,42.53
2005-10-21,45.56,45.75,44.90,45.25,3841300,41.60
2005-10-20,45.44,46.20,45.01,45.20,3909100,41.55
2005-10-19,44.58,45.58,44.29,45.58,4352000,41.90
2005-10-18,44.68,45.20,44.26,44.68,4048000,41.08
2005-10-17,44.65,44.91,44.16,44.68,4416200,41.08
2005-10-14,43.50,44.74,43.29,44.61,4551900,41.01
2005-10-13,43.30,43.55,42.99,43.48,5042600,39.97
2005-10-12,42.70,43.51,42.59,43.34,8132100,39.84
2005-10-11,42.65,42.92,42.45,42.82,4632400,39.37
2005-10-10,42.35,43.15,42.30,42.71,5335400,39.26
2005-10-07,43.00,44.00,42.00,42.35,5537100,38.93
2005-10-06,41.62,42.24,41.44,41.96,9457500,38.57
2005-10-05,42.50,42.84,41.41,41.62,8444800,38.26
2005-10-04,44.23,44.30,42.36,42.41,7386900,38.99
2005-10-03,44.81,44.82,43.51,44.30,4462600,40.73
2005-09-30,44.00,45.01,44.00,44.82,7145800,41.20
2005-09-29,42.60,45.20,41.86,44.89,20811800,41.27
2005-09-28,46.71,47.01,41.34,41.71,15974000,38.34
2005-09-27,46.29,46.90,45.86,46.70,3712800,42.93
2005-09-26,46.51,46.95,45.98,46.18,2918300,42.45
2005-09-23,46.12,46.55,45.69,46.50,3664800,42.75
2005-09-22,45.80,46.77,45.56,46.01,3044200,42.30
2005-09-21,46.37,46.60,45.64,45.70,4083200,42.01
2005-09-20,47.54,47.66,46.53,46.66,3355600,42.90
2005-09-19,48.06,48.26,47.48,47.54,2205700,43.70
2005-09-16,48.04,48.38,47.78,48.26,4920800,44.37
2005-09-15,48.25,48.25,47.52,47.81,4278100,43.95
2005-09-14,47.52,48.31,47.26,48.18,5797600,44.29
2005-09-13,48.50,48.51,47.43,47.52,4444700,43.69
2005-09-12,48.59,49.39,48.50,48.80,4080500,44.86
2005-09-09,48.33,48.83,48.04,48.69,3393800,44.76
2005-09-08,49.03,49.40,48.40,48.50,3869200,44.59
2005-09-07,49.10,49.10,48.25,48.94,4351000,44.99
2005-09-06,49.97,50.03,48.89,49.07,3960400,45.11
2005-09-02,49.85,50.30,49.20,49.59,3245400,45.59
2005-09-01,50.92,50.92,49.41,49.58,4966400,45.58
2005-08-31,50.44,51.10,50.33,51.04,6703600,46.92
2005-08-30,50.48,50.71,50.12,50.47,3237000,46.40
2005-08-29,50.41,50.94,50.16,50.80,2917500,46.70
2005-08-26,51.00,51.00,50.05,50.41,3394300,46.34
2005-08-25,50.41,51.26,50.41,50.97,6810400,46.86
2005-08-24,50.85,50.90,50.52,50.70,3771200,46.61
2005-08-23,51.12,51.12,50.63,50.85,5155400,46.75
2005-08-22,51.00,51.31,50.63,50.86,5913600,46.76
2005-08-19,50.98,50.98,50.62,50.83,3350200,46.73
2005-08-18,50.32,50.86,50.16,50.76,4485400,46.66
2005-08-17,50.25,50.54,49.90,50.31,4964800,46.25
2005-08-16,50.52,50.73,50.14,50.25,7156100,46.20
2005-08-15,51.17,51.17,50.47,50.60,9257000,46.52
2005-08-12,51.75,51.89,50.72,51.17,6900000,47.04
2005-08-11,52.51,52.60,51.90,52.00,6448100,47.80
2005-08-10,54.60,54.63,52.00,52.64,8485200,48.39
2005-08-09,54.65,55.28,54.51,54.83,2774700,50.41
2005-08-08,55.05,55.13,54.05,54.20,2944700,49.83
2005-08-05,55.58,55.65,54.89,54.96,3871400,50.53
2005-08-04,55.20,56.07,55.12,55.87,3229400,51.36
2005-08-03,55.66,56.00,55.21,55.40,3175300,50.93
2005-08-02,56.10,56.25,55.53,55.87,2352900,51.36
2005-08-01,56.00,56.41,55.78,55.85,3614400,51.34
2005-07-29,57.21,57.27,55.81,55.86,4378000,51.35
2005-07-28,57.03,57.56,56.79,57.30,2801100,52.68
2005-07-27,57.64,57.66,56.18,56.70,4086900,52.13
2005-07-26,57.47,58.02,57.47,57.70,2439700,52.81
2005-07-25,58.35,58.81,57.40,57.51,3083600,52.63
2005-07-22,58.35,58.71,58.09,58.40,2862500,53.45
2005-07-21,59.09,59.50,58.27,58.52,3087100,53.56
2005-07-20,59.13,59.53,58.60,59.26,1853500,54.23
2005-07-19,59.42,59.57,58.84,59.13,2652300,54.11
2005-07-18,59.48,59.77,59.32,59.42,1709000,54.38
2005-07-15,60.02,60.21,59.57,59.80,2748400,54.73
2005-07-14,59.54,60.12,59.33,60.08,3428900,54.98
2005-07-13,58.90,59.50,58.90,59.30,1935600,54.27
2005-07-12,59.06,59.18,58.54,58.90,2812700,53.90
2005-07-11,58.32,59.20,58.32,59.06,3622900,54.05
2005-07-08,59.30,59.30,58.68,58.97,2130400,53.97
2005-07-07,57.90,59.16,57.28,59.15,3053800,54.13
2005-07-06,58.50,58.78,58.34,58.42,2736800,53.46
2005-07-05,58.45,58.78,58.31,58.50,2684500,53.54
2005-07-01,58.62,59.20,58.51,58.81,2140200,53.82
2005-06-30,59.00,59.00,58.24,58.40,3739600,53.45
2005-06-29,59.00,59.18,58.41,58.83,2312200,53.84
2005-06-28,58.44,58.79,57.92,58.79,2411900,53.80
2005-06-27,57.90,58.12,57.68,57.86,3212200,52.95
2005-06-24,58.40,58.75,57.16,58.05,8494500,53.13
2005-06-23,60.13,60.35,59.02,59.29,3651600,54.26
2005-06-22,61.30,61.64,60.27,60.27,2607100,55.16
2005-06-21,60.42,61.66,59.57,61.08,3984000,55.90
2005-06-20,59.80,60.63,59.60,60.42,2765500,55.29
2005-06-17,59.50,60.32,59.00,60.15,4725800,55.05
2005-06-16,57.82,58.96,57.82,58.90,2047400,53.90
2005-06-15,58.80,58.82,57.88,58.05,2797500,53.13
2005-06-14,58.05,58.58,57.87,58.36,1993900,53.41
2005-06-13,58.00,58.38,57.81,58.13,2252400,53.20
2005-06-10,58.00,58.32,57.91,58.00,1597900,53.08
2005-06-09,58.04,58.36,57.57,58.19,1961900,53.25
2005-06-08,58.39,58.74,57.98,58.16,1599000,53.23
2005-06-07,58.55,59.57,58.16,58.22,2171100,53.28
2005-06-06,58.40,58.59,57.97,58.59,2150200,53.62
2005-06-03,59.15,59.62,58.16,58.61,2285100,53.64
2005-06-02,58.71,59.56,58.49,59.56,2574800,54.51
2005-06-01,59.10,60.20,58.84,58.96,4569200,53.96
2005-05-31,60.40,61.25,59.11,59.24,5935600,54.21
2005-05-27,59.70,60.99,59.43,60.74,5798500,55.59
2005-05-26,57.48,59.63,57.29,59.37,4805500,54.33
2005-05-25,58.03,58.15,57.00,57.03,3998900,52.19
2005-05-24,57.40,58.11,57.15,58.00,5731000,53.08
2005-05-23,57.00,57.70,56.83,57.40,3781200,52.53
2005-05-20,56.54,56.89,56.30,56.72,3889500,51.91
2005-05-19,56.00,57.52,55.86,56.54,6682400,51.74
2005-05-18,55.65,57.00,55.65,56.50,6252900,51.71
2005-05-17,55.00,55.73,54.36,55.58,3830500,50.87
2005-05-16,53.65,55.33,53.64,55.25,2668100,50.56
2005-05-13,54.50,54.60,53.25,53.65,3347200,49.10
2005-05-12,55.63,55.80,54.26,54.28,4590100,49.68
2005-05-11,55.00,55.75,54.76,55.67,3028400,50.95
2005-05-10,55.17,55.25,54.33,54.66,2364200,50.02
2005-05-09,55.00,55.88,54.96,55.65,3224000,50.93
2005-05-06,55.70,55.95,54.76,55.03,2635000,50.36
2005-05-05,56.10,56.33,55.16,55.63,3031900,50.91
2005-05-04,54.50,56.24,54.18,56.05,3586100,51.30
2005-05-03,53.36,54.49,53.10,54.10,2826500,49.51
2005-05-02,53.97,54.49,53.28,53.76,2888900,49.20
2005-04-29,53.00,54.01,51.65,53.95,5340000,49.37
2005-04-28,53.06,53.24,52.07,52.24,3125700,47.81
2005-04-27,52.08,53.58,52.01,53.48,2822100,48.94
2005-04-26,53.60,53.82,52.61,52.64,3271400,47.94
2005-04-25,53.00,53.82,52.95,53.53,3489900,48.75
2005-04-22,53.20,53.55,52.29,52.78,4006400,48.06
2005-04-21,53.52,53.79,52.54,53.20,2929600,48.45
2005-04-20,53.60,54.05,53.11,53.27,4255600,48.51
2005-04-19,54.15,55.19,53.64,53.79,4174200,48.98
2005-04-18,54.35,54.73,54.01,54.40,3156500,49.54
2005-04-15,55.50,55.70,54.19,54.21,4534400,49.37
2005-04-14,56.10,56.64,55.40,56.08,6295500,51.07
2005-04-13,56.63,57.21,56.00,56.18,4376600,51.16
2005-04-12,55.35,56.92,55.32,56.77,5981100,51.70
2005-04-11,55.16,55.59,54.99,55.53,4397700,50.57
2005-04-08,54.98,55.76,54.65,55.15,4394900,50.22
2005-04-07,54.15,55.47,53.76,55.15,6276200,50.22
2005-04-06,53.00,54.55,51.99,54.15,9569100,49.31
2005-04-05,51.46,52.90,51.00,52.28,8699500,47.61
2005-04-04,53.10,53.11,49.75,51.46,15210000,46.86
2005-04-01,54.46,54.83,53.20,53.24,6872500,48.48
2005-03-31,55.27,55.40,54.37,54.45,5644700,49.59
2005-03-30,54.69,55.34,54.65,55.15,3579800,50.22
2005-03-29,54.73,55.25,54.50,54.70,4051500,49.81
2005-03-28,54.21,55.13,54.14,54.88,3969000,49.98
2005-03-24,54.18,54.81,54.09,54.21,4013700,49.37
2005-03-23,53.82,54.41,53.82,54.16,5233500,49.32
2005-03-22,55.07,55.19,53.72,53.96,5357000,49.14
2005-03-21,54.80,55.09,54.44,54.88,5260000,49.98
2005-03-18,54.40,55.24,54.15,55.01,14758800,50.10
2005-03-17,56.40,56.55,53.85,54.50,16207400,49.63
2005-03-16,57.40,57.40,56.73,56.95,5257500,51.86
2005-03-15,57.69,58.00,57.32,57.40,2971300,52.27
2005-03-14,57.30,57.77,57.12,57.69,2990200,52.54
2005-03-11,57.79,58.21,57.14,57.30,3923200,52.18
2005-03-10,57.11,58.05,57.11,57.72,4263000,52.56
2005-03-09,57.49,57.53,56.74,57.10,9044500,52.00
2005-03-08,58.05,58.50,57.30,57.49,7462500,52.35
2005-03-07,58.50,58.52,57.78,58.00,5369800,52.82
2005-03-04,58.74,59.45,58.32,58.50,4613900,53.27
2005-03-03,58.51,59.20,57.63,58.51,7202400,53.28
2005-03-02,59.50,60.34,59.40,59.61,5160700,54.28
2005-03-01,58.46,60.01,58.06,59.57,8343000,54.25
2005-02-28,57.75,58.95,57.28,58.46,7834300,53.24
2005-02-25,57.00,57.84,56.90,57.70,5407600,52.54
2005-02-24,57.00,57.56,56.63,56.95,7299800,51.86
2005-02-23,58.20,58.37,56.45,57.16,9579000,52.05
2005-02-22,58.70,59.25,57.62,57.80,8588300,52.64
2005-02-18,60.62,60.75,58.00,58.90,12616900,53.64
2005-02-17,61.87,62.24,60.61,60.61,5081300,55.19
2005-02-16,63.01,63.05,61.86,62.02,4485200,56.48
2005-02-15,63.10,63.39,62.38,63.22,2993700,57.57
2005-02-14,62.43,63.72,61.90,63.18,4892500,57.54
2005-02-11,61.22,62.67,60.76,62.42,8256800,56.84
2005-02-10,62.90,62.95,61.16,61.19,6123600,55.72
2005-02-09,62.05,63.15,61.50,62.84,7540400,57.23
2005-02-08,64.20,64.31,61.75,61.86,9870500,56.33
2005-02-07,64.67,64.97,64.24,64.45,2478500,58.69
2005-02-04,64.27,65.25,64.02,65.14,3346900,59.32
2005-02-03,64.43,64.43,63.43,64.02,5099400,58.30
2005-02-02,65.95,65.95,64.26,64.42,3980600,58.66
2005-02-01,63.80,66.18,63.79,66.17,4507600,60.26
2005-01-31,64.75,65.00,64.14,64.55,2664100,58.78
2005-01-28,64.15,64.55,63.45,64.02,3492100,58.30
2005-01-27,64.45,64.55,63.28,63.56,3630100,57.88
2005-01-26,64.45,65.32,64.19,64.81,4401400,58.78
2005-01-25,65.35,65.45,64.22,64.31,5489700,58.33
2005-01-24,66.50,66.50,64.72,65.10,7701300,59.05
2005-01-21,66.22,66.22,64.85,64.85,6797100,58.82
2005-01-20,67.28,67.69,65.75,66.20,7458500,60.04
2005-01-19,68.40,69.50,66.88,67.43,14065400,61.16
2005-01-18,69.36,69.70,69.05,69.70,3399100,63.22
2005-01-14,69.58,69.75,69.06,69.51,3568800,63.05
2005-01-13,70.18,70.45,69.58,69.94,3861200,63.44
2005-01-12,70.84,70.84,70.06,70.33,3760600,63.79
2005-01-11,70.00,70.78,69.90,70.45,10620800,63.90
2005-01-10,70.00,70.59,69.47,70.17,2614900,63.64
2005-01-07,70.35,70.70,69.89,70.00,2540500,63.49
2005-01-06,69.70,70.70,69.70,70.35,2788400,63.81
2005-01-05,69.81,70.30,69.45,69.80,4370500,63.31
2005-01-04,71.27,71.33,69.84,69.91,4170100,63.41
2005-01-03,71.21,71.70,70.92,71.27,3816900,64.64
2004-12-31,71.32,71.64,71.20,71.21,2569600,64.59
2004-12-30,71.55,72.38,71.14,71.33,8435100,64.70
2004-12-29,69.34,70.38,67.89,70.38,17421400,63.83
2004-12-28,69.89,70.16,69.63,69.84,2765300,63.34
2004-12-27,69.63,70.18,69.10,69.72,3666900,63.24
2004-12-23,71.40,71.80,69.35,69.62,6344200,63.15
2004-12-22,72.40,73.81,71.61,71.92,13531400,65.23
2004-12-21,70.15,70.60,69.49,70.35,12116900,63.81
2004-12-20,70.31,70.31,69.00,69.42,6171500,62.96
2004-12-17,69.05,70.40,68.86,70.31,12362900,63.77
2004-12-16,67.76,69.69,67.60,69.30,16267700,62.86
2004-12-15,70.19,71.08,70.04,70.69,2423200,64.12
2004-12-14,70.60,71.08,70.01,70.39,3513100,63.84
2004-12-13,70.78,71.49,70.39,71.00,2386600,64.40
2004-12-10,69.70,70.92,69.52,70.22,2213500,63.69
2004-12-09,69.35,70.39,69.35,69.82,2318500,63.33
2004-12-08,70.20,70.49,69.60,69.89,2402700,63.39
2004-12-07,71.20,71.25,70.02,70.39,2526100,63.84
2004-12-06,71.68,71.75,70.85,70.94,2166400,64.34
2004-12-03,70.77,72.40,70.77,71.68,3521200,65.01
2004-12-02,71.52,71.53,70.46,71.27,2838000,64.64
2004-12-01,69.30,72.09,69.30,71.70,6086100,65.03
2004-11-30,67.37,68.87,67.35,68.70,3504500,62.31
2004-11-29,67.88,68.53,67.31,67.95,3598700,61.63
2004-11-26,67.72,68.19,67.65,67.75,942700,61.45
2004-11-24,67.67,67.99,67.47,67.70,2970500,61.40
2004-11-23,68.27,68.50,67.56,67.86,3893300,61.55
2004-11-22,68.10,68.58,67.83,68.27,3526700,61.92
2004-11-19,69.05,69.10,67.80,68.10,4766100,61.77
2004-11-18,69.14,69.35,68.82,69.04,3436900,62.62
2004-11-17,69.20,69.50,68.98,69.17,5782400,62.74
2004-11-16,67.45,69.94,67.45,69.40,10938800,62.95
2004-11-15,70.16,70.78,69.93,70.20,3418100,63.67
2004-11-12,70.50,70.69,69.94,70.41,2561200,63.86
2004-11-11,70.09,70.80,69.89,70.50,1990000,63.94
2004-11-10,70.10,70.38,69.88,69.90,3134500,63.40
2004-11-09,70.00,70.93,70.00,70.05,3007900,63.54
2004-11-08,69.75,70.50,69.71,70.00,2968500,63.49
2004-11-05,69.83,70.26,69.82,70.10,4023900,63.58
2004-11-04,68.01,69.95,68.01,69.83,8547500,63.34
2004-11-03,70.80,70.80,68.54,68.77,10471400,62.37
2004-11-02,70.22,71.72,69.85,71.44,4017300,64.80
2004-11-01,70.30,71.46,70.30,70.42,3725600,63.87
2004-10-29,70.60,70.85,69.60,70.15,2959900,63.63
2004-10-28,70.20,70.95,69.84,70.25,3017200,63.72
2004-10-27,68.65,70.74,68.28,70.21,5434300,63.68
2004-10-26,66.87,69.26,66.76,69.13,5139500,62.23
2004-10-25,67.25,67.45,66.31,66.87,4869900,60.19
2004-10-22,67.15,67.70,67.10,67.65,3989600,60.90
2004-10-21,67.74,68.04,67.00,67.15,4729800,60.45
2004-10-20,66.35,67.44,66.06,67.44,9736900,60.71
2004-10-19,68.81,68.81,67.70,67.76,6047000,61.00
2004-10-18,68.62,69.05,68.23,68.80,3739100,61.93
2004-10-15,68.05,69.09,67.85,68.77,5436800,61.91
2004-10-14,68.72,68.85,67.82,68.11,6980200,61.31
2004-10-13,68.75,69.14,68.34,68.77,4321200,61.91
2004-10-12,67.50,68.52,67.50,68.26,6970500,61.45
2004-10-11,69.06,69.14,68.43,68.68,3483200,61.82
2004-10-08,68.90,69.20,68.40,69.05,4682500,62.16
2004-10-07,67.75,69.09,67.73,69.00,10004300,62.11
2004-10-06,66.00,67.50,65.81,67.45,9029700,60.72
2004-10-05,65.67,66.20,65.01,66.00,8180900,59.41
2004-10-04,64.25,65.71,64.22,65.71,9024300,59.15
2004-10-01,63.00,65.80,62.95,65.25,11505200,58.74
2004-09-30,64.00,64.50,63.05,63.40,16314500,57.07
2004-09-29,66.96,66.96,65.40,66.25,9283100,59.64
2004-09-28,66.50,67.09,66.13,66.96,9593600,60.28
2004-09-27,66.39,67.56,65.20,66.50,20031100,59.86
2004-09-24,66.05,66.55,63.00,65.51,26820600,58.97
2004-09-23,69.23,69.94,66.50,67.15,30562400,60.45
2004-09-22,74.18,74.18,70.00,70.69,17700500,63.63
2004-09-21,75.95,76.25,75.50,75.65,2643300,68.10
2004-09-20,76.95,76.96,75.76,75.98,3127400,68.40
2004-09-17,76.68,77.45,76.62,77.21,3114400,69.50
2004-09-16,76.26,76.70,76.21,76.44,1670400,68.81
2004-09-15,76.41,76.60,75.86,76.26,2185700,68.65
2004-09-14,76.70,76.87,76.19,76.45,2871800,68.82
2004-09-13,76.20,77.04,76.11,76.65,2459100,69.00
2004-09-10,76.94,77.45,76.51,76.80,2126800,69.13
2004-09-09,76.80,77.34,76.35,76.95,2405200,69.27
2004-09-08,77.40,77.50,76.75,76.79,2192100,69.12
2004-09-07,76.46,77.80,76.42,77.54,3677500,69.80
2004-09-03,75.02,76.49,75.00,76.06,2937400,68.47
2004-09-02,73.86,75.19,73.49,75.15,2000600,67.65
2004-09-01,74.31,74.74,73.66,73.85,2686500,66.48
2004-08-31,74.00,74.45,73.58,74.45,1774400,67.02
2004-08-30,73.72,74.49,73.71,74.02,1569200,66.63
2004-08-27,73.97,74.20,73.45,73.47,1137900,66.14
2004-08-26,73.37,74.12,73.31,73.96,1391500,66.58
2004-08-25,73.20,73.65,72.90,73.37,1850800,66.05
2004-08-24,73.42,73.69,73.11,73.45,1439900,66.12
2004-08-23,74.38,74.70,73.21,73.27,1968200,65.96
2004-08-20,74.21,74.48,73.72,74.38,2732400,66.96
2004-08-19,74.26,74.57,73.76,74.30,3709500,66.88
2004-08-18,73.12,74.55,72.98,74.36,3346700,66.94
2004-08-17,72.30,73.35,72.30,73.07,2586400,65.78
2004-08-16,71.00,72.03,71.00,71.97,2629100,64.79
2004-08-13,71.16,71.53,70.90,71.27,2289700,64.16
2004-08-12,72.22,72.29,71.28,71.31,2360500,64.19
2004-08-11,70.16,72.31,70.16,72.31,2714100,65.09
2004-08-10,70.00,70.42,69.65,70.26,2516400,63.25
2004-08-09,70.65,70.66,69.73,69.95,2227700,62.97
2004-08-06,70.40,71.40,69.87,70.20,2844900,63.19
2004-08-05,71.23,71.23,70.17,70.32,3104500,63.30
2004-08-04,70.84,71.72,70.25,71.46,2224300,64.33
2004-08-03,71.80,71.80,70.61,70.93,1924300,63.85
2004-08-02,70.76,71.98,70.51,71.80,2821200,64.63
2004-07-30,70.66,70.96,70.44,70.96,1951300,63.88
2004-07-29,71.10,71.11,70.25,70.70,2128000,63.64
2004-07-28,69.20,71.40,69.20,71.11,3574300,64.01
2004-07-27,70.20,70.75,69.96,70.22,2631900,62.74
2004-07-26,69.38,70.37,69.38,70.20,2952000,62.72
2004-07-23,70.02,70.48,69.85,69.88,3263400,62.44
2004-07-22,71.30,71.50,70.25,70.37,4268600,62.88
2004-07-21,73.50,73.70,71.48,71.60,6903200,63.98
2004-07-20,73.55,74.50,73.14,74.28,5011700,66.37
2004-07-19,73.12,74.30,72.37,73.85,6144700,65.99
2004-07-16,72.30,73.20,71.54,73.12,5248600,65.33
2004-07-15,71.20,72.13,71.01,71.80,3457400,64.15
2004-07-14,70.60,71.48,70.37,71.26,2782400,63.67
2004-07-13,70.00,71.02,69.60,70.96,2249400,63.40
2004-07-12,69.69,70.44,69.51,70.14,2054800,62.67
2004-07-09,70.82,70.92,69.25,69.68,3497800,62.26
2004-07-08,71.65,71.65,70.86,70.92,2065900,63.37
2004-07-07,70.45,72.19,70.45,71.69,3898600,64.06
2004-07-06,70.70,70.93,69.90,70.51,2368200,63.00
2004-07-02,70.27,70.80,70.05,70.70,1669200,63.17
2004-07-01,71.61,71.73,69.66,70.02,3827800,62.56
2004-06-30,71.02,71.99,70.85,71.36,3687900,63.76
2004-06-29,71.10,71.55,70.44,71.35,3654400,63.75
2004-06-28,70.65,72.17,70.52,71.75,2945500,64.11
2004-06-25,70.90,71.00,70.15,70.15,3677800,62.68
2004-06-24,71.12,71.20,70.50,70.50,2693500,62.99
2004-06-23,71.30,71.32,70.35,70.87,2463700,63.32
2004-06-22,70.46,71.36,70.29,71.11,2356400,63.54
2004-06-21,71.52,71.80,70.26,70.49,2480900,62.98
2004-06-18,71.00,71.80,70.56,71.57,2706300,63.95
2004-06-17,70.60,71.40,70.24,71.19,1946900,63.61
2004-06-16,70.11,70.90,70.03,70.70,2114200,63.17
2004-06-15,70.00,70.77,69.55,70.36,3256700,62.87
2004-06-14,69.95,70.04,69.01,69.45,2884500,62.05
2004-06-10,69.88,70.22,69.43,70.12,3500400,62.65
2004-06-09,69.10,69.67,68.95,69.10,2924100,61.74
2004-06-08,69.40,69.68,68.76,69.08,3281000,61.72
2004-06-07,67.96,69.65,67.89,69.65,2440300,62.23
2004-06-04,67.40,68.29,67.40,67.76,1795000,60.54
2004-06-03,67.00,67.61,67.00,67.25,1704700,60.09
2004-06-02,66.80,67.45,65.91,67.25,3968300,60.09
2004-06-01,67.45,67.57,66.04,66.80,4468800,59.69
2004-05-28,67.90,68.15,67.26,67.70,2836600,60.49
2004-05-27,69.23,69.25,67.75,67.85,3681400,60.62
2004-05-26,68.10,68.68,67.71,68.63,3614600,61.32
2004-05-25,66.77,67.49,65.89,67.21,5926400,60.05
2004-05-24,67.80,67.80,66.50,66.76,3133300,59.65
2004-05-21,67.81,68.19,67.00,67.20,3776000,60.04
2004-05-20,67.72,68.37,67.63,67.81,2612500,60.59
2004-05-19,68.64,69.72,67.50,67.65,3386900,60.45
2004-05-18,68.79,69.02,68.18,68.18,3151200,60.92
2004-05-17,68.25,69.05,68.15,68.58,4309800,61.28
2004-05-14,70.25,70.93,69.40,69.94,2291400,62.49
2004-05-13,69.48,71.15,69.48,70.40,3462600,62.90
2004-05-12,69.15,70.09,68.31,70.08,3828100,62.62
2004-05-11,69.05,70.38,69.05,69.51,4635200,62.11
2004-05-10,67.75,68.74,67.62,68.34,5005900,61.06
2004-05-07,67.25,67.94,66.74,67.86,6843200,60.63
2004-05-06,69.90,70.10,68.30,68.88,4052800,61.55
2004-05-05,69.79,70.30,69.30,70.15,2617200,62.68
2004-05-04,69.60,70.95,68.76,70.04,3959200,62.58
2004-05-03,68.90,69.94,68.90,69.85,3858600,62.41
2004-04-30,69.10,69.45,68.65,68.72,4272100,61.40
2004-04-29,68.23,69.60,68.01,69.00,5062800,61.65
2004-04-28,69.35,69.36,67.81,67.98,6722900,60.74
2004-04-27,70.10,70.75,69.81,69.87,5008600,61.97
2004-04-26,70.20,70.25,69.31,69.62,5201200,61.74
2004-04-23,71.28,71.28,69.25,69.90,13647800,61.99
2004-04-22,71.15,71.78,70.60,71.18,4532600,63.13
2004-04-21,72.00,72.30,70.55,70.70,6464200,62.70
2004-04-20,73.84,73.84,71.99,71.99,3557300,63.85
2004-04-19,73.85,74.48,73.50,73.83,3008600,65.48
2004-04-16,72.95,74.85,72.75,74.21,4567100,65.81
2004-04-15,72.70,73.00,71.58,72.65,3673100,64.43
2004-04-14,71.88,72.98,71.67,72.80,3624200,64.56
2004-04-13,73.10,73.40,71.98,72.38,4474900,64.19
2004-04-12,73.71,74.01,73.00,73.10,2395000,64.83
2004-04-08,74.23,74.60,73.27,73.71,1852700,65.37
2004-04-07,74.08,74.45,73.45,73.98,2564700,65.61
2004-04-06,74.20,74.34,73.52,74.08,3737500,65.70
2004-04-05,74.99,75.19,74.31,75.05,3367600,66.56
2004-04-02,74.91,75.35,73.74,75.21,4154200,66.70
2004-04-01,74.40,75.47,73.52,75.34,5120000,66.82
2004-03-31,75.33,75.33,73.90,74.35,4280800,65.94
2004-03-30,75.07,75.50,74.44,75.23,2393000,66.72
2004-03-29,73.52,75.40,72.75,75.07,3674300,66.58
2004-03-26,74.52,74.93,73.35,73.51,3374700,65.19
2004-03-25,74.95,74.95,74.34,74.53,3730600,66.10
2004-03-24,75.91,75.92,73.90,74.27,4158300,65.87
2004-03-23,75.80,76.48,75.74,76.10,3183600,67.49
2004-03-22,74.60,75.69,74.47,75.60,3168000,67.05
2004-03-19,75.06,75.22,74.54,75.05,3404400,66.56
2004-03-18,75.30,76.28,74.16,75.15,3931700,66.65
2004-03-17,75.65,75.95,75.18,75.55,3106700,67.00
2004-03-16,75.50,76.20,74.87,75.70,3265400,67.14
2004-03-15,75.45,75.68,74.76,75.20,3332400,66.69
2004-03-12,76.00,76.35,75.15,75.70,2946700,67.14
2004-03-11,75.95,76.35,75.25,75.39,3825400,66.86
2004-03-10,76.50,77.10,75.80,76.02,3862100,67.42
2004-03-09,78.28,78.28,76.90,77.05,3823300,68.33
2004-03-08,78.50,79.46,78.15,78.28,3492200,69.42
2004-03-05,76.17,78.90,76.10,78.73,4533000,69.82
2004-03-04,75.96,76.24,75.50,76.17,2121300,67.55
2004-03-03,75.80,76.37,75.50,76.13,2586200,67.52
2004-03-02,76.80,77.28,76.08,76.38,4228400,67.74
2004-03-01,75.50,77.48,75.41,77.25,3796600,68.51
2004-02-27,75.15,75.40,74.71,74.90,4352500,66.43
2004-02-26,75.53,75.77,74.77,75.15,6670100,66.65
2004-02-25,76.26,76.26,75.30,75.52,7565700,66.98
2004-02-24,78.55,78.84,75.81,76.25,8310700,67.62
2004-02-23,80.46,80.82,78.66,78.90,3998900,69.97
2004-02-20,79.97,80.47,79.40,79.66,2605400,70.65
2004-02-19,79.79,80.00,79.39,79.88,3494100,70.84
2004-02-18,79.21,79.43,78.76,79.03,2173000,70.09
2004-02-17,79.12,79.98,78.58,79.20,2171300,70.24
2004-02-13,79.45,79.67,78.64,79.08,2209000,70.13
2004-02-12,78.85,79.98,78.72,79.48,2240000,70.49
2004-02-11,77.55,79.50,76.90,79.29,2929100,70.32
2004-02-10,77.51,78.45,77.34,77.54,2515700,68.77
2004-02-09,78.58,78.58,77.25,77.51,1927400,68.74
2004-02-06,77.50,78.44,77.31,77.77,2447900,68.97
2004-02-05,77.70,78.09,77.04,77.51,2493200,68.74
2004-02-04,77.32,77.98,77.30,77.70,2584000,68.91
2004-02-03,77.50,78.20,77.32,78.06,2384700,69.23
2004-02-02,77.11,78.33,77.11,77.71,2911600,68.92
2004-01-30,76.26,77.47,76.10,77.10,2597000,68.38
2004-01-29,76.61,77.43,76.07,76.71,4234900,68.03
2004-01-28,78.42,79.20,76.46,76.46,4400200,67.81
2004-01-27,78.54,79.21,78.50,78.87,3552800,69.49
2004-01-26,77.66,79.30,77.53,79.24,3977500,69.81
2004-01-23,78.90,78.95,77.68,78.01,3804200,68.73
2004-01-22,76.66,80.05,76.66,79.35,8614300,69.91
2004-01-21,73.00,75.84,72.55,75.67,5470200,66.67
2004-01-20,73.85,73.85,72.94,73.00,3348300,64.31
2004-01-16,73.98,74.25,73.01,73.05,2924000,64.36
2004-01-15,72.71,73.98,72.70,73.69,2723500,64.92
2004-01-14,71.73,72.75,71.55,72.71,3070900,64.06
2004-01-13,71.90,71.96,70.75,71.33,3502100,62.84
2004-01-12,71.75,73.13,71.70,72.24,3569300,63.64
2004-01-09,72.71,73.73,72.25,72.65,3952800,64.01
2004-01-08,74.02,74.15,73.29,73.41,3718700,64.68
2004-01-07,74.30,74.49,73.70,74.21,3059800,65.38
2004-01-06,73.70,74.48,73.50,74.40,2954800,65.55
2004-01-05,74.69,74.99,74.00,74.40,3765800,65.55
2004-01-02,75.05,75.52,73.81,74.09,3444100,65.27
2003-12-31,75.00,75.95,74.77,75.06,3084700,66.13
2003-12-30,74.53,75.00,74.15,74.92,2190800,66.01
2003-12-29,72.95,74.70,72.50,74.52,2404900,65.65
2003-12-26,72.79,73.10,72.68,72.87,801200,64.20
2003-12-24,72.80,73.07,72.46,72.80,884500,64.14
2003-12-23,73.10,73.44,72.50,72.98,2766500,64.30
2003-12-22,70.50,73.53,70.49,73.45,5424000,64.71
2003-12-19,70.10,70.65,69.75,70.62,4506300,62.22
2003-12-18,70.20,70.20,69.57,69.90,2700900,61.58
2003-12-17,70.45,70.58,69.54,69.77,2827900,61.47
2003-12-16,69.75,70.65,69.35,70.60,3379300,62.20
2003-12-15,70.16,70.41,69.52,69.75,2857800,61.45
2003-12-12,71.85,72.83,69.73,70.01,1942400,61.68
2003-12-11,70.00,70.75,69.55,70.44,2824100,62.06
2003-12-10,70.30,70.76,69.71,70.02,2314200,61.69
2003-12-09,71.00,71.10,70.01,70.30,3000800,61.94
2003-12-08,70.52,71.09,70.28,71.00,1792900,62.55
2003-12-05,70.26,70.76,70.11,70.65,2325700,62.24
2003-12-04,69.51,70.39,69.27,70.36,2491200,61.99
2003-12-03,70.25,70.47,69.49,70.00,2584700,61.67
2003-12-02,69.98,70.35,69.93,70.16,3644300,61.81
2003-12-01,70.25,70.31,69.36,69.59,3046000,61.31
2003-11-28,70.15,70.24,69.69,70.00,1192900,61.67
2003-11-26,69.95,70.42,69.76,70.40,1980600,62.02
2003-11-25,69.34,69.95,69.18,69.87,2297200,61.56
2003-11-24,69.60,69.80,69.12,69.53,2559500,61.26
2003-11-21,70.00,70.90,69.24,69.34,4346500,61.09
2003-11-20,69.49,70.50,69.21,69.54,4390600,61.27
2003-11-19,68.90,69.84,68.61,69.48,3266200,61.21
2003-11-18,69.40,69.70,68.47,68.50,4653700,60.35
2003-11-17,69.05,69.59,68.93,69.46,2401100,61.20
2003-11-14,69.91,70.00,69.40,69.55,2039800,61.27
2003-11-13,69.88,70.05,69.32,69.90,2422600,61.58
2003-11-12,69.40,70.13,68.95,69.98,3370600,61.65
2003-11-11,69.95,70.10,69.22,69.40,2806800,61.14
2003-11-10,69.15,70.25,69.12,69.75,3022700,61.45
2003-11-07,70.35,70.55,69.00,69.15,4128200,60.92
2003-11-06,70.20,70.35,69.06,70.10,4914300,61.76
2003-11-05,70.88,71.72,70.51,70.91,3457700,62.47
2003-11-04,72.14,72.14,70.74,70.87,3287000,62.44
2003-11-03,71.74,72.44,71.60,72.14,4107000,63.56
2003-10-31,73.11,73.30,71.68,71.69,5125500,63.16
2003-10-30,73.20,73.55,72.60,73.11,4990900,64.41
2003-10-29,74.90,75.00,70.35,73.10,10834500,64.40
2003-10-28,74.70,75.40,73.90,75.35,3510200,65.99
2003-10-27,74.36,74.88,73.75,73.80,3038600,64.63
2003-10-24,73.70,74.36,73.05,74.36,3162700,65.12
2003-10-23,72.75,74.37,72.75,73.93,3609500,64.74
2003-10-22,73.36,74.30,71.70,72.75,9540300,63.71
2003-10-21,73.42,74.34,73.02,74.16,3714000,64.95
2003-10-20,73.73,73.97,73.09,73.42,3758800,64.30
2003-10-17,72.35,73.69,72.30,73.28,3670800,64.18
2003-10-16,72.25,73.70,72.02,72.35,4309400,63.36
2003-10-15,72.93,73.00,71.70,72.57,2646500,63.55
2003-10-14,72.46,73.09,71.89,72.89,3904600,63.83
2003-10-13,71.50,72.39,71.50,72.13,1881800,63.17
2003-10-10,71.12,71.65,70.97,71.40,2599600,62.53
2003-10-09,72.31,72.65,71.00,71.26,4331400,62.41
2003-10-08,71.97,72.45,71.23,72.31,4167100,63.33
2003-10-07,70.77,71.64,70.05,71.47,3985200,62.59
2003-10-06,70.94,71.33,70.28,70.97,3335100,62.15
2003-10-03,71.55,72.01,70.86,70.95,3487600,62.13
2003-10-02,71.01,71.83,70.66,71.16,3876100,62.32
2003-10-01,70.60,71.15,70.12,71.01,4472500,62.19
2003-09-30,69.55,70.95,68.26,70.20,6288200,61.48
2003-09-29,68.80,69.90,68.70,69.74,3521300,61.08
2003-09-26,68.70,69.05,68.31,68.86,3357500,60.30
2003-09-25,68.27,69.15,67.62,68.57,4092100,60.05
2003-09-24,69.00,69.55,67.71,68.27,3485300,59.79
2003-09-23,68.56,69.61,68.56,69.40,3448700,60.78
2003-09-22,69.50,69.50,68.02,68.48,3156900,59.97
2003-09-19,70.00,70.09,69.16,69.50,3941700,60.86
2003-09-18,69.13,70.29,69.03,70.12,3539900,61.41
2003-09-17,68.65,69.83,68.15,69.10,2250400,60.51
2003-09-16,68.06,69.50,68.06,69.33,2978600,60.72
2003-09-15,68.00,69.25,67.95,68.05,3529800,59.60
2003-09-12,67.40,68.10,66.85,67.99,2743200,59.54
2003-09-11,66.74,68.21,66.73,67.65,4014600,59.24
2003-09-10,67.90,68.00,66.45,66.68,6617700,58.40
2003-09-09,69.55,69.56,67.75,68.36,5002000,59.87
2003-09-08,68.90,69.79,68.82,69.75,3130000,61.08
2003-09-05,69.13,69.16,68.33,69.09,3889400,60.51
2003-09-04,69.02,69.74,68.21,69.14,5010700,60.55
2003-09-03,68.14,69.60,67.46,69.49,7544600,60.86
2003-09-02,65.90,67.85,65.60,67.70,8111200,59.29
2003-08-29,64.10,65.05,63.90,64.79,3146800,56.74
2003-08-28,63.08,64.26,62.80,64.00,2967500,56.05
2003-08-27,62.50,63.05,62.22,62.89,2943200,55.08
2003-08-26,63.35,63.55,62.37,63.12,4975500,55.28
2003-08-25,60.40,63.36,60.11,63.35,7209400,55.48
2003-08-22,61.25,61.41,60.22,60.40,5068400,52.90
2003-08-21,60.40,61.30,60.34,61.25,5168800,53.64
2003-08-20,60.85,61.15,60.20,60.41,5202100,52.90
2003-08-19,62.01,62.10,60.55,60.90,7185600,53.33
2003-08-18,62.35,62.94,61.85,62.00,4527000,54.30
2003-08-15,62.89,62.99,62.12,62.37,1544500,54.62
2003-08-14,61.75,63.00,61.75,62.74,4039900,54.94
2003-08-13,63.90,64.15,61.56,62.42,6790000,54.66
2003-08-12,64.47,65.10,63.38,63.65,4600800,55.74
2003-08-11,63.87,64.37,63.26,64.29,4229400,56.30
2003-08-08,64.65,64.74,63.55,63.82,4371500,55.89
2003-08-07,63.65,64.34,63.18,64.10,5986200,56.14
2003-08-06,63.45,64.90,63.45,64.50,6491200,56.49
2003-08-05,63.09,63.80,62.81,63.45,5909600,55.57
2003-08-04,62.45,63.31,61.50,63.09,6525800,55.25
2003-08-01,63.00,63.15,62.06,62.45,6216600,54.69
2003-07-31,64.25,64.74,63.71,64.04,6771100,56.08
2003-07-30,63.25,63.80,62.50,63.68,4785100,55.77
2003-07-29,63.77,63.93,62.57,62.80,4986000,55.00
2003-07-28,64.30,65.11,63.77,64.34,5512200,55.95
2003-07-25,63.71,65.88,63.70,65.35,5107200,56.83
2003-07-24,64.39,64.95,63.60,63.60,5163700,55.31
2003-07-23,63.55,64.84,63.55,64.39,5449400,56.00
2003-07-22,65.12,65.35,62.80,64.04,9811900,55.69
2003-07-21,66.77,66.78,65.32,65.32,5056400,56.80
2003-07-18,68.23,68.23,66.34,66.77,4920200,58.07
2003-07-17,69.00,69.01,66.39,67.63,5987600,58.81
2003-07-16,68.80,69.08,68.50,69.00,8412400,60.00
2003-07-15,70.22,70.50,68.55,69.06,10828100,60.06
2003-07-14,70.90,72.07,70.82,71.85,3797800,62.48
2003-07-11,70.00,70.39,69.72,70.35,3304900,61.18
2003-07-10,70.94,70.94,69.90,70.14,3509500,61.00
2003-07-09,71.55,71.60,70.35,70.94,2638400,61.69
2003-07-08,70.90,71.51,70.20,71.35,3272900,62.05
2003-07-07,71.00,71.74,70.69,70.90,3764400,61.66
2003-07-03,69.50,70.78,69.50,70.12,2862600,60.98
2003-07-02,69.50,71.00,69.20,70.79,6868200,61.56
2003-07-01,67.50,69.38,67.04,69.28,5442500,60.25
2003-06-30,66.53,67.98,66.39,67.44,4389500,58.65
2003-06-27,66.50,67.00,65.35,66.48,4898100,57.81
2003-06-26,67.88,67.88,66.20,66.60,6822800,57.92
2003-06-25,69.50,70.26,67.70,67.88,7141700,59.03
2003-06-24,67.05,69.00,66.75,69.00,6758600,60.00
2003-06-23,67.75,68.20,66.75,67.97,9346100,59.11
2003-06-20,70.91,71.40,69.75,69.85,6496100,60.74
2003-06-19,71.25,71.73,70.45,70.90,5415200,61.66
2003-06-18,70.75,71.51,70.01,71.16,5512200,61.88
2003-06-17,72.65,73.05,70.90,70.90,8906800,61.66
2003-06-16,68.56,72.90,68.56,72.67,9996100,63.20
2003-06-13,66.76,69.10,66.76,68.55,9775600,59.61
2003-06-12,69.00,69.25,66.40,67.07,15581000,58.33
2003-06-11,68.01,69.98,68.01,69.70,10566800,60.61
2003-06-10,71.31,72.00,68.00,69.87,16444700,60.76
2003-06-09,70.90,72.55,70.51,71.31,17505900,62.01
2003-06-06,75.35,75.84,74.70,74.94,2700300,65.17
2003-06-05,75.35,75.58,73.69,74.93,3064000,65.16
2003-06-04,74.64,75.56,74.34,75.37,3171300,65.54
2003-06-03,74.00,74.65,73.75,74.61,2403600,64.88
2003-06-02,73.65,75.11,73.65,74.00,2921600,64.35
2003-05-30,73.29,74.34,73.21,74.00,3344900,64.35
2003-05-29,73.90,74.39,72.80,73.09,3178800,63.56
2003-05-28,72.45,74.88,72.20,73.96,4902900,64.32
2003-05-27,70.75,72.32,70.55,72.30,3670900,62.87
2003-05-23,72.06,72.06,71.20,71.26,3642100,61.97
2003-05-22,71.60,72.45,70.79,72.06,4401000,62.67
2003-05-21,72.26,72.43,71.50,71.60,3518200,62.27
2003-05-20,72.45,73.28,71.75,72.51,3296700,63.06
2003-05-19,73.90,74.17,72.75,72.92,2480300,63.41
2003-05-16,73.47,75.36,73.34,73.66,4942300,64.06
2003-05-15,72.92,73.80,72.81,73.47,3331500,63.89
2003-05-14,73.25,73.47,72.36,72.91,3241400,63.40
2003-05-13,73.02,73.49,72.75,73.13,1952100,63.60
2003-05-12,72.44,73.15,72.17,73.01,2219500,63.49
2003-05-09,72.00,72.75,71.50,72.45,3696700,63.00
2003-05-08,72.46,72.48,71.40,71.51,3756700,62.19
2003-05-07,73.41,73.41,72.16,72.46,3857200,63.01
2003-05-06,73.13,73.70,72.80,73.40,3121600,63.83
2003-05-05,73.70,73.73,72.41,72.83,2249700,63.34
2003-05-02,72.30,73.88,72.00,73.05,3243900,63.53
2003-05-01,72.39,72.42,71.50,72.20,3154300,62.79
2003-04-30,72.85,73.30,72.36,72.39,3700300,62.95
2003-04-29,73.47,73.70,72.53,73.00,3209400,63.48
2003-04-28,71.98,73.46,71.98,73.22,2530400,63.67
2003-04-25,72.40,72.40,71.68,71.97,2774400,62.25
2003-04-24,73.19,73.60,72.47,72.54,3603000,62.74
2003-04-23,73.43,74.49,72.70,73.37,4451800,63.46
2003-04-22,72.07,73.66,71.76,73.42,4316100,63.50
2003-04-21,72.90,72.90,71.90,72.07,2432200,62.33
2003-04-17,72.18,72.74,71.61,72.67,3194900,62.85
2003-04-16,73.10,73.40,71.95,72.03,4572600,62.30
2003-04-15,71.49,73.40,71.32,73.10,7515200,63.23
2003-04-14,69.98,71.58,69.60,71.49,7036700,61.83
2003-04-11,68.57,69.45,68.00,69.01,3229400,59.69
2003-04-10,67.59,68.27,67.51,68.27,3068000,59.05
2003-04-09,67.52,69.19,67.52,67.59,2568800,58.46
2003-04-08,67.74,68.78,67.64,68.28,2439900,59.06
2003-04-07,69.00,69.90,67.59,67.60,3454200,58.47
2003-04-04,68.00,69.21,67.78,68.10,3075700,58.90
2003-04-03,67.40,68.30,66.70,67.60,4650800,58.47
2003-04-02,67.55,67.76,66.41,66.63,4127700,57.63
2003-04-01,65.40,67.04,65.30,66.81,3842400,57.79
2003-03-31,64.65,66.90,64.65,65.35,5533500,56.52
2003-03-28,66.78,66.93,65.85,66.70,2205200,57.69
2003-03-27,66.31,67.09,65.80,66.77,2760000,57.75
2003-03-26,66.00,66.89,65.80,66.31,4170100,57.35
2003-03-25,66.12,66.30,65.44,65.69,3945700,56.82
2003-03-24,67.62,67.62,65.75,65.99,3263100,57.08
2003-03-21,65.73,67.62,65.61,67.62,4073900,58.49
2003-03-20,66.00,66.02,65.10,65.74,4492500,56.86
2003-03-19,64.92,66.50,64.85,66.44,3552000,57.47
2003-03-18,64.53,65.01,64.33,64.92,4466300,56.15
2003-03-17,62.25,64.67,62.08,64.53,5257300,55.81
2003-03-14,62.18,62.98,61.64,62.58,4963900,54.13
2003-03-13,60.50,62.40,60.35,62.18,5957300,53.78
2003-03-12,58.85,60.40,58.83,60.39,6810100,52.23
2003-03-11,59.00,60.01,58.40,59.25,9779700,51.25
2003-03-10,60.58,61.76,58.55,58.93,26625300,50.97
2003-03-07,62.36,63.38,61.66,63.28,3707500,54.73
2003-03-06,62.95,63.08,62.00,62.36,3025000,53.94
2003-03-05,63.10,63.40,62.52,62.95,3347500,54.45
2003-03-04,64.20,64.21,63.02,63.14,2565200,54.61
2003-03-03,64.10,64.95,64.10,64.24,3130000,55.56
2003-02-28,64.00,64.74,63.60,64.10,2772000,55.44
2003-02-27,63.80,64.71,63.31,63.93,2820100,55.29
2003-02-26,63.96,64.33,63.61,64.00,2519300,55.35
2003-02-25,63.47,64.09,62.26,63.96,3325400,55.32
2003-02-24,64.56,64.62,63.15,63.37,3375000,54.81
2003-02-21,64.07,65.05,63.10,64.81,3790500,56.06
2003-02-20,65.07,65.50,63.91,63.93,2966300,55.29
2003-02-19,65.10,65.29,64.70,64.92,1932300,56.15
2003-02-18,64.95,65.68,64.72,65.10,2867200,56.31
2003-02-14,62.40,64.48,62.35,64.45,3705900,55.74
2003-02-13,63.12,63.35,61.40,62.15,3342400,53.75
2003-02-12,63.01,63.63,62.80,63.02,2276200,54.51
2003-02-11,64.42,64.65,62.70,63.00,2709300,54.49
2003-02-10,63.11,64.21,63.11,64.21,2957100,55.54
2003-02-07,63.50,63.85,62.62,63.10,3256700,54.58
2003-02-06,64.00,64.50,63.00,63.01,2712100,54.50
2003-02-05,64.80,65.65,64.00,64.10,2640200,55.44
2003-02-04,64.50,64.51,63.39,64.22,2438100,55.54
2003-02-03,64.60,65.02,64.00,64.89,2664100,56.12
2003-01-31,63.81,65.39,63.75,64.70,4602900,55.96
2003-01-30,65.20,65.50,63.40,63.50,2883200,54.92
2003-01-29,64.71,65.50,63.81,65.50,3807700,56.65
2003-01-28,64.16,64.78,63.76,64.70,4144200,55.62
2003-01-27,64.60,65.51,63.69,64.15,4753700,55.15
2003-01-24,67.50,67.63,65.34,65.80,3996000,56.57
2003-01-23,68.15,68.25,67.20,67.52,4248400,58.05
2003-01-22,68.75,68.76,67.01,67.60,5288900,58.12
2003-01-21,69.80,69.95,68.91,68.92,2702700,59.25
2003-01-17,68.96,69.84,68.87,69.69,2926600,59.91
2003-01-16,69.14,70.09,68.75,68.96,3184200,59.29
2003-01-15,70.05,70.05,68.52,69.14,5200000,59.44
2003-01-14,69.80,70.05,68.86,70.05,6408300,60.22
2003-01-13,69.39,70.40,69.10,70.00,4137600,60.18
2003-01-10,68.21,68.90,67.73,68.65,3831700,59.02
2003-01-09,68.92,69.00,67.80,68.20,3406500,58.63
2003-01-08,68.20,69.12,67.90,68.52,2498000,58.91
2003-01-07,69.00,69.10,68.15,68.20,2391900,58.63
2003-01-06,68.00,69.60,67.77,69.18,3866800,59.47
2003-01-03,66.90,67.85,66.81,67.83,3334100,58.31
2003-01-02,64.95,66.63,64.91,66.53,3558400,57.20
2002-12-31,65.19,65.19,63.78,64.33,2879600,55.30
2002-12-30,65.19,65.35,64.20,65.04,3289700,55.92
2002-12-27,66.35,66.44,64.72,65.20,1956000,56.05
2002-12-26,66.40,67.30,65.95,66.49,1790200,57.16
2002-12-24,65.92,66.48,65.91,66.34,872900,57.03
2002-12-23,66.90,67.50,65.72,66.42,2810500,57.10
2002-12-20,68.47,68.73,66.49,66.70,4947500,57.34
2002-12-19,67.96,68.60,67.00,67.52,3339900,58.05
2002-12-18,68.00,68.20,67.05,67.56,2989900,58.08
2002-12-17,67.50,68.71,67.40,68.10,3173000,58.55
2002-12-16,66.86,67.99,66.53,67.53,3922200,58.06
2002-12-13,65.85,66.90,65.82,66.61,4398900,57.26
2002-12-12,65.95,66.08,65.06,65.30,2655800,56.14
2002-12-11,64.30,66.00,64.30,65.62,3468700,56.41
2002-12-10,63.60,65.13,63.40,65.09,3782000,55.96
2002-12-09,63.66,64.40,63.42,63.84,3027700,54.88
2002-12-06,63.21,64.09,62.45,63.82,3187300,54.87
2002-12-05,64.05,64.05,63.14,63.20,2946000,54.33
2002-12-04,64.10,64.83,63.85,64.05,3595900,55.06
2002-12-03,63.61,64.75,63.55,64.10,3208500,55.11
2002-12-02,64.10,64.95,63.61,63.61,4559800,54.69
2002-11-29,64.16,64.16,62.95,63.05,1497000,54.20
2002-11-27,62.45,64.19,62.14,63.56,5289900,54.64
2002-11-26,63.49,63.49,61.91,62.00,5246000,53.30
2002-11-25,64.85,64.90,63.01,63.48,4461700,54.57
2002-11-22,65.10,65.61,64.10,64.85,4062000,55.75
2002-11-21,63.15,65.37,63.10,65.10,4333900,55.97
2002-11-20,62.60,64.00,62.36,63.15,4520900,54.29
2002-11-19,62.55,62.89,62.20,62.65,5406600,53.86
2002-11-18,64.60,64.73,61.65,63.00,6684800,54.16
2002-11-15,66.39,66.40,64.51,64.55,4709400,55.49
2002-11-14,64.31,66.60,64.31,66.38,3482800,57.07
2002-11-13,64.32,65.70,63.70,64.30,4645400,55.28
2002-11-12,65.51,66.10,64.22,64.31,5040700,55.29
2002-11-11,66.01,66.01,64.60,65.50,2763900,56.31
2002-11-08,66.45,67.10,66.00,66.00,3334300,56.74
2002-11-07,68.21,68.21,66.56,66.90,4351100,57.51
2002-11-06,67.75,68.45,66.01,68.21,5230800,58.64
2002-11-05,68.06,69.00,67.50,68.00,2930700,58.46
2002-11-04,67.45,69.69,67.05,68.05,3045500,58.50
2002-11-01,66.87,67.50,65.80,67.45,3801300,57.99
2002-10-31,68.10,68.20,66.30,66.86,4458500,57.48
2002-10-30,67.70,68.35,67.28,67.69,3340000,58.19
2002-10-29,68.00,68.48,66.26,67.30,3654600,57.86
2002-10-28,68.51,69.89,68.12,68.47,3430900,58.58
2002-10-25,68.10,69.10,66.50,68.50,4646300,58.61
2002-10-24,70.95,70.95,67.79,68.10,5778000,58.26
2002-10-23,70.00,70.38,68.01,70.05,4540500,59.93
2002-10-22,69.87,70.18,69.39,70.00,4475300,59.89
2002-10-21,71.90,72.12,69.75,69.86,7098400,59.77
2002-10-18,68.51,72.00,67.91,71.89,5819300,61.51
2002-10-17,69.60,71.35,68.19,68.50,5475500,58.61
2002-10-16,69.59,70.84,69.21,69.60,6175200,59.55
2002-10-15,69.25,71.25,68.35,70.98,9261700,60.73
2002-10-14,64.90,67.50,64.88,66.48,4201500,56.88
2002-10-11,64.60,65.72,64.52,65.08,5300400,55.68
2002-10-10,61.90,64.43,61.45,63.75,4619100,54.54
2002-10-09,63.30,63.55,61.60,61.70,5050700,52.79
2002-10-08,62.40,65.25,62.07,63.93,5834500,54.70
2002-10-07,62.60,64.00,61.63,61.70,4471200,52.79
2002-10-04,65.07,65.18,62.68,63.15,6312700,54.03
2002-10-03,64.63,66.37,64.24,64.70,8511000,55.35
2002-10-02,65.23,67.18,64.00,64.62,7561600,55.29
2002-10-01,62.75,65.47,62.50,65.22,12201000,55.80
2002-09-30,61.52,61.52,58.85,59.54,10991500,50.94
2002-09-27,64.25,65.00,61.40,61.51,6354300,52.63
2002-09-26,63.95,65.10,62.75,64.87,6354200,55.50
2002-09-25,63.61,64.99,61.90,63.23,7149100,54.10
2002-09-24,65.00,66.47,63.00,63.60,8256300,54.41
2002-09-23,64.35,65.95,62.05,65.50,8103600,56.04
2002-09-20,66.34,66.99,64.20,64.60,9017000,55.27
2002-09-19,66.40,68.99,66.25,66.50,5400700,56.89
2002-09-18,64.55,68.49,63.90,67.60,12167800,57.84
2002-09-17,71.00,71.30,66.01,66.25,9771500,56.68
2002-09-16,72.25,72.30,69.55,70.98,7153900,60.73
2002-09-13,72.99,73.70,72.38,72.70,4172200,62.20
2002-09-12,75.25,75.26,72.60,72.99,4555900,62.45
2002-09-11,76.00,76.00,75.17,75.33,2619100,64.45
2002-09-10,75.90,77.00,74.79,75.15,3558900,64.30
2002-09-09,74.55,77.00,74.51,76.72,3101800,65.64
2002-09-06,75.21,75.75,74.40,74.62,2153500,63.84
2002-09-05,73.73,74.92,72.70,74.31,3756700,63.58
2002-09-04,73.02,74.80,72.39,74.48,3334000,63.72
2002-09-03,75.71,75.71,72.60,72.91,4011200,62.38
2002-08-30,76.00,76.90,75.69,75.78,2248300,64.83
2002-08-29,75.86,76.90,75.34,75.99,3037900,65.01
2002-08-28,75.59,76.30,75.30,75.91,2608000,64.95
2002-08-27,76.56,76.71,75.05,75.39,3044400,64.50
2002-08-26,76.50,77.00,75.59,76.81,2002200,65.72
2002-08-23,76.08,77.35,76.00,76.40,2597300,65.36
2002-08-22,76.22,76.95,74.91,76.08,2693700,65.09
2002-08-21,77.25,77.49,75.55,76.70,2444500,65.62
2002-08-20,77.08,77.13,75.83,76.45,2960800,65.41
2002-08-19,76.00,77.40,75.95,77.33,3078500,66.16
2002-08-16,75.46,77.55,75.11,76.30,3705300,65.28
2002-08-15,76.20,76.89,75.00,75.51,4689100,64.60
2002-08-14,73.06,76.11,72.90,76.11,5692700,65.12
2002-08-13,74.00,74.60,72.76,72.76,3929800,62.25
2002-08-12,74.35,75.02,73.55,74.10,3408500,63.40
2002-08-09,73.23,75.60,72.22,75.10,3926800,64.25
2002-08-08,71.67,74.00,70.50,73.22,4643800,62.64
2002-08-07,72.46,72.46,69.40,71.67,5211300,61.32
2002-08-06,71.36,72.85,70.43,71.51,6976200,61.18
2002-08-05,72.15,73.87,70.76,73.01,5703200,62.46
2002-08-02,74.50,74.64,71.20,72.15,5565100,61.73
2002-08-01,74.97,75.50,73.53,74.86,4795300,64.05
2002-07-31,74.65,74.98,72.85,74.89,4905700,64.07
2002-07-30,73.90,75.22,73.30,74.65,4014500,63.87
2002-07-29,72.07,73.99,71.72,73.90,5454300,63.23
2002-07-26,69.53,72.00,69.30,71.90,3678300,61.23
2002-07-25,70.00,71.10,67.25,69.28,6294700,59.00
2002-07-24,65.29,70.50,64.03,70.02,7837500,59.63
2002-07-23,67.00,68.38,66.35,67.04,6666600,57.09
2002-07-22,68.68,70.23,66.60,67.00,6668100,57.06
2002-07-19,69.40,70.60,68.40,68.68,5123700,58.49
2002-07-18,72.68,73.00,70.15,70.80,4631100,60.30
2002-07-17,73.28,73.44,72.10,72.58,5407900,61.81
2002-07-16,72.60,73.99,72.11,72.63,6534200,61.85
2002-07-15,70.80,72.85,70.50,72.73,6490500,61.94
2002-07-12,72.10,72.43,70.00,70.63,4843300,60.15
2002-07-11,69.70,72.10,68.80,71.89,6439100,61.22
2002-07-10,70.80,71.30,69.19,69.71,6009800,59.37
2002-07-09,73.01,73.25,69.50,69.90,4214500,59.53
2002-07-08,73.80,74.48,72.00,72.91,3346300,62.09
2002-07-05,72.10,73.20,72.05,73.10,1806600,62.25
2002-07-03,72.10,72.67,70.10,71.85,5110200,61.19
2002-07-02,73.20,74.25,72.51,72.74,4204900,61.95
2002-07-01,73.85,74.99,73.40,73.55,4693200,62.64
2002-06-28,75.01,75.70,73.69,73.75,9634000,62.81
2002-06-27,73.96,75.50,73.80,75.11,6581900,63.97
2002-06-26,73.10,73.50,72.00,72.96,6704900,62.14
2002-06-25,76.00,77.42,74.60,74.75,3871600,63.66
2002-06-24,74.75,76.86,74.50,76.00,5534000,64.72
2002-06-21,75.65,76.10,74.70,74.91,5143000,63.80
2002-06-20,77.64,78.20,76.16,76.42,3201500,65.08
2002-06-19,79.20,79.23,78.27,78.39,2453000,66.76
2002-06-18,78.39,80.00,77.60,79.40,3637500,67.62
2002-06-17,76.20,78.50,76.10,78.29,2729700,66.67
2002-06-14,75.60,76.40,75.12,76.40,3997200,65.06
2002-06-13,78.08,78.08,75.57,75.69,3267500,64.46
2002-06-12,76.15,77.25,76.06,77.04,3639000,65.61
2002-06-11,77.87,78.65,76.60,76.70,3545700,65.32
2002-06-10,77.66,79.00,77.61,78.47,2444900,66.83
2002-06-07,78.00,79.25,77.26,77.47,3868400,65.98
2002-06-06,78.68,79.00,77.64,78.00,2633800,66.43
2002-06-05,78.78,78.89,78.00,78.63,2537200,66.96
2002-06-04,78.61,78.80,77.65,77.98,4145700,66.41
2002-06-03,80.00,80.10,78.55,78.61,3071800,66.95
2002-05-31,80.43,80.97,79.88,80.01,3187900,68.14
2002-05-30,78.75,79.80,78.67,79.73,2862000,67.90
2002-05-29,78.74,79.75,78.74,78.90,1734300,67.19
2002-05-28,78.80,79.33,78.45,78.84,2119900,67.14
2002-05-24,79.00,79.70,78.83,78.90,2088300,67.19
2002-05-23,79.85,79.89,78.69,79.00,2825400,67.28
2002-05-22,78.52,79.80,78.43,79.77,2410500,67.93
2002-05-21,79.00,79.26,78.51,78.51,3494300,66.86
2002-05-20,80.10,80.10,79.45,79.50,2624500,67.70
2002-05-17,80.41,80.69,80.00,80.35,1955700,68.43
2002-05-16,79.90,81.08,79.90,80.61,1879100,68.65
2002-05-15,81.00,81.30,80.00,80.00,3856900,68.13
2002-05-14,79.40,81.43,79.15,81.30,3365900,69.24
2002-05-13,78.01,79.58,78.01,79.48,2548500,67.69
2002-05-10,79.19,79.19,78.05,78.05,2816200,66.47
2002-05-09,79.10,80.64,78.90,79.20,3154400,67.45
2002-05-08,80.17,80.46,79.48,79.50,4083600,67.70
2002-05-07,79.80,80.65,79.46,80.01,2877900,68.14
2002-05-06,80.23,80.98,79.80,79.81,2461000,67.97
2002-05-03,79.50,80.37,79.40,80.13,2786000,68.24
2002-05-02,79.00,79.30,78.90,79.30,3203300,67.53
2002-05-01,79.17,79.50,78.70,79.25,3249200,67.49
2002-04-30,78.50,79.15,78.32,78.93,3170600,67.22
2002-04-29,78.80,79.20,78.50,78.75,2992900,67.07
2002-04-26,79.70,79.75,78.81,79.00,3741200,67.28
2002-04-25,80.23,80.23,79.53,79.93,3310900,67.79
2002-04-24,80.70,81.30,79.96,80.63,2779200,68.38
2002-04-23,78.95,80.80,78.61,80.70,5293000,68.44
2002-04-22,80.77,81.38,80.22,80.30,2373000,68.10
2002-04-19,80.45,80.45,79.87,80.02,3428900,67.87
2002-04-18,80.70,81.19,79.51,80.23,3321200,68.04
2002-04-17,81.50,81.70,80.25,80.50,3714500,68.27
2002-04-16,81.10,81.98,80.51,81.93,2925800,69.49
2002-04-15,81.05,81.42,80.50,80.70,2666600,68.44
2002-04-12,81.60,82.84,81.45,81.49,3297600,69.11
2002-04-11,82.19,82.60,81.32,81.52,3264200,69.14
2002-04-10,82.75,83.30,82.20,83.04,3418200,70.43
2002-04-09,83.00,83.40,82.53,83.00,3613500,70.39
2002-04-08,82.97,84.10,82.82,83.10,4088400,70.48
2002-04-05,82.85,83.40,82.71,82.98,2762200,70.38
2002-04-04,81.10,82.87,81.10,82.63,4353200,70.08
2002-04-03,81.05,81.40,80.35,81.10,3118100,68.78
2002-04-02,80.14,81.32,80.01,80.80,3769400,68.53
2002-04-01,79.88,80.15,79.44,79.89,2397300,67.76
2002-03-28,80.00,80.26,79.40,79.88,2762900,67.75
2002-03-27,79.98,80.21,79.79,80.10,2981300,67.93
2002-03-26,78.80,79.97,78.80,79.73,2969900,67.62
2002-03-25,79.87,79.99,79.19,79.19,2401500,67.16
2002-03-22,79.69,80.35,79.43,80.00,2325200,67.85
2002-03-21,79.74,80.22,78.80,80.09,3220500,67.93
2002-03-20,80.00,80.00,79.00,79.04,4135200,67.04
2002-03-19,80.60,80.90,79.86,80.00,2766100,67.85
2002-03-18,81.39,81.75,80.15,80.51,2319700,68.28
2002-03-15,80.49,81.58,79.96,81.29,5438700,68.94
2002-03-14,79.95,80.26,79.50,79.89,2637000,67.76
2002-03-13,79.22,80.05,79.22,80.00,3601300,67.85
2002-03-12,79.79,80.38,79.33,80.12,3045100,67.95
2002-03-11,79.36,80.17,79.10,79.80,3469200,67.68
2002-03-08,80.54,80.54,78.85,79.01,5020400,67.01
2002-03-07,80.55,81.31,79.40,79.60,4015500,67.51
2002-03-06,79.30,81.31,79.30,80.30,4001500,68.10
2002-03-05,79.31,79.74,78.95,78.98,5587400,66.98
2002-03-04,79.49,80.87,79.32,79.41,4931800,67.35
2002-03-01,78.40,79.49,78.33,79.49,3492900,67.42
2002-02-28,77.92,78.58,77.35,78.25,4446800,66.37
2002-02-27,77.22,78.48,77.06,77.91,3707800,66.08
2002-02-26,77.55,78.38,76.71,76.77,4316800,65.11
2002-02-25,76.40,78.00,76.40,77.55,4209900,65.77
2002-02-22,75.45,76.23,75.08,76.00,5045000,64.46
2002-02-21,77.40,77.96,75.35,75.35,6486200,63.91
2002-02-20,76.85,78.00,75.40,77.40,10299200,65.64
2002-02-19,77.55,79.94,77.55,78.45,4172200,66.53
2002-02-15,77.83,78.60,77.25,77.75,3387600,65.94
2002-02-14,78.76,80.01,77.20,77.58,4858700,65.80
2002-02-13,79.06,79.25,77.35,79.01,4884500,67.01
2002-02-12,79.76,80.39,78.90,79.06,4355800,67.05
2002-02-11,79.10,80.15,78.70,79.75,3571000,67.64
2002-02-08,77.40,79.65,77.10,79.50,4799000,67.43
2002-02-07,77.50,78.40,76.00,77.48,7488800,65.71
2002-02-06,78.80,78.88,76.81,78.02,4788200,66.17
2002-02-05,77.75,79.45,77.10,79.45,9098100,67.38
2002-02-04,81.40,81.68,79.39,79.50,3740800,67.43
2002-01-31,81.35,81.36,79.30,80.95,4638900,68.66
2002-01-30,79.97,82.18,78.74,81.86,4735900,69.43
2002-01-29,82.02,82.10,79.72,79.96,4637500,67.82
2002-01-28,81.60,82.30,80.73,82.11,3357600,69.36
2002-01-25,81.90,81.91,80.75,81.30,4859300,68.67
2002-01-24,83.15,83.29,81.49,81.50,5166000,68.84
2002-01-23,83.14,83.75,82.99,83.15,3489800,70.24
2002-01-22,83.00,83.25,82.40,83.14,3945300,70.23
2002-01-18,82.00,82.65,81.90,82.60,2919200,69.77
2002-01-17,82.30,82.45,81.80,82.10,3923000,69.35
2002-01-16,82.65,83.15,81.00,82.15,5086400,69.39
2002-01-15,79.80,82.25,79.65,82.15,7210200,69.39
2002-01-14,79.00,80.19,78.80,79.00,5042400,66.73
2002-01-11,77.96,78.09,77.48,78.05,3202800,65.93
2002-01-10,76.75,77.89,76.60,77.36,3685700,65.35
2002-01-09,75.96,76.82,75.91,76.50,5565700,64.62
2002-01-08,76.20,77.00,75.50,75.78,6404900,64.01
2002-01-07,78.05,78.87,75.98,76.15,6337700,64.32
2002-01-04,79.00,79.30,78.24,78.45,4405600,66.27
2002-01-03,79.06,79.38,78.56,79.36,3684400,67.04
2002-01-02,79.50,79.74,78.30,79.62,3213100,67.26
2001-12-31,79.64,79.97,79.05,79.50,2301900,67.15
2001-12-28,80.47,80.47,79.06,79.79,2106000,67.40
2001-12-27,78.75,80.00,78.73,79.97,1851000,67.55
2001-12-26,79.61,79.65,78.69,79.15,2156100,66.86
2001-12-24,80.00,80.29,79.30,79.51,1459200,67.16
2001-12-21,80.10,80.39,78.70,80.09,4508300,67.65
2001-12-20,79.25,80.20,78.75,80.05,3594300,67.62
2001-12-19,78.00,79.45,77.90,79.45,3347100,67.11
2001-12-18,77.90,78.39,77.24,78.01,3821800,65.90
2001-12-17,77.57,78.35,77.03,77.90,4273500,65.80
2001-12-14,77.45,77.64,75.80,76.77,3761300,64.85
2001-12-13,78.75,79.10,77.05,77.49,3669500,65.46
2001-12-12,78.65,79.25,77.90,78.50,3174100,66.31
2001-12-11,79.00,79.35,78.30,78.65,3953700,66.44
2001-12-10,77.86,78.98,77.85,78.15,4602900,66.01
2001-12-07,76.50,78.57,76.27,77.67,6688900,65.61
2001-12-06,77.20,77.50,75.19,76.50,10574500,64.62
2001-12-05,78.35,78.40,77.10,77.85,6058600,65.76
2001-12-04,78.05,78.35,77.01,78.32,3411300,66.16
2001-12-03,78.40,78.50,77.10,77.60,3888800,65.55
2001-11-30,79.05,79.20,78.02,78.60,3225200,66.39
2001-11-29,78.89,80.25,78.83,79.40,2884400,67.07
2001-11-28,80.24,80.50,78.54,78.99,3779300,66.72
2001-11-27,81.40,81.52,80.06,80.64,2181600,68.12
2001-11-26,81.05,81.50,80.71,81.50,2562500,68.84
2001-11-23,80.05,80.95,79.75,80.55,1372600,68.04
2001-11-21,80.87,81.05,79.50,80.20,2121500,67.75
2001-11-20,80.80,81.50,80.40,80.87,2980000,68.31
2001-11-19,80.86,81.30,80.00,80.80,4733500,68.25
2001-11-16,82.00,82.00,80.50,81.11,3267600,68.51
2001-11-15,83.96,84.20,81.82,82.16,3903700,69.40
2001-11-14,84.48,84.78,83.00,83.58,2937100,70.60
2001-11-13,83.75,84.33,83.51,84.28,2671700,71.19
2001-11-12,82.85,83.15,80.80,82.81,1782600,69.95
2001-11-09,83.55,84.14,81.50,82.25,2743900,69.48
2001-11-08,84.49,84.60,82.60,83.00,3407600,70.11
2001-11-07,83.12,85.14,83.12,84.39,4277000,71.28
2001-11-06,82.70,83.22,81.57,83.22,3294500,70.30
2001-11-05,82.79,84.01,82.79,83.18,3515000,70.26
2001-11-02,82.35,82.89,82.00,82.56,2566000,69.74
2001-11-01,80.96,83.00,80.88,82.63,5064000,69.80
2001-10-31,79.23,80.97,78.55,80.96,4284300,68.39
2001-10-30,79.40,79.49,78.28,79.03,3393500,66.76
2001-10-29,80.66,80.66,79.09,79.80,3044400,67.41
2001-10-26,80.55,81.24,79.69,80.95,2897900,68.13
2001-10-25,79.50,80.35,78.80,80.35,3916900,67.62
2001-10-24,80.45,80.45,79.50,79.55,3241800,66.95
2001-10-23,80.83,81.27,79.80,80.45,2664800,67.70
2001-10-22,80.74,81.55,80.34,80.83,3076300,68.02
2001-10-19,80.70,81.50,79.66,80.99,3398800,68.16
2001-10-18,80.85,82.16,80.85,81.10,3869000,68.25
2001-10-17,81.83,81.95,80.85,80.85,5244200,68.04
2001-10-16,80.15,82.25,79.90,81.58,4988100,68.66
2001-10-15,77.90,79.35,77.00,78.95,5120700,66.44
2001-10-12,77.50,78.11,76.44,77.43,4992200,65.16
2001-10-11,80.45,80.46,77.09,77.60,8253800,65.31
2001-10-10,82.75,82.76,80.30,80.45,4172900,67.70
2001-10-09,82.75,83.38,82.17,83.00,2781300,69.85
2001-10-08,82.49,83.04,81.70,82.82,2596600,69.70
2001-10-05,82.01,82.90,81.65,82.49,3381100,69.42
2001-10-04,82.34,83.25,81.93,82.11,4627300,69.10
2001-10-03,82.25,84.01,81.55,82.59,5025200,69.51
2001-10-02,80.20,82.58,80.20,82.50,3961000,69.43
2001-10-01,80.06,81.19,79.76,80.90,4120300,68.08
2001-09-28,80.25,80.50,78.55,80.06,4054400,67.38
2001-09-27,78.50,79.94,78.23,79.88,3124300,67.23
2001-09-26,78.00,78.75,77.67,78.64,3571700,66.18
2001-09-25,76.43,78.06,76.10,77.30,4668600,65.05
2001-09-24,76.44,77.40,75.40,75.43,4698500,63.48
2001-09-21,75.50,76.60,74.00,75.44,6524700,63.49
2001-09-20,78.30,78.60,76.75,77.15,5633000,64.93
2001-09-19,80.00,82.00,78.22,79.70,7816300,67.07
2001-09-18,78.30,81.75,78.22,80.03,8093800,67.35
2001-09-17,74.90,77.70,74.81,77.60,9770400,65.31
2001-09-10,74.24,76.00,73.90,75.45,3142000,63.50
2001-09-07,76.00,76.10,73.71,74.64,4666400,62.82
2001-09-06,76.60,77.60,75.50,75.70,3116100,63.71
2001-09-05,76.30,77.50,75.71,76.50,3577000,64.38
2001-09-04,76.22,77.84,75.10,76.71,5066100,64.56
2001-08-31,76.75,77.15,75.46,76.21,4074100,64.14
2001-08-30,78.05,78.36,77.04,77.15,3367600,64.93
2001-08-29,76.95,77.89,76.55,77.55,3419600,65.26
2001-08-28,78.90,79.05,76.50,76.64,5117800,64.50
2001-08-27,80.00,80.00,78.27,78.80,4049300,66.32
2001-08-24,81.52,81.52,77.96,79.10,6250700,66.57
2001-08-23,81.90,82.24,80.30,81.42,3128300,68.52
2001-08-22,83.00,83.08,81.00,82.00,4542400,69.01
2001-08-21,84.75,84.75,83.01,83.02,2604200,69.87
2001-08-20,84.35,84.84,84.25,84.79,1368300,71.36
2001-08-17,84.96,85.15,84.02,84.35,1760000,70.99
2001-08-16,84.85,85.75,84.74,85.00,2888900,71.53
2001-08-15,85.25,85.50,84.70,84.85,2377000,71.41
2001-08-14,84.64,85.55,84.55,85.20,3763900,71.70
2001-08-13,84.30,84.85,83.45,84.09,1911700,70.77
2001-08-10,84.15,84.86,83.65,84.40,2180100,71.03
2001-08-09,83.50,84.05,82.36,83.91,2073000,70.62
2001-08-08,83.40,83.62,82.83,83.50,1927800,70.27
2001-08-07,83.18,83.76,82.97,83.50,1774300,70.27
2001-08-06,84.00,84.10,82.64,83.18,2087500,70.00
2001-08-03,84.35,84.48,82.92,83.73,2032300,70.47
2001-08-02,84.10,84.50,83.13,84.41,2825400,71.04
2001-08-01,83.40,84.69,83.36,84.38,2211900,71.01
2001-07-31,83.35,84.18,82.90,83.25,3130000,70.06
2001-07-30,82.90,83.75,82.80,83.45,2256100,70.23
2001-07-27,81.60,82.80,81.55,82.75,2737800,69.64
2001-07-26,82.40,82.74,82.02,82.55,2457400,69.22
2001-07-25,83.24,83.24,81.55,82.65,2372800,69.30
2001-07-24,83.60,84.10,82.26,82.59,2457700,69.25
2001-07-23,83.68,84.30,83.32,83.55,1477900,70.06
2001-07-20,84.00,84.41,83.30,83.93,2905100,70.38
2001-07-19,85.00,85.15,83.40,83.50,3825300,70.02
2001-07-18,85.12,85.14,84.25,84.88,2949800,71.17
2001-07-17,86.09,86.70,84.87,85.13,3177500,71.38
2001-07-16,86.44,87.10,85.67,86.08,2020700,72.18
2001-07-13,85.17,86.25,85.17,86.04,2310700,72.15
2001-07-12,84.45,85.94,83.69,85.42,2610800,71.63
2001-07-11,83.51,84.39,83.47,83.85,2663900,70.31
2001-07-10,85.51,85.56,83.78,84.06,2748400,70.49
2001-07-09,84.90,86.00,84.35,85.51,3087600,71.70
2001-07-06,86.29,86.29,84.60,85.00,2275500,71.27
2001-07-05,85.32,86.05,85.25,85.34,2060400,71.56
2001-07-03,85.00,85.25,84.76,85.20,1563500,71.44
2001-07-02,84.55,85.25,84.00,85.03,4432000,71.30
2001-06-29,85.50,85.55,83.50,85.03,3890000,71.30
2001-06-28,84.95,86.48,84.80,85.99,2750000,72.10
2001-06-27,85.50,85.90,84.55,84.55,2473600,70.90
2001-06-26,85.66,86.00,84.95,85.00,3677700,71.27
2001-06-25,87.75,87.87,85.40,85.66,4095300,71.83
2001-06-22,86.88,87.85,85.68,87.49,4139100,73.36
2001-06-21,84.11,86.72,84.00,86.13,6772000,72.22
2001-06-20,82.06,84.55,81.80,84.01,3250600,70.44
2001-06-19,81.70,82.85,81.02,82.31,2848700,69.02
2001-06-18,82.26,82.26,81.15,81.60,2307100,68.42
2001-06-15,81.93,82.35,80.65,80.66,5138100,67.63
2001-06-14,82.28,83.45,81.76,82.68,4149500,69.33
2001-06-13,83.75,84.60,82.50,82.93,2770700,69.54
2001-06-12,84.03,84.42,83.18,84.00,1914900,70.44
2001-06-11,84.50,85.07,84.06,84.28,2260800,70.67
2001-06-08,84.03,84.14,83.45,83.81,1368800,70.28
2001-06-07,82.80,84.20,82.76,84.00,2920200,70.44
2001-06-06,82.11,82.88,81.95,82.30,3138900,69.01
2001-06-05,82.24,83.00,81.78,82.86,2462900,69.48
2001-06-04,82.20,82.75,81.40,82.74,1578400,69.38
2001-06-01,82.35,82.35,81.10,82.20,3246800,68.93
2001-05-31,82.35,82.76,81.40,82.44,3643400,69.13
2001-05-30,81.25,82.55,80.95,82.21,3972200,68.93
2001-05-29,80.14,81.40,79.91,80.50,3000100,67.50
2001-05-25,79.99,80.05,78.61,79.24,1849000,66.44
2001-05-24,81.20,82.25,78.99,79.15,6399800,66.37
2001-05-23,77.30,80.52,77.26,79.81,6414500,66.92
2001-05-22,75.21,76.36,74.76,76.36,4700800,64.03
2001-05-21,76.75,76.75,74.75,75.21,4164400,63.07
2001-05-18,77.15,77.55,74.60,75.56,4058200,63.36
2001-05-17,78.50,78.60,76.20,77.08,4638200,64.63
2001-05-16,78.85,79.74,77.85,79.50,3523200,66.66
2001-05-15,78.71,79.24,77.70,78.35,2999000,65.70
2001-05-14,78.10,78.99,77.45,78.81,2356700,66.08
2001-05-11,79.87,79.94,76.83,77.20,2827200,64.73
2001-05-10,78.65,79.56,78.07,79.02,2358700,66.26
2001-05-09,80.50,80.50,78.50,78.60,3185300,65.91
2001-05-08,79.21,80.80,79.15,80.20,2683500,67.25
2001-05-07,80.20,80.24,78.55,79.26,2149400,66.46
2001-05-04,79.00,80.10,78.52,79.00,2578900,66.24
2001-05-03,78.86,79.11,77.24,78.70,2372700,65.99
2001-05-02,79.54,79.74,78.37,79.11,2339900,66.34
2001-05-01,80.26,80.58,79.36,79.94,2257300,67.03
2001-04-30,80.10,81.55,80.02,80.26,2919000,67.30
2001-04-27,80.25,80.70,79.04,80.70,2600600,67.67
2001-04-26,80.00,81.50,79.80,80.25,2846000,67.29
2001-04-25,78.38,80.59,78.35,80.20,3400300,67.00
2001-04-24,79.00,80.00,78.10,78.13,2479900,65.27
2001-04-23,78.25,78.56,76.15,77.80,2926700,64.99
2001-04-20,78.62,79.04,77.84,78.25,3674900,65.37
2001-04-19,78.20,79.40,78.00,78.85,3681300,65.87
2001-04-18,78.11,79.25,76.60,78.20,6042800,65.33
2001-04-17,76.00,78.46,75.92,78.11,3729400,65.25
2001-04-16,75.95,77.00,74.70,76.00,3193600,63.49
2001-04-12,74.80,76.10,74.00,74.45,3967000,62.19
2001-04-11,76.50,77.75,74.78,75.50,4733500,63.07
2001-04-10,79.23,79.30,76.60,77.40,3917900,64.66
2001-04-09,78.65,80.55,78.65,79.63,2860400,66.52
2001-04-06,78.85,79.75,78.08,78.15,3683800,65.29
2001-04-05,79.42,79.42,76.30,78.10,6031200,65.24
2001-04-04,79.10,79.26,76.90,78.42,5572300,65.51
2001-04-03,80.75,81.95,80.50,80.90,6312900,67.58
2001-04-02,78.70,81.10,78.48,80.50,4354500,67.25
2001-03-30,78.95,79.60,78.40,79.60,3458300,66.50
2001-03-29,78.65,79.40,77.57,79.00,3534100,66.00
2001-03-28,76.80,79.46,76.15,78.40,4758500,65.49
2001-03-27,74.55,76.80,74.40,76.80,4323900,64.16
2001-03-26,75.36,76.73,73.20,74.00,3802400,61.82
2001-03-23,76.05,76.45,75.03,75.61,5070400,63.16
2001-03-22,76.45,77.88,76.02,76.95,5246500,64.28
2001-03-21,76.65,77.96,76.54,76.80,5312800,64.16
2001-03-20,77.10,79.00,75.15,77.00,5864000,64.32
2001-03-19,75.65,76.35,74.47,76.00,4112600,63.49
2001-03-16,73.24,76.63,73.24,75.64,6097600,63.19
2001-03-15,74.66,74.79,72.80,73.94,5349500,61.77
2001-03-14,75.00,76.95,73.60,74.65,4390100,62.36
2001-03-13,77.60,77.60,73.50,76.10,5934200,63.57
2001-03-12,78.50,79.20,76.63,76.65,3791300,64.03
2001-03-09,80.35,80.59,79.00,79.90,2828000,66.75
2001-03-08,80.60,81.23,80.08,81.00,2826700,67.67
2001-03-07,80.14,81.17,79.00,80.85,3321900,67.54
2001-03-06,82.14,82.14,79.45,79.89,3103000,66.74
2001-03-05,81.20,82.10,79.75,81.89,3016100,68.41
2001-03-02,81.10,82.75,80.60,81.20,3343500,67.83
2001-03-01,79.50,81.91,79.02,81.60,4960000,68.17
2001-02-28,79.00,79.76,76.90,79.70,3576200,66.58
2001-02-27,77.50,78.50,76.70,77.80,3924700,64.99
2001-02-26,78.86,78.87,76.00,77.75,5026900,64.95
2001-02-23,80.96,81.50,78.50,79.49,4901000,66.40
2001-02-22,81.24,81.59,80.30,81.06,4000700,67.72
2001-02-21,82.00,82.90,81.18,81.99,4024100,68.49
2001-02-20,81.95,82.66,81.62,82.58,3345800,68.99
2001-02-16,81.00,83.00,81.00,82.45,4574400,68.88
2001-02-15,81.49,81.65,79.00,80.52,4662200,67.27
2001-02-14,81.40,82.56,80.80,81.74,4919300,68.28
2001-02-13,82.00,82.00,80.40,81.30,3828600,67.92
2001-02-12,81.52,83.20,81.10,82.00,3699800,68.50
2001-02-09,82.00,82.60,81.12,81.52,4371900,68.10
2001-02-08,80.95,82.20,80.40,82.10,6074600,68.58
2001-02-07,78.45,79.98,77.80,79.00,5209400,66.00
2001-02-06,77.75,78.51,77.47,78.45,5313600,65.54
2001-02-05,78.00,78.25,77.05,77.59,4076800,64.82
2001-02-02,76.56,78.90,76.48,78.27,5216600,65.39
2001-02-01,75.15,77.75,75.01,76.50,4573000,63.91
2001-01-31,73.50,75.95,72.08,74.18,6572900,61.97
2001-01-30,72.95,74.00,72.23,73.23,6127700,61.18
2001-01-29,75.00,75.72,72.70,72.95,5916900,60.94
2001-01-26,77.69,78.19,76.44,76.75,2969500,63.87
2001-01-25,74.50,77.88,74.50,77.69,6942000,64.65
2001-01-24,75.31,76.06,72.75,74.50,9713500,61.99
2001-01-23,76.38,76.94,75.12,76.19,5021700,63.40
2001-01-22,76.94,77.25,76.25,76.69,6501100,63.81
2001-01-19,77.00,77.38,75.25,76.81,7033800,63.92
2001-01-18,80.19,80.44,77.12,77.31,4793900,64.33
2001-01-17,79.75,80.75,79.19,79.75,6151400,66.36
2001-01-16,78.31,79.31,77.81,78.25,3966600,65.11
2001-01-12,76.12,78.44,75.94,77.50,5139500,64.49
2001-01-11,79.12,79.44,75.50,76.38,8430700,63.55
2001-01-10,78.88,79.75,77.44,77.81,5491900,64.75
2001-01-09,79.62,80.50,77.06,77.88,4498100,64.80
2001-01-08,79.50,81.00,78.75,79.69,4240600,66.31
2001-01-05,78.50,81.00,77.62,78.94,7519700,65.69
2001-01-04,80.81,81.25,75.06,76.38,10277500,63.55
2001-01-03,84.50,87.12,80.62,80.94,6488200,67.35
2001-01-02,85.25,87.94,82.25,84.75,4027600,70.52
2000-12-29,87.88,89.38,86.75,86.75,2618400,72.19
2000-12-28,86.12,88.00,85.81,87.00,2144700,72.39
2000-12-27,85.44,86.50,85.06,86.00,2055800,71.56
2000-12-26,82.38,86.06,82.19,85.38,3289000,71.04
2000-12-22,85.06,85.50,80.12,81.88,5150100,68.13
2000-12-21,84.06,86.19,84.00,85.06,4193200,70.78
2000-12-20,84.00,85.44,83.06,84.06,4305500,69.95
2000-12-19,87.56,87.69,82.81,84.00,5111200,69.90
2000-12-18,84.81,89.31,84.81,87.81,5861900,73.07
2000-12-15,82.81,85.25,82.69,84.75,4631600,70.52
2000-12-14,83.00,84.50,81.25,83.31,4638100,69.33
2000-12-13,83.00,84.25,83.00,83.62,4031500,69.59
2000-12-12,83.44,83.81,81.81,83.25,2696200,69.27
2000-12-11,83.00,85.62,83.00,84.25,3476700,70.11
2000-12-08,82.62,83.81,81.31,83.00,3572600,69.07
2000-12-07,82.12,83.81,81.12,82.00,3649800,68.23
2000-12-06,82.62,84.44,81.19,82.12,6378700,68.34
2000-12-05,77.88,82.56,77.81,82.06,4190700,68.29
2000-12-04,78.75,79.12,77.75,78.00,3058000,64.91
2000-12-01,79.62,79.62,77.75,78.50,2613500,65.32
2000-11-30,79.81,79.94,79.00,79.00,5837200,65.74
2000-11-29,80.06,80.81,78.31,79.56,3201100,66.21
2000-11-28,78.50,81.19,78.00,80.06,3598900,66.62
2000-11-27,76.88,78.56,76.62,78.38,2281000,65.22
2000-11-24,78.38,78.44,76.31,76.62,882900,63.76
2000-11-22,78.44,79.69,78.00,78.50,3091300,65.32
2000-11-21,77.44,78.31,75.88,78.31,2453900,65.17
2000-11-20,77.81,79.38,77.69,77.88,2508300,64.80
2000-11-17,78.75,79.81,77.50,77.94,2951300,64.85
2000-11-16,77.38,79.00,76.56,78.62,3035300,65.43
2000-11-15,78.50,78.62,77.31,78.00,2804900,64.91
2000-11-14,76.50,77.94,76.06,77.62,3519300,64.59
2000-11-13,76.50,78.44,75.19,76.06,2661700,63.29
2000-11-10,76.75,78.50,75.56,76.88,3036100,63.97
2000-11-09,73.69,77.75,73.31,76.75,4375400,63.87
2000-11-08,73.19,73.94,72.50,73.25,2727500,60.95
2000-11-07,75.50,76.75,73.62,73.81,2807300,61.42
2000-11-06,74.38,76.31,73.12,75.81,2439700,63.08
2000-11-03,74.62,75.31,72.19,73.88,2682500,61.47
2000-11-02,76.75,77.56,71.75,74.56,5474000,62.04
2000-11-01,77.50,78.69,77.06,77.50,3317300,64.49
2000-10-31,78.75,79.50,75.75,77.00,5758200,64.07
2000-10-30,77.75,80.00,77.75,79.50,2981600,66.15
2000-10-27,74.62,78.62,74.56,78.19,4507300,65.06
2000-10-26,76.50,76.88,74.12,74.19,4490300,61.50
2000-10-25,74.50,76.25,73.94,74.75,3652000,61.97
2000-10-24,73.12,75.69,73.12,74.00,4005600,61.34
2000-10-23,75.88,75.88,72.62,73.38,3213200,60.83
2000-10-20,77.56,77.81,74.62,75.06,4642300,62.23
2000-10-19,73.31,77.56,73.31,77.56,9702900,64.30
2000-10-18,70.44,71.19,69.50,70.81,4304200,58.70
2000-10-17,71.25,71.75,70.38,70.44,3108900,58.39
2000-10-16,70.00,71.81,69.81,71.00,3070700,58.86
2000-10-13,69.88,71.81,69.62,70.88,5095500,58.75
2000-10-12,71.00,71.06,68.12,70.00,4435500,58.03
2000-10-11,68.50,71.12,68.19,71.12,4824700,58.96
2000-10-10,69.88,69.94,66.12,68.00,3317600,56.37
2000-10-09,69.38,71.50,68.81,69.81,2527400,57.87
2000-10-06,71.31,71.31,68.56,69.25,2764000,57.41
2000-10-05,69.56,71.69,69.56,71.56,3758100,59.32
2000-10-04,70.25,71.81,69.25,69.31,3854800,57.46
2000-10-03,73.31,74.38,70.44,70.81,3776700,58.70
2000-10-02,70.50,74.00,70.44,73.75,3042300,61.14
2000-09-29,71.00,72.88,70.56,71.50,4363400,59.27
2000-09-28,68.25,71.50,67.75,71.00,4502000,58.86
2000-09-27,67.88,68.44,66.31,68.19,3046000,56.53
2000-09-26,67.88,68.94,67.12,67.81,2995000,56.21
2000-09-25,68.00,68.31,67.56,67.81,2653200,56.21
2000-09-22,66.12,68.38,65.75,67.75,5972600,56.16
2000-09-21,63.12,65.62,62.81,65.19,3071500,54.04
2000-09-20,63.12,63.88,62.06,62.50,2476700,51.81
2000-09-19,63.06,64.38,62.50,63.00,2802500,52.23
2000-09-18,63.75,64.12,63.00,63.00,3268100,52.23
2000-09-15,66.38,66.38,64.25,64.81,4247100,53.73
2000-09-14,64.88,65.31,64.25,65.02,5081700,53.90
2000-09-13,61.75,66.19,61.75,64.88,10266100,53.78
2000-09-12,59.50,62.00,58.81,61.00,4463900,50.57
2000-09-11,57.88,59.81,57.88,59.50,3624900,49.32
2000-09-08,55.31,58.44,55.25,58.12,4647600,48.18
2000-09-07,54.38,55.81,54.12,55.56,3564300,46.06
2000-09-06,53.88,55.06,53.75,53.94,2995700,44.71
2000-09-05,52.38,53.56,52.06,52.97,4313500,43.91
2000-09-01,54.00,54.06,52.56,52.88,2717800,43.83
2000-08-31,53.94,54.38,53.75,53.77,2418500,44.57
2000-08-30,53.88,54.25,53.44,54.00,2602000,44.76
2000-08-25,55.81,56.38,54.94,55.25,2688200,45.80
2000-08-24,58.00,58.25,55.12,55.25,3588900,45.80
2000-08-23,58.75,58.81,57.75,58.25,3240000,48.29
2000-08-22,59.25,59.38,58.50,59.00,2234500,48.91
2000-08-21,58.50,59.12,58.44,58.94,1898400,48.86
2000-08-18,58.50,58.75,57.88,58.38,4223100,48.39
2000-08-17,57.00,57.69,56.75,57.56,2098100,47.72
2000-08-16,57.12,57.81,56.75,57.25,2620800,47.46
2000-08-15,57.94,57.94,56.69,57.56,2871800,47.72
2000-08-14,57.12,58.00,56.75,57.94,2289500,48.03
2000-08-11,55.75,57.88,55.75,57.38,3926800,47.56
2000-08-10,56.38,56.56,55.12,55.69,2108600,46.16
2000-08-09,56.00,56.88,55.19,56.38,3888300,46.73
2000-08-08,55.00,56.00,54.38,55.31,4298800,45.85
2000-08-07,52.94,54.81,52.69,54.00,6544800,44.76
2000-08-04,51.62,52.75,51.00,52.50,5465800,43.52
2000-08-03,48.19,51.44,48.12,50.62,4927700,41.97
2000-08-02,49.38,50.00,48.12,48.38,4781000,40.10
2000-08-01,50.00,50.06,48.50,49.38,5849700,40.93
2000-07-31,50.00,50.88,49.81,50.00,2678000,41.45
2000-07-28,52.50,52.81,50.00,50.38,3771000,41.76
2000-07-27,51.69,52.75,51.19,51.38,3240100,42.59
2000-07-26,53.62,53.81,51.00,51.38,4190600,42.36
2000-07-25,54.75,55.06,54.31,54.81,3516900,45.19
2000-07-24,51.50,54.00,51.50,53.75,3091600,44.31
2000-07-21,51.38,51.88,50.50,51.69,3063900,42.61
2000-07-20,50.75,51.94,50.69,51.56,4881900,42.51
2000-07-19,52.44,52.44,49.88,50.19,4323900,41.38
2000-07-18,53.00,53.19,52.06,52.25,2985700,43.08
2000-07-17,54.56,54.56,53.12,53.12,3037900,43.80
2000-07-14,54.19,54.69,53.75,54.62,5141300,45.04
2000-07-13,55.25,55.75,52.75,54.38,10830700,44.83
2000-07-12,57.50,58.31,55.47,57.06,3624200,47.05
2000-07-11,57.56,58.94,57.38,58.75,2408600,48.44
2000-07-10,57.00,58.25,56.38,57.38,2093800,47.30
2000-07-07,57.62,58.50,57.00,57.50,2273200,47.41
2000-07-06,54.00,56.62,54.00,56.44,2102500,46.53
2000-07-05,53.56,55.50,53.50,54.00,2336900,44.52
2000-07-03,52.56,53.88,52.44,53.56,1188900,44.16
2000-06-30,53.50,53.88,51.25,52.19,4132000,43.03
2000-06-29,54.25,54.69,53.38,53.44,3301800,44.06
2000-06-28,56.38,57.62,55.25,55.30,2358700,45.59
2000-06-27,56.75,57.19,55.56,56.25,2066800,46.38
2000-06-26,55.75,56.69,55.38,55.75,1636400,45.96
2000-06-23,55.94,57.00,55.50,55.94,2001400,46.12
2000-06-22,55.69,56.25,53.56,55.84,3704000,46.04
2000-06-21,55.06,56.06,55.06,55.31,2884000,45.60
2000-06-20,56.81,57.31,55.00,55.00,3572100,45.35
2000-06-19,56.75,57.75,56.12,56.88,4362300,46.89
2000-06-16,59.75,59.88,56.25,56.75,4997900,46.79
2000-06-15,61.50,61.50,59.00,60.00,3628600,49.47
2000-06-14,59.69,62.00,59.69,62.00,2137200,51.12
2000-06-13,59.88,60.44,59.56,60.38,2150100,49.78
2000-06-12,60.62,61.12,59.50,60.31,1758100,49.73
2000-06-08,61.56,61.94,61.12,61.44,1637800,50.65
2000-06-07,61.38,62.56,60.88,62.06,1461900,51.17
2000-06-06,61.94,61.94,60.31,61.38,2017000,50.60
2000-06-05,63.25,63.31,61.56,61.81,2255900,50.96
2000-06-01,59.69,61.63,59.56,60.94,2970400,50.24
2000-05-31,59.75,60.13,59.19,60.13,2018700,49.57
2000-05-30,59.00,60.81,59.00,60.31,2007200,49.73
2000-05-26,59.00,59.25,58.50,59.06,1958400,48.69
2000-05-25,59.38,60.13,58.50,58.63,4803600,48.33
2000-05-24,57.00,59.75,57.00,59.75,5196600,49.26
2000-05-23,58.75,59.12,56.00,57.13,6877500,47.10
2000-05-22,61.50,61.75,59.94,60.25,2917400,49.67
2000-05-19,61.00,61.63,60.69,60.75,4146500,50.09
2000-05-18,62.00,63.00,62.00,62.56,2391000,51.58
2000-05-17,61.50,62.12,61.31,62.06,3212700,51.17
2000-05-16,63.25,63.75,61.63,62.31,3580600,51.37
2000-05-15,60.31,63.44,60.31,63.44,2877800,52.30
2000-05-12,59.25,60.75,59.25,60.31,3055200,49.73
2000-05-11,59.75,60.69,59.06,60.00,2690300,49.47
2000-05-10,56.75,58.31,56.75,57.75,2515200,47.61
2000-05-09,57.38,58.69,56.06,56.69,2082400,46.74
2000-05-08,54.94,57.75,54.94,56.69,2101900,46.74
2000-05-05,54.62,55.94,54.00,55.12,1786700,45.45
2000-05-04,56.44,56.44,54.69,55.06,2732700,45.40
2000-05-03,56.94,57.25,55.94,56.44,2747300,46.53
2000-05-02,58.75,58.75,56.00,56.81,4723700,46.84
2000-05-01,60.38,60.62,58.69,58.75,2521100,48.44
2000-04-28,62.00,62.00,59.62,60.31,2903100,49.73
2000-04-27,62.87,62.94,60.88,62.87,2814400,51.84
2000-04-26,64.25,64.50,63.00,63.75,2157300,52.56
2000-04-25,65.62,65.62,64.50,65.00,4139100,53.36
2000-04-24,60.38,64.25,60.38,63.69,3299200,52.28
2000-04-20,59.81,60.81,59.06,60.81,2320300,49.92
2000-04-19,61.50,61.50,59.44,59.69,2253500,49.00
2000-04-18,61.25,62.19,61.12,62.00,2533400,50.90
2000-04-17,61.00,61.63,60.19,61.50,4133500,50.49
2000-04-14,62.12,62.19,58.44,61.88,3979700,50.79
2000-04-13,62.25,62.94,61.88,62.62,3765900,51.41
2000-04-12,60.00,64.12,59.94,63.06,5619200,51.77
2000-04-11,59.62,59.94,58.81,59.38,2821800,48.74
2000-04-10,59.19,60.88,59.19,59.38,2401700,48.74
2000-04-07,60.56,60.94,59.81,59.81,2560900,49.10
2000-04-06,59.75,61.06,59.75,60.81,2816200,49.92
2000-04-05,58.69,60.44,58.69,59.81,3616600,49.10
2000-04-04,59.38,60.44,58.06,58.50,5023900,48.02
2000-04-03,57.75,59.87,57.19,59.87,5053700,49.15
2000-03-31,57.00,57.56,55.63,56.56,3931100,46.43
2000-03-30,58.25,58.50,55.06,56.25,4351200,46.18
2000-03-29,59.69,60.00,57.94,58.25,3969600,47.82
2000-03-28,58.63,60.25,58.63,58.88,2967000,48.33
2000-03-27,60.62,61.44,58.50,59.38,3363300,48.74
2000-03-24,62.50,64.00,60.75,61.63,4441700,50.59
2000-03-23,59.50,62.69,58.00,62.50,7292600,51.31
2000-03-22,62.00,62.38,61.19,61.86,5745300,50.78
2000-03-21,57.75,62.75,57.69,62.12,5026700,51.00
2000-03-20,61.00,61.12,57.19,58.37,3881700,47.92
2000-03-17,60.38,63.19,60.00,61.00,4876300,50.08
2000-03-16,58.25,60.81,57.75,60.75,7835600,49.87
2000-03-15,52.12,56.81,52.00,55.81,4462700,45.82
2000-03-14,52.06,52.63,51.44,51.88,3156100,42.58
2000-03-13,49.81,51.56,49.31,51.56,2616300,42.33
2000-03-10,49.63,50.44,48.81,50.06,2996900,41.10
2000-03-09,50.44,50.50,48.13,49.44,2929100,40.58
2000-03-08,48.50,51.75,47.87,50.44,4084100,41.40
2000-03-07,51.00,51.00,47.94,48.44,4816000,39.76
2000-03-06,52.88,52.94,51.31,51.62,2970200,42.38
2000-03-03,53.87,53.94,52.37,53.06,4119300,43.56
2000-03-02,52.63,52.63,51.13,51.88,3089900,42.58
2000-03-01,53.62,54.56,52.63,52.81,3542500,43.35
2000-02-29,53.31,53.56,52.81,53.00,3422800,43.51
2000-02-28,51.25,54.25,51.25,53.75,3936200,44.12
2000-02-25,51.13,52.50,50.19,50.75,3066800,41.66
2000-02-24,52.00,52.00,49.81,50.50,4003900,41.46
2000-02-22,51.31,53.31,51.19,52.63,4024600,43.20
2000-02-18,53.06,53.31,50.81,51.00,3115400,41.87
2000-02-17,55.75,55.81,52.44,53.19,7310700,43.66
2000-02-16,55.75,55.75,54.56,55.12,4419100,45.25
2000-02-15,54.62,55.44,54.44,54.81,4769600,45.00
2000-02-14,54.75,55.50,53.62,54.00,3926300,44.33
2000-02-11,54.44,55.88,54.13,54.75,3544100,44.94
2000-02-10,56.00,56.50,53.12,54.44,4956400,44.69
2000-02-09,58.37,58.37,56.19,56.44,3053000,46.33
2000-02-08,58.88,59.25,58.06,58.44,2575400,47.97
2000-02-07,59.75,59.75,57.00,57.75,2994800,47.41
2000-02-04,61.81,62.00,59.25,59.62,3038900,48.95
2000-02-03,60.25,61.63,59.87,61.56,3604400,50.54
2000-02-02,60.25,60.88,58.94,60.13,2757200,49.36
2000-02-01,59.69,60.50,58.75,60.31,3645500,49.51
2000-01-31,58.12,60.13,57.62,59.94,3261400,49.20
2000-01-28,58.37,58.69,57.25,58.25,5038000,47.82
2000-01-27,57.75,59.19,57.00,59.00,4939200,48.43
2000-01-26,54.72,57.13,54.47,56.64,6232500,46.26
2000-01-25,55.71,56.33,54.35,54.47,4796100,44.49
2000-01-24,55.71,56.51,54.96,55.86,3587300,45.63
2000-01-21,58.80,58.80,55.46,55.46,5341900,45.30
2000-01-20,59.30,59.48,56.95,58.00,4134400,47.38
2000-01-19,60.23,61.34,58.93,59.95,3618000,48.97
2000-01-18,63.88,63.88,59.92,60.16,3568200,49.15
2000-01-14,62.02,64.25,61.96,64.00,4826100,52.28
2000-01-13,60.66,61.77,59.17,61.59,3965100,50.31
2000-01-12,58.49,59.30,57.63,59.17,2412500,48.34
2000-01-11,57.19,59.61,57.19,58.62,2865500,47.88
2000-01-10,60.04,60.04,58.31,58.62,2102600,47.88
2000-01-07,59.61,60.16,58.37,60.04,3071300,49.04
2000-01-06,55.09,59.73,54.96,59.36,3830500,48.49
2000-01-05,56.82,57.38,55.40,55.46,3702600,45.30
2000-01-04,57.19,57.32,55.21,57.07,5516500,46.62
2000-01-03,59.98,60.54,58.06,58.37,4624700,47.68
1999-12-31,61.22,62.15,61.03,61.84,726700,50.51
1999-12-30,60.78,61.77,60.35,61.28,1406200,50.06
1999-12-29,61.40,61.71,60.66,60.91,1128200,49.75
1999-12-28,61.96,62.39,61.09,61.53,1565400,50.26
1999-12-27,61.84,63.32,61.40,61.40,1718300,50.16
1999-12-23,61.46,61.90,61.40,61.65,1084600,50.36
1999-12-22,61.90,62.64,61.15,61.15,1926500,49.95
1999-12-21,59.98,62.21,59.67,61.84,2725700,50.51
1999-12-20,61.84,62.21,60.60,61.48,2278000,50.22
1999-12-17,60.04,61.84,60.04,60.97,3876900,49.80
1999-12-16,62.39,62.39,59.48,60.10,3881200,49.09
1999-12-15,63.51,63.63,62.45,62.45,2363500,51.02
1999-12-14,64.87,65.43,63.57,63.63,1931500,51.98
1999-12-13,64.87,65.24,64.19,64.62,2799200,52.79
1999-12-10,64.62,65.98,64.13,65.24,2409000,53.29
1999-12-09,64.37,65.12,63.44,63.69,2511900,52.03
1999-12-08,63.44,64.06,63.07,63.07,1776200,51.52
1999-12-07,65.12,65.18,63.38,63.38,3055200,51.77
1999-12-06,66.23,66.73,65.12,65.55,2037800,53.54
1999-12-03,65.92,67.78,65.86,66.85,2170600,54.61
1999-12-02,64.74,65.74,64.62,65.29,1639400,53.33
1999-12-01,64.99,65.80,64.31,64.99,2669700,53.09
1999-11-30,64.56,66.66,64.50,65.98,2934500,53.90
1999-11-29,64.13,64.74,63.69,64.62,2536100,52.79
1999-11-26,66.23,66.35,64.99,65.05,534200,53.14
1999-11-24,65.86,66.60,65.43,65.61,1364100,53.59
1999-11-23,66.11,66.60,65.12,65.30,2658000,53.34
1999-11-22,67.84,68.21,66.79,66.97,1466000,54.71
1999-11-19,69.20,69.88,68.40,68.71,2722300,56.12
1999-11-18,68.89,69.76,67.96,69.45,2819100,56.73
1999-11-17,71.68,71.99,68.89,68.89,2534600,56.27
1999-11-16,69.08,72.54,69.08,72.17,3723500,58.95
1999-11-15,69.57,69.63,68.33,69.08,1201200,56.43
1999-11-12,70.32,70.32,68.89,69.57,2209000,56.83
1999-11-11,68.95,69.20,68.33,68.95,1266000,56.32
1999-11-10,68.21,69.70,67.90,69.14,1377200,56.48
1999-11-09,69.02,69.39,68.21,68.83,1360800,56.22
1999-11-08,69.39,69.63,68.77,69.02,1305300,56.38
1999-11-05,70.44,70.44,69.63,69.82,3370600,57.03
1999-11-04,69.70,69.70,68.46,68.46,1832000,55.92
1999-11-03,67.59,68.64,67.10,68.40,2302300,55.87
1999-11-02,68.09,69.02,67.72,67.72,2417600,55.31
1999-11-01,70.32,70.44,67.78,68.09,2646900,55.62
1999-10-29,70.50,71.06,69.26,70.13,3059200,57.29
1999-10-28,65.86,70.50,65.86,70.50,5167900,57.59
1999-10-27,62.02,64.74,62.02,64.37,1909900,52.58
1999-10-26,61.75,62.49,61.26,61.44,1693300,49.97
1999-10-25,61.14,62.80,60.89,61.69,2265500,50.17
1999-10-22,62.12,62.99,61.57,61.81,2120600,50.27
1999-10-21,61.01,61.26,59.90,61.26,2110800,49.82
1999-10-20,61.20,61.69,59.72,61.26,2848700,49.82
1999-10-19,62.37,63.48,61.14,61.20,2697600,49.77
1999-10-18,59.97,61.38,59.90,61.01,2637000,49.62
1999-10-15,60.03,60.64,59.23,59.97,3515600,48.77
1999-10-14,62.99,63.23,61.01,61.51,3953000,50.02
1999-10-13,64.71,65.82,64.34,64.34,2289400,52.33
1999-10-12,65.57,65.94,64.71,65.27,2042100,53.08
1999-10-11,65.82,67.11,65.64,66.81,1971600,54.33
1999-10-08,64.34,66.00,64.22,65.82,1963100,53.53
1999-10-07,65.70,65.70,64.40,64.53,1516100,52.48
1999-10-06,64.34,65.88,64.16,65.57,2426100,53.33
1999-10-05,64.59,65.70,62.68,64.96,4565600,52.83
1999-10-04,60.64,63.11,60.34,62.68,2200700,50.97
1999-10-01,60.64,60.83,59.10,59.47,2623700,48.37
1999-09-30,60.52,62.12,60.40,61.81,2774700,50.27
1999-09-29,60.09,61.32,59.78,60.52,2936700,49.22
1999-09-28,57.75,60.21,57.75,60.03,2948100,48.82
1999-09-27,60.64,60.64,57.93,58.18,2540500,47.31
1999-09-24,59.78,60.46,59.47,60.34,2579800,49.07
1999-09-23,59.47,61.26,59.04,59.29,2900300,48.22
1999-09-22,60.15,60.21,57.81,59.29,4002900,48.22
1999-09-21,60.34,61.14,59.66,60.27,2509700,49.02
1999-09-20,61.69,61.75,60.58,61.20,1494000,49.77
1999-09-17,61.51,62.62,60.95,61.69,2382300,50.17
1999-09-16,62.86,62.86,60.95,61.38,2258600,49.92
1999-09-15,64.59,64.96,62.68,62.92,2459800,51.17
1999-09-14,62.62,63.85,62.00,63.60,1987500,51.72
1999-09-13,62.18,64.03,62.18,63.35,1933500,51.52
1999-09-10,62.12,62.86,61.69,62.37,1901000,50.72
1999-09-09,62.25,62.43,60.64,61.57,3311300,50.07
1999-09-08,62.49,62.86,61.51,62.62,2197800,50.92
1999-09-07,65.45,65.51,63.23,63.35,1488700,51.52
1999-09-03,63.91,65.82,63.85,65.45,1934500,53.23
1999-09-02,62.62,62.62,61.38,62.12,1637300,50.52
1999-09-01,61.44,63.29,60.64,63.05,2703400,51.27
1999-08-31,62.74,62.92,61.26,61.26,2365700,49.82
1999-08-30,64.46,64.71,61.88,62.49,2185900,50.82
1999-08-27,66.44,66.74,64.65,65.08,1693800,52.93
1999-08-26,68.04,68.22,66.56,66.68,2475300,54.23
1999-08-25,65.57,67.79,65.20,67.67,3160900,55.03
1999-08-24,63.60,65.20,63.48,64.40,1899800,52.38
1999-08-23,62.62,63.66,62.43,63.66,1884300,51.77
1999-08-20,62.86,63.29,61.51,62.12,1604500,50.52
1999-08-19,63.60,63.66,62.25,62.62,1575900,50.92
1999-08-18,64.40,64.53,63.48,64.34,1727500,52.33
1999-08-17,63.85,64.77,63.42,64.59,2004400,52.53
1999-08-16,63.42,63.85,63.05,63.29,1058000,51.47
1999-08-13,62.62,63.79,62.00,63.17,2641800,51.37
1999-08-12,62.49,62.55,60.77,60.77,2569300,49.42
1999-08-11,62.12,62.92,61.38,62.49,2022400,50.82
1999-08-10,62.62,62.92,61.14,61.81,1906100,50.27
1999-08-09,63.05,64.03,62.68,62.74,1496900,51.02
1999-08-06,63.35,63.91,62.62,62.92,2885100,51.17
1999-08-05,64.16,65.14,63.35,63.60,3169400,51.72
1999-08-04,66.81,67.36,63.85,64.34,2881900,52.33
1999-08-03,67.85,68.10,66.19,66.81,1655100,54.33
1999-08-02,67.79,68.59,67.61,68.10,2164500,55.38
1999-07-30,69.89,69.89,67.92,67.98,2368700,55.28
1999-07-29,67.42,69.64,67.24,69.64,2330500,56.64
1999-07-28,68.29,69.27,68.29,68.65,1594200,55.83
1999-07-27,68.08,69.56,68.02,69.07,2048100,55.95
1999-07-26,67.90,68.02,66.86,67.96,1470100,55.05
1999-07-23,68.02,68.45,66.80,68.21,1814700,55.25
1999-07-22,69.93,69.99,68.08,68.08,1644600,55.15
1999-07-21,69.25,69.86,69.01,69.68,1535100,56.45
1999-07-20,69.25,69.68,68.88,69.25,1931900,56.10
1999-07-19,69.37,70.05,69.37,69.74,1942000,56.50
1999-07-16,69.80,70.36,68.58,70.11,2474200,56.79
1999-07-15,68.02,70.36,67.84,70.05,3810400,56.75
1999-07-14,67.29,67.72,66.49,67.41,2013600,54.61
1999-07-13,66.61,67.22,66.43,66.92,2362500,54.21
1999-07-12,66.80,66.98,65.81,66.61,1448000,53.96
1999-07-09,65.81,66.80,65.51,66.80,1667300,54.11
1999-07-08,66.55,66.61,65.08,65.20,3011300,52.82
1999-07-07,67.22,67.41,66.49,67.16,1849800,54.41
1999-07-06,67.90,67.90,66.67,66.98,2236100,54.26
1999-07-02,67.65,68.08,67.10,67.90,1476700,55.00
1999-07-01,66.80,67.72,65.51,67.72,3281200,54.86
1999-06-30,64.71,67.22,63.73,67.04,4540400,54.31
1999-06-29,62.74,64.58,62.31,64.52,2480000,52.27
1999-06-28,62.19,63.11,62.07,62.13,2322900,50.33
1999-06-25,61.88,62.44,61.33,61.45,1875600,49.78
1999-06-24,62.37,63.11,61.39,61.64,2654700,49.93
1999-06-23,63.36,63.54,62.25,62.25,3211600,50.43
1999-06-22,62.93,63.85,62.68,63.60,2788700,51.52
1999-06-21,62.74,62.99,61.70,62.99,4113500,51.03
1999-06-18,62.87,63.36,62.74,62.99,3659800,51.03
1999-06-17,64.09,64.09,62.87,63.23,3933600,51.22
1999-06-16,64.28,65.20,63.73,64.09,3906800,51.92
1999-06-15,63.91,64.52,63.66,63.97,1917400,51.82
1999-06-14,64.71,64.71,63.66,63.97,1547100,51.82
1999-06-11,63.60,64.34,63.54,63.83,2967600,51.71
1999-06-10,63.85,64.09,62.62,63.42,5838700,51.37
1999-06-09,66.73,66.80,64.40,64.65,2316400,52.37
1999-06-08,67.72,68.02,66.24,66.73,1721000,54.06
1999-06-07,67.47,67.90,67.22,67.78,1274300,54.91
1999-06-04,67.04,67.65,66.67,67.59,2462100,54.76
1999-06-03,66.00,66.24,65.44,66.00,1958200,53.46
1999-06-02,66.37,66.61,64.52,65.87,2540300,53.36
1999-06-01,66.67,66.67,64.89,66.12,2515300,53.56
1999-05-28,66.12,66.98,66.06,66.73,1797700,54.06
1999-05-27,66.43,66.55,65.63,65.87,2666200,53.36
1999-05-26,65.94,67.29,65.75,67.29,2759900,54.51
1999-05-25,65.44,68.02,65.14,65.14,3851500,52.77
1999-05-24,65.26,65.63,64.65,65.57,4096600,53.11
1999-05-21,65.94,66.12,64.89,65.08,3021300,52.72
1999-05-20,67.78,67.90,65.81,66.06,3204800,53.51
1999-05-19,66.73,67.65,66.18,67.04,3598600,54.31
1999-05-18,68.70,68.82,66.43,66.49,3795400,53.86
1999-05-17,69.13,69.56,68.08,68.51,3353100,55.50
1999-05-14,69.13,69.68,68.76,69.25,3244400,56.10
1999-05-13,70.97,71.40,69.68,70.42,2106300,57.04
1999-05-12,71.58,71.58,69.99,70.85,2101000,57.39
1999-05-11,71.09,72.50,70.60,71.58,2809900,57.99
1999-05-10,69.99,71.58,69.80,71.34,2753400,57.79
1999-05-07,67.72,71.95,67.53,70.85,4757900,57.39
1999-05-06,66.86,67.65,65.81,67.35,3302500,54.56
1999-05-05,66.55,67.04,65.81,66.86,3564300,54.16
1999-05-04,66.92,67.78,64.83,65.08,5348900,52.72
1999-05-03,69.68,69.68,67.04,67.90,2965900,55.00
1999-04-30,71.34,71.71,69.31,69.68,3045800,56.45
1999-04-29,70.05,72.01,70.05,71.22,3333000,57.69
1999-04-28,69.07,70.17,68.94,69.68,1976200,56.45
1999-04-27,69.47,69.72,68.25,68.80,2751300,55.52
1999-04-26,70.94,70.94,69.29,69.54,1778700,56.11
1999-04-23,70.27,71.43,70.15,70.76,1318900,57.10
1999-04-22,70.70,70.70,68.01,70.09,2918200,56.55
1999-04-21,69.29,71.06,69.11,70.94,2886700,57.24
1999-04-20,67.39,70.45,67.33,69.23,3770700,55.86
1999-04-19,64.83,67.52,64.70,67.15,3754200,54.18
1999-04-16,66.05,66.60,64.70,64.76,3808100,52.26
1999-04-15,65.68,67.27,64.58,66.17,3253700,53.39
1999-04-14,65.07,66.54,64.58,64.83,4047900,52.31
1999-04-13,67.21,67.27,64.58,65.07,4075100,52.51
1999-04-12,65.62,67.15,65.19,66.91,3157100,53.99
1999-04-09,67.27,67.33,66.29,66.42,3107800,53.59
1999-04-08,68.01,68.01,66.97,67.39,5517400,54.38
1999-04-07,68.86,68.86,66.97,67.33,5153000,54.33
1999-04-06,68.50,68.86,66.54,67.70,3956200,54.63
1999-04-05,69.35,69.35,68.13,68.74,2241400,55.47
1999-04-01,67.52,68.86,66.29,68.01,2761200,54.87
1999-03-31,68.62,68.98,66.42,67.76,2296400,54.68
1999-03-30,68.74,69.05,68.25,68.68,1884800,55.42
1999-03-29,71.31,71.31,69.05,69.60,3818800,56.16
1999-03-26,65.93,69.96,65.19,69.96,4187700,56.45
1999-03-25,65.68,66.17,65.19,65.68,3344300,53.00
1999-03-24,65.50,65.87,64.09,65.32,2922600,52.70
1999-03-23,66.29,66.29,64.70,65.44,2792800,52.80
1999-03-22,66.72,66.78,65.93,66.23,1802900,53.44
1999-03-19,68.50,68.74,66.60,66.78,3165600,53.89
1999-03-18,68.43,68.62,68.01,68.50,2959000,55.27
1999-03-17,68.74,68.80,67.52,68.37,1710100,55.17
1999-03-16,70.21,70.27,67.82,68.98,3162200,55.66
1999-03-15,69.05,70.82,68.98,70.33,1995000,56.75
1999-03-12,71.92,71.92,69.23,69.23,1992800,55.86
1999-03-11,71.92,72.47,70.57,71.31,2155800,57.54
1999-03-10,71.68,71.68,71.06,71.43,2221500,57.64
1999-03-09,70.33,71.74,70.09,71.55,2995900,57.74
1999-03-08,69.29,70.39,68.01,69.78,2401200,56.31
1999-03-05,68.98,69.41,68.07,69.23,2925500,55.86
1999-03-04,67.03,67.33,65.32,66.60,3368900,53.74
1999-03-03,66.97,68.01,66.66,66.78,2099800,53.89
1999-03-02,68.50,68.50,66.54,66.91,2544500,53.99
1999-03-01,68.50,68.68,67.52,68.25,1919700,55.07
1999-02-26,67.52,68.92,66.36,68.50,2945300,55.27
1999-02-25,66.78,67.95,65.93,67.15,3526200,54.18
1999-02-24,70.82,71.68,67.76,67.76,1950800,54.68
1999-02-23,70.70,71.25,70.21,71.06,1649000,57.34
1999-02-22,70.88,71.98,70.39,71.55,1947000,57.74
1999-02-19,71.80,72.04,70.57,70.70,2219900,57.05
1999-02-18,72.90,72.90,71.92,72.10,3906400,58.18
1999-02-17,70.64,73.51,70.15,72.41,3716500,58.43
1999-02-16,69.23,70.64,68.92,70.64,2466000,57.00
1999-02-12,70.39,70.82,67.39,67.95,3276100,54.83
1999-02-11,69.47,70.57,68.80,70.33,2043000,56.75
1999-02-10,67.76,69.41,67.58,69.29,2275700,55.91
1999-02-09,66.66,68.01,66.36,67.76,2222600,54.68
1999-02-08,67.27,67.33,66.48,66.72,1607900,53.84
1999-02-05,68.25,68.25,67.21,67.46,2431200,54.43
1999-02-04,70.57,70.70,68.19,68.25,2992900,55.07
1999-02-03,70.45,71.37,69.54,70.39,2528300,56.80
1999-02-02,69.96,70.82,68.98,70.45,2306400,56.85
1999-02-01,70.82,70.94,69.47,70.51,2065200,56.90
1999-01-29,70.39,71.86,69.84,71.31,2735600,57.54
1999-01-28,68.50,70.51,68.50,70.39,2443300,56.80
1999-01-27,70.70,71.00,68.07,68.62,3234800,55.37
1999-01-26,71.04,71.35,68.42,70.31,3247600,56.52
1999-01-25,68.48,70.55,68.48,70.55,2487400,56.71
1999-01-22,67.63,69.15,66.66,68.73,2442600,55.24
1999-01-21,68.85,68.91,67.02,67.51,4475100,54.26
1999-01-20,69.21,70.43,68.97,69.46,3542600,55.83
1999-01-19,69.70,69.70,68.30,69.15,1833300,55.59
1999-01-15,68.12,69.46,67.63,69.34,2696400,55.73
1999-01-14,68.73,70.37,65.68,66.90,4230500,53.77
1999-01-13,66.29,69.58,65.80,68.73,3066900,55.24
1999-01-12,68.06,68.85,67.20,67.63,4024800,54.36
1999-01-11,70.43,70.43,66.78,66.96,4190300,53.82
1999-01-08,73.54,73.54,69.21,70.49,2687100,56.66
1999-01-07,71.89,73.36,71.65,72.93,2298700,58.62
1999-01-06,71.53,73.97,71.41,73.11,2340500,58.77
1999-01-05,70.19,71.53,69.95,70.68,2806000,56.81
1999-01-04,71.77,72.26,69.70,70.31,2588300,56.52
1998-12-31,73.60,73.66,71.65,72.14,1674800,57.99
1998-12-30,73.11,74.27,72.93,73.66,1743900,59.21
1998-12-29,71.89,73.60,71.47,73.48,1838300,59.06
1998-12-28,74.03,74.03,72.20,72.20,932000,58.03
1998-12-24,73.11,74.15,73.11,74.03,402300,59.50
1998-12-23,72.87,73.78,71.53,73.24,1472500,58.87
1998-12-22,72.38,72.50,71.29,72.44,1270300,58.23
1998-12-21,73.11,74.21,72.32,72.44,1466600,58.23
1998-12-18,72.69,73.30,71.41,73.30,2350900,58.92
1998-12-17,71.29,72.75,71.16,72.75,2136700,58.47
1998-12-16,68.30,70.55,68.24,70.31,2403200,56.52
1998-12-15,66.05,68.73,65.25,68.54,2519600,55.10
1998-12-14,66.23,66.53,65.13,65.56,2157300,52.70
1998-12-11,67.45,67.45,65.44,66.59,2408400,53.53
1998-12-10,69.52,69.70,67.26,67.45,2284600,54.21
1998-12-09,68.67,69.76,68.36,69.76,1550100,56.08
1998-12-08,68.73,70.07,68.18,68.18,1592900,54.80
1998-12-07,69.52,70.01,69.03,69.40,1074800,55.78
1998-12-04,68.48,70.01,68.48,69.52,1691200,55.88
1998-12-03,68.48,68.97,67.33,67.87,1605300,54.56
1998-12-02,70.07,70.86,68.97,68.97,1748100,55.44
1998-12-01,70.19,71.04,69.52,70.55,2065200,56.71
1998-11-30,70.74,71.65,70.74,70.92,1513800,57.01
1998-11-27,71.77,71.83,70.68,71.35,800400,57.35
1998-11-25,70.19,72.38,69.76,71.53,2249300,57.50
1998-11-24,70.43,70.68,69.76,70.19,2018700,56.42
1998-11-23,69.09,70.31,68.60,69.82,3043000,56.12
1998-11-20,67.69,68.60,67.39,68.42,2503500,55.00
1998-11-19,66.41,66.59,65.80,66.53,1410200,53.48
1998-11-18,67.33,67.39,65.80,66.29,2169300,53.28
1998-11-17,67.69,68.24,66.90,67.57,2357000,54.31
1998-11-16,68.06,68.30,66.17,67.87,1857800,54.56
1998-11-13,67.57,68.06,67.26,67.81,1740300,54.51
1998-11-12,66.53,67.51,66.35,67.51,3270800,54.26
1998-11-11,67.26,67.51,66.41,67.08,1667200,53.92
1998-11-10,66.29,67.75,66.29,67.63,1949300,54.36
1998-11-09,68.24,68.30,66.05,66.53,1697100,53.48
1998-11-06,67.87,68.67,67.45,68.36,2379700,54.95
1998-11-05,66.90,68.42,65.50,68.42,3020500,55.00
1998-11-04,68.36,68.42,66.05,67.26,2862900,54.07
1998-11-03,68.97,68.97,67.51,68.30,2281000,54.90
1998-11-02,69.09,69.09,68.30,69.03,2477300,55.49
1998-10-30,68.06,69.34,67.93,69.03,3070100,55.49
1998-10-29,66.53,67.75,66.35,67.33,3181500,54.12
1998-10-28,65.13,66.53,64.83,65.86,1749400,52.94
1998-10-27,65.99,65.99,64.29,65.39,2263300,52.36
1998-10-26,64.60,65.51,63.93,64.11,2010700,51.34
1998-10-23,64.11,64.54,63.32,63.75,1338000,51.05
1998-10-22,63.81,64.90,63.56,64.60,1935300,51.73
1998-10-21,63.08,65.14,62.65,64.05,2345200,51.29
1998-10-20,62.53,63.62,61.92,62.84,3267600,50.32
1998-10-19,63.44,63.69,61.62,61.62,3111400,49.35
1998-10-16,64.17,64.60,62.84,63.44,4462600,50.81
1998-10-15,63.08,64.41,62.05,63.93,4462100,51.20
1998-10-14,60.22,63.14,60.16,62.17,3994300,49.79
1998-10-13,59.25,61.80,58.83,60.41,4768800,48.38
1998-10-12,59.13,60.16,59.07,59.50,3212900,47.65
1998-10-09,57.07,57.43,54.40,56.83,4976100,45.51
1998-10-08,52.15,57.43,48.14,57.31,8276200,45.90
1998-10-07,58.77,59.25,52.70,55.37,5854900,44.34
1998-10-06,61.68,62.11,58.65,60.10,2393000,48.13
1998-10-05,63.56,63.62,61.20,61.32,4020200,49.11
1998-10-02,60.65,63.32,60.65,62.77,2925300,50.27
1998-10-01,61.32,62.11,60.95,60.95,2783000,48.81
1998-09-30,63.44,63.99,61.62,62.41,2334800,49.98
1998-09-29,63.62,64.66,63.38,64.17,2086500,51.39
1998-09-28,64.23,65.02,63.56,64.41,1978800,51.59
1998-09-25,62.90,64.11,62.90,63.32,1942000,50.71
1998-09-24,63.50,65.02,63.02,63.44,2894900,50.81
1998-09-23,61.80,63.87,61.74,63.87,2652900,51.15
1998-09-22,62.17,62.47,61.62,61.80,1730100,49.50
1998-09-21,59.38,62.23,59.31,62.11,2085400,49.74
1998-09-18,62.47,62.84,60.59,61.56,2751800,49.30
1998-09-17,62.29,63.02,61.80,62.41,1894200,49.98
1998-09-16,63.02,63.99,61.20,63.32,3855000,50.71
1998-09-15,61.26,63.02,61.07,62.96,2586100,50.42
1998-09-14,60.16,61.80,59.92,61.38,3612600,49.16
1998-09-11,55.43,58.65,55.31,58.65,2909300,46.97
1998-09-10,57.19,57.86,55.79,56.10,4359700,44.93
1998-09-09,59.74,60.16,58.28,58.65,1856000,46.97
1998-09-08,60.89,61.26,58.71,59.50,5046200,47.65
1998-09-04,58.04,58.52,54.46,56.46,2949000,45.22
1998-09-03,57.86,59.01,57.19,58.04,2650400,46.48
1998-09-02,56.95,59.62,56.89,58.65,3168300,46.97
1998-09-01,55.37,58.04,55.19,56.52,4408100,45.27
1998-08-31,58.52,58.52,55.00,57.52,3496000,46.07
1998-08-28,57.01,58.77,56.89,58.22,3498800,46.63
1998-08-27,58.59,59.50,57.07,57.25,3974900,45.85
1998-08-26,58.28,59.31,57.80,59.07,2039900,47.31
1998-08-25,58.16,58.95,57.80,58.52,2549900,46.87
1998-08-24,57.80,58.46,57.31,57.86,1911900,46.34
1998-08-21,56.10,57.19,55.55,57.19,3577300,45.80
1998-08-20,59.13,59.25,57.80,57.92,1693700,46.38
1998-08-19,60.10,60.10,59.07,59.50,1813000,47.65
1998-08-18,58.34,60.16,58.34,60.04,2669800,48.09
1998-08-17,56.28,58.46,56.16,58.46,2066900,46.82
1998-08-14,57.19,57.61,56.16,56.64,1951300,45.36
1998-08-13,57.98,58.46,56.58,56.95,2458100,45.61
1998-08-12,57.55,57.80,56.64,57.07,1731600,45.70
1998-08-11,55.13,56.58,53.97,56.28,3386900,45.07
1998-08-10,57.61,57.68,56.34,56.40,1809900,45.17
1998-08-07,58.16,58.52,56.95,57.86,1984700,46.34
1998-08-06,57.55,58.89,57.55,58.89,1984100,47.16
1998-08-05,58.16,58.59,56.10,57.80,2805500,46.29
1998-08-04,60.47,60.83,57.80,57.80,3620700,46.29
1998-08-03,60.95,60.95,59.74,60.10,3163800,48.13
1998-07-31,62.35,62.41,59.62,59.74,1824300,47.84
1998-07-30,61.56,63.02,61.44,62.65,1524300,50.18
1998-07-29,61.62,61.92,60.83,61.50,2591700,49.25
1998-07-28,61.63,62.54,61.09,61.33,2204100,48.92
1998-07-27,60.36,62.11,60.12,61.87,1714200,49.36
1998-07-24,61.99,62.23,60.30,61.33,2087700,48.92
1998-07-23,63.02,63.32,62.17,62.23,1138900,49.65
1998-07-22,63.08,63.44,62.78,63.14,1371500,50.37
1998-07-21,64.47,64.59,62.90,63.14,1630900,50.37
1998-07-20,65.08,65.08,63.99,64.35,1506200,51.33
1998-07-17,64.35,65.14,64.23,64.90,1597900,51.77
1998-07-16,64.84,65.20,64.65,65.14,1391200,51.96
1998-07-15,65.56,65.62,64.59,64.90,2532600,51.77
1998-07-14,63.87,66.11,63.87,66.11,2538900,52.73
1998-07-13,64.23,64.29,63.69,63.69,2704600,50.80
1998-07-10,63.99,64.90,63.08,64.90,1781200,51.77
1998-07-09,65.08,65.14,64.05,64.41,1647300,51.38
1998-07-08,63.75,65.50,63.57,65.32,1914200,52.11
1998-07-07,64.05,64.77,63.38,63.63,1905900,50.76
1998-07-06,63.14,64.05,62.48,63.93,1583000,51.00
1998-07-02,61.69,63.20,61.21,62.78,1589800,50.08
1998-07-01,60.00,61.93,59.94,61.93,3587600,49.40
1998-06-30,61.45,62.36,58.79,58.79,3788900,46.90
1998-06-29,60.54,62.42,60.54,61.45,2061600,49.02
1998-06-26,61.21,61.21,60.24,60.36,1112600,48.15
1998-06-25,61.15,62.66,60.96,61.21,2612200,48.83
1998-06-24,61.51,61.51,60.66,60.96,2187300,48.63
1998-06-23,59.27,61.93,58.91,61.57,2633200,49.11
1998-06-22,58.42,59.69,58.36,58.42,1813800,46.61
1998-06-19,60.48,60.78,58.18,58.18,3274400,46.41
1998-06-18,60.36,61.21,60.30,60.66,1660000,48.39
1998-06-17,58.30,60.72,58.24,60.24,2168900,48.05
1998-06-16,58.30,58.48,57.88,58.30,1701000,46.51
1998-06-15,58.55,59.03,57.70,57.70,2027500,46.03
1998-06-12,59.03,59.69,58.24,59.45,1503600,47.43
1998-06-11,60.30,60.36,58.79,58.97,1678000,47.04
1998-06-10,60.24,61.21,60.06,60.36,1537500,48.15
1998-06-09,60.42,60.90,59.63,60.90,1671300,48.58
1998-06-08,59.51,60.60,59.39,60.60,2171100,48.34
1998-06-05,57.76,59.39,57.58,59.21,3080100,47.23
1998-06-04,58.42,58.42,57.09,57.52,2066700,45.88
1998-06-03,59.39,59.39,58.12,58.42,1683200,46.61
1998-06-02,60.06,60.84,59.21,59.39,2833700,47.38
1998-06-01,57.46,59.75,57.46,59.75,2385200,47.67
1998-05-29,57.15,58.36,56.97,57.88,2430900,46.17
1998-05-28,57.03,57.58,56.61,56.97,1781700,45.45
1998-05-27,55.22,57.09,55.22,56.91,2531400,45.40
1998-05-26,57.82,57.94,56.19,56.31,1211100,44.92
1998-05-22,58.18,58.36,57.15,57.52,1282600,45.88
1998-05-21,58.85,59.03,57.70,58.12,1674100,46.36
1998-05-20,57.82,58.85,56.85,58.48,2420000,46.65
1998-05-19,56.37,57.46,56.13,57.03,1721000,45.50
1998-05-18,56.31,56.73,55.70,56.37,1923000,44.97
1998-05-15,56.13,57.34,55.94,56.13,2359900,44.77
1998-05-14,56.97,57.15,56.01,56.07,2107900,44.72
1998-05-13,56.79,57.21,56.31,56.79,2211800,45.30
1998-05-12,56.01,57.21,55.70,56.85,2889700,45.35
1998-05-11,57.21,57.46,55.40,55.88,2609100,44.58
1998-05-08,56.25,57.58,56.25,57.15,1654000,45.59
1998-05-07,57.28,57.28,56.19,56.31,1635900,44.92
1998-05-06,58.36,58.73,57.09,57.15,2011100,45.59
1998-05-05,58.24,59.03,58.06,58.12,1931800,46.36
1998-05-04,59.15,59.75,58.55,58.73,1951200,46.85
1998-05-01,58.55,59.45,58.12,59.27,2845700,47.28
1998-04-30,57.52,58.79,57.46,57.94,4991100,46.22
1998-04-29,54.67,56.61,54.37,56.55,4601300,45.11
1998-04-28,55.28,55.64,54.25,54.49,3872900,43.47
1998-04-27,54.92,55.05,53.72,54.56,4744500,43.33
1998-04-24,56.73,57.45,55.83,56.07,4257900,44.53
1998-04-23,57.33,57.51,56.61,56.73,2259300,45.06
1998-04-22,57.94,58.48,57.63,57.69,2837600,45.82
1998-04-21,58.54,58.60,57.82,57.82,3246700,45.92
1998-04-20,58.24,59.02,58.18,58.78,2839300,46.68
1998-04-17,58.18,58.42,57.76,58.00,3905200,46.06
1998-04-16,58.30,59.20,58.18,58.24,5105100,46.25
1998-04-15,59.02,59.08,58.06,58.12,4977500,46.16
1998-04-14,59.44,60.59,58.66,59.62,4245900,47.35
1998-04-13,60.34,60.40,59.38,59.50,3557600,47.26
1998-04-09,61.55,61.79,61.25,61.49,2331000,48.84
1998-04-08,60.95,61.49,60.77,61.01,2552400,48.45
1998-04-07,62.51,62.69,61.19,61.91,2399800,49.17
1998-04-06,64.08,64.74,62.93,62.93,3039200,49.98
1998-04-03,63.36,64.44,63.12,63.78,4893200,50.65
1998-04-02,61.19,62.57,61.01,62.27,3250900,49.46
1998-04-01,61.31,61.67,60.77,61.25,2765500,48.64
1998-03-31,60.40,61.01,60.34,60.95,2657800,48.40
1998-03-30,61.07,61.19,59.92,60.22,2475900,47.83
1998-03-27,60.65,61.37,60.65,61.31,4158600,48.69
1998-03-26,61.25,61.43,60.28,60.40,2934800,47.97
1998-03-25,63.12,63.18,60.95,61.19,2924400,48.60
1998-03-24,62.57,62.87,62.45,62.51,2068100,49.65
1998-03-23,62.63,62.93,62.39,62.51,1574800,49.65
1998-03-20,63.05,63.72,62.57,63.72,2189900,50.60
1998-03-19,63.05,63.18,62.69,63.05,1317800,50.08
1998-03-18,63.30,63.30,62.63,62.81,2104700,49.89
1998-03-17,63.12,63.96,62.93,63.30,1937500,50.27
1998-03-16,62.39,62.75,62.03,62.69,1796300,49.79
1998-03-13,63.42,63.60,61.97,62.15,1536000,49.36
1998-03-12,62.15,63.60,62.03,62.99,2122900,50.03
1998-03-11,61.91,62.57,61.91,61.91,1817200,49.17
1998-03-10,61.19,62.09,61.19,61.91,1903700,49.17
1998-03-09,60.71,61.49,60.47,60.95,1849600,48.40
1998-03-06,59.26,60.89,59.14,60.89,3134800,48.36
1998-03-05,59.32,59.80,58.48,58.60,3585300,46.54
1998-03-04,60.71,61.01,59.86,60.47,2206500,48.02
1998-03-03,60.83,61.61,60.83,61.01,1875000,48.45
1998-03-02,61.31,61.49,60.89,61.07,1543400,48.50
1998-02-27,62.03,62.09,61.07,61.43,1487100,48.79
1998-02-26,61.19,62.27,61.01,62.27,1848400,49.46
1998-02-25,61.25,62.03,61.19,61.55,1876800,48.88
1998-02-24,62.33,62.39,60.77,60.95,2040600,48.40
1998-02-23,63.12,63.24,62.09,62.27,1601300,49.46
1998-02-20,62.87,62.93,61.67,62.63,2155100,49.74
1998-02-19,63.72,63.72,62.63,62.75,1777800,49.84
1998-02-18,62.39,63.48,62.21,63.48,2185100,50.41
1998-02-17,61.19,62.63,61.19,62.51,2563000,49.65
1998-02-13,60.22,60.71,59.80,60.59,1470600,48.12
1998-02-12,60.04,60.53,59.62,60.22,2215200,47.83
1998-02-11,59.98,60.71,59.86,60.22,1656800,47.83
1998-02-10,60.59,61.01,59.68,59.98,1979800,47.64
1998-02-09,60.71,61.07,60.04,60.89,1416600,48.36
1998-02-06,58.54,60.10,58.54,60.10,2135000,47.74
1998-02-05,59.74,60.10,58.30,58.78,2770100,46.68
1998-02-04,60.59,60.59,59.74,59.80,2202900,47.50
1998-02-03,61.31,61.73,60.83,61.01,2183800,48.45
1998-02-02,60.04,62.51,59.98,62.51,2428700,49.65
1998-01-30,58.54,59.62,58.48,59.50,2456000,47.26
1998-01-29,57.76,58.66,57.57,58.54,3176900,46.49
1998-01-28,56.91,57.63,56.49,57.57,2432400,45.73
1998-01-27,55.84,56.86,55.78,56.68,2412100,44.83
1998-01-26,56.08,56.26,55.54,56.26,3421800,44.49
1998-01-23,57.10,57.46,55.96,56.08,2723400,44.35
1998-01-22,57.58,57.70,56.68,57.04,2026000,45.11
1998-01-21,58.36,58.54,57.34,58.24,2690600,46.06
1998-01-20,59.08,59.44,58.96,59.26,2346800,46.87
1998-01-16,57.22,58.72,57.10,58.66,3001000,46.39
1998-01-15,57.34,57.82,56.92,56.98,3410400,45.06
1998-01-14,56.26,57.34,56.02,57.34,2396300,45.35
1998-01-13,55.36,56.32,55.36,56.26,2559900,44.49
1998-01-12,53.80,56.08,53.80,55.66,2750600,44.02
1998-01-09,55.24,55.90,54.58,54.64,3771500,43.21
1998-01-08,57.46,57.76,56.26,56.38,3309500,44.59
1998-01-07,56.86,58.06,56.56,56.98,3814900,45.06
1998-01-06,55.72,57.16,55.24,56.86,2273100,44.97
1998-01-05,56.38,57.22,55.48,55.78,2284200,44.11
1998-01-02,54.76,56.02,54.70,55.84,1795400,44.16
1997-12-31,54.40,55.00,54.10,54.76,915200,43.31
1997-12-30,54.94,54.94,53.74,54.40,1528800,43.02
1997-12-29,53.74,54.58,53.74,54.46,1731200,43.07
1997-12-26,53.68,54.40,53.44,53.50,453900,42.31
1997-12-24,53.62,54.16,53.50,53.62,881200,42.41
1997-12-23,54.22,54.58,53.92,53.92,2734100,42.64
1997-12-22,54.04,54.70,54.04,54.22,1896400,42.88
1997-12-19,53.62,54.64,53.32,53.80,3917600,42.55
1997-12-18,53.26,54.28,52.72,54.10,2104100,42.79
1997-12-17,53.26,53.74,52.90,53.02,1482600,41.93
1997-12-16,54.16,54.34,53.14,53.14,1573600,42.03
1997-12-15,53.14,53.92,53.14,53.50,1848700,42.31
1997-12-12,52.72,52.90,51.82,52.90,2076200,41.84
1997-12-11,51.04,52.12,51.04,51.76,1730300,40.94
1997-12-10,50.98,51.82,50.98,51.70,1747100,40.89
1997-12-09,52.30,52.36,50.92,51.88,2080000,41.03
1997-12-08,53.38,53.38,52.42,52.48,1707900,41.51
1997-12-05,52.78,54.16,52.00,54.16,1908500,42.83
1997-12-04,53.86,55.00,53.14,53.14,2686000,42.03
1997-12-03,53.20,54.28,53.14,54.10,1855100,42.79
1997-12-02,52.96,53.26,52.66,53.26,1652900,42.12
1997-12-01,50.80,53.02,50.80,52.96,3249100,41.88
1997-11-28,50.38,51.28,50.32,50.62,971700,40.03
1997-11-26,49.84,50.56,49.66,49.72,1125900,39.32
1997-11-25,49.48,49.84,49.18,49.60,1616900,39.23
1997-11-24,49.48,49.60,49.00,49.06,1451500,38.80
1997-11-21,49.84,50.08,49.42,49.90,1785500,39.47
1997-11-20,49.84,50.02,49.66,49.90,1734400,39.47
1997-11-19,49.12,50.02,49.06,49.60,2341300,39.23
1997-11-18,50.08,50.14,49.12,49.36,1498300,39.04
1997-11-17,49.90,50.62,49.66,50.44,1795800,39.89
1997-11-14,47.56,49.48,47.44,49.12,3669600,38.85
1997-11-13,46.72,47.44,46.36,47.38,1965000,37.47
1997-11-12,46.78,47.20,46.18,46.30,2093900,36.62
1997-11-11,47.68,47.86,47.02,47.14,872900,37.28
1997-11-10,48.10,48.22,47.20,47.50,1619600,37.57
1997-11-07,48.28,48.58,47.86,48.34,1882400,38.23
1997-11-06,49.54,49.60,48.82,48.94,1231100,38.71
1997-11-05,48.94,49.96,48.70,49.78,2346200,39.37
1997-11-04,48.82,49.12,48.28,49.12,2580800,38.85
1997-11-03,46.90,48.40,46.84,48.34,2693100,38.23
1997-10-31,46.66,47.20,46.36,46.66,2480500,36.90
1997-10-30,46.66,46.96,45.58,45.58,2518600,36.05
1997-10-29,46.48,47.38,46.42,46.96,3277600,37.14
1997-10-28,43.00,46.10,42.70,46.10,5044700,36.29
1997-10-27,45.92,46.46,44.07,44.19,3209600,34.79
1997-10-24,46.82,46.82,45.74,46.34,2866900,36.48
1997-10-23,45.39,46.34,45.27,45.86,1980200,36.11
1997-10-22,46.70,46.76,45.68,46.22,2011100,36.39
1997-10-21,45.92,47.24,45.92,46.76,2288800,36.81
1997-10-20,45.27,46.28,45.27,45.80,1458000,36.06
1997-10-17,45.33,45.68,44.67,45.27,2067300,35.64
1997-10-16,46.64,46.88,45.62,46.04,2952000,36.25
1997-10-15,46.34,46.58,45.86,46.40,3008900,36.53
1997-10-14,45.86,47.54,45.80,47.06,2956100,37.05
1997-10-13,45.39,45.57,45.15,45.27,1263400,35.64
1997-10-10,45.21,45.62,45.03,45.51,2165100,35.82
1997-10-09,45.21,46.22,44.97,45.62,3230400,35.92
1997-10-08,45.86,45.86,45.03,45.45,2177700,35.78
1997-10-07,45.92,46.04,45.62,46.04,1987600,36.25
1997-10-06,45.62,46.04,45.62,45.92,2230500,36.15
1997-10-03,45.98,45.98,45.03,45.45,2626300,35.78
1997-10-02,44.79,45.15,44.61,44.79,1792900,35.26
1997-10-01,45.15,45.39,44.73,44.85,2172000,35.31
1997-09-30,44.55,45.27,44.43,44.91,2110400,35.35
1997-09-29,44.25,45.03,44.01,44.91,1351300,35.35
1997-09-26,44.31,44.85,44.31,44.79,1212900,35.26
1997-09-25,44.43,44.85,43.48,44.07,1908800,34.70
1997-09-24,44.85,45.39,44.19,44.25,2234600,34.84
1997-09-23,46.10,46.40,44.67,45.03,2543700,35.45
1997-09-22,46.46,47.24,46.10,46.16,1982600,36.34
1997-09-19,46.04,46.82,45.98,46.58,2020300,36.67
1997-09-18,45.80,46.88,45.80,46.46,1626500,36.58
1997-09-17,46.10,46.10,45.39,45.74,2297500,36.01
1997-09-16,44.67,46.28,44.61,46.16,2769600,36.34
1997-09-15,43.59,44.31,43.48,44.13,1813200,34.74
1997-09-12,42.76,43.83,42.40,43.65,2126600,34.37
1997-09-11,42.04,42.46,41.44,42.40,2620700,33.38
1997-09-10,42.88,42.94,42.04,42.04,1837700,33.10
1997-09-09,43.53,43.53,42.76,43.00,2139300,33.85
1997-09-08,43.48,44.13,43.48,43.53,1431200,34.27
1997-09-05,43.71,44.07,43.12,43.36,1958000,34.13
1997-09-04,43.95,44.01,43.36,43.65,1761700,34.37
1997-09-03,43.71,44.25,43.42,43.95,2496800,34.60
1997-09-02,42.16,43.06,42.16,43.00,2023900,33.85
1997-08-29,42.16,42.64,42.04,42.04,1269000,33.10
1997-08-28,42.52,43.18,41.74,42.52,1558200,33.47
1997-08-27,42.40,43.24,42.16,42.76,1703600,33.66
1997-08-26,42.34,42.94,42.28,42.34,2075400,33.33
1997-08-25,42.94,43.36,42.10,42.34,2067500,33.33
1997-08-22,41.56,42.94,41.21,42.94,2218100,33.80
1997-08-21,43.95,43.95,42.52,42.70,1852600,33.61
1997-08-20,43.30,43.95,42.94,43.95,1683900,34.60
1997-08-19,42.88,43.53,42.58,43.24,1846800,34.04
1997-08-18,41.33,43.00,41.33,42.88,1907000,33.76
1997-08-15,42.88,42.88,41.56,41.56,1563400,32.72
1997-08-14,42.40,43.06,42.40,43.00,2176600,33.85
1997-08-13,42.76,42.88,41.56,42.28,2996000,33.29
1997-08-12,42.64,43.42,41.92,42.16,2311400,33.19
1997-08-11,42.34,42.64,41.92,42.64,2328300,33.57
1997-08-08,41.80,42.40,41.09,42.16,3174300,33.19
1997-08-07,43.06,43.48,42.04,42.16,2405900,33.19
1997-08-06,42.64,44.07,42.52,43.18,2317100,33.99
1997-08-05,42.82,43.48,42.76,43.00,2119000,33.85
1997-08-04,43.48,43.95,42.52,42.52,2933500,33.47
1997-08-01,44.85,44.91,43.65,44.31,2646400,34.88
1997-07-31,44.25,45.27,43.65,45.15,3854400,35.54
1997-07-30,41.80,44.55,41.80,44.07,6133600,34.70
1997-07-29,41.44,42.04,41.33,41.56,2704800,32.72
1997-07-28,41.54,41.66,41.13,41.42,1613600,32.44
1997-07-25,41.84,42.26,41.07,41.60,1919400,32.58
1997-07-24,41.36,41.96,40.89,41.84,2402100,32.77
1997-07-23,41.84,41.84,40.95,41.36,2606300,32.40
1997-07-22,40.18,41.78,40.12,41.36,3353400,32.40
1997-07-21,39.52,39.88,39.11,39.22,2445800,30.72
1997-07-18,39.70,40.12,39.40,39.70,3188600,31.09
1997-07-17,40.65,40.71,39.76,40.12,3301900,31.42
1997-07-16,40.89,41.24,40.53,40.71,4746000,31.89
1997-07-15,39.70,41.01,39.22,40.71,4740000,31.89
1997-07-14,40.53,40.65,39.46,39.70,5575100,31.09
1997-07-11,40.41,40.89,40.29,40.47,7344700,31.70
1997-07-10,42.14,42.43,41.90,42.37,3071300,33.19
1997-07-09,43.74,43.74,41.96,42.37,2325100,33.19
1997-07-08,43.21,43.38,42.79,43.15,1822700,33.79
1997-07-07,44.87,44.87,43.21,43.44,1820700,34.03
1997-07-03,45.17,45.17,44.10,44.57,2375100,34.91
1997-07-02,42.73,43.50,42.43,43.38,2061500,33.98
1997-07-01,41.96,42.91,41.60,42.73,2476600,33.47
1997-06-30,42.08,42.26,41.36,41.48,2049100,32.49
1997-06-27,42.02,42.79,41.84,41.84,1701200,32.77
1997-06-26,42.14,42.14,41.24,41.66,2434100,32.63
1997-06-25,43.21,43.50,42.08,42.31,1901100,33.14
1997-06-24,43.03,43.68,42.37,43.44,2397500,34.03
1997-06-23,43.86,44.45,41.96,42.20,2505100,33.05
1997-06-20,44.69,44.69,43.62,43.74,4657300,34.26
1997-06-19,44.81,45.29,44.34,44.81,2158100,35.10
1997-06-18,44.22,44.93,43.86,44.93,1528600,35.19
1997-06-17,44.22,44.45,43.86,44.22,1908300,34.63
1997-06-16,45.17,45.29,44.34,44.57,1997300,34.91
1997-06-13,44.34,45.17,44.10,45.05,2166500,35.28
1997-06-12,44.22,44.34,43.56,44.10,2088300,34.54
1997-06-11,43.38,43.86,43.38,43.86,1612700,34.35
1997-06-10,43.98,44.22,43.27,43.27,2339300,33.89
1997-06-09,43.86,44.10,43.27,43.38,1448300,33.98
1997-06-06,42.20,43.62,42.20,43.62,3245500,34.17
1997-06-05,42.43,42.67,42.08,42.31,1389700,33.14
1997-06-04,42.08,42.43,41.60,42.08,2004500,32.96
1997-06-03,41.48,42.67,41.24,42.31,2173000,33.14
1997-06-02,41.72,41.72,41.01,41.36,1340800,32.40
1997-05-30,40.06,41.72,40.06,41.60,1727900,32.58
1997-05-29,41.36,41.36,40.29,40.29,1825600,31.56
1997-05-28,40.65,41.60,40.41,41.13,1640300,32.21
1997-05-27,40.77,41.13,40.29,40.53,2003400,31.75
1997-05-23,41.72,41.72,41.48,41.48,1458300,32.49
1997-05-22,41.24,41.48,40.89,41.13,2023200,32.21
1997-05-21,41.60,41.96,40.29,40.65,2798700,31.84
1997-05-20,39.58,41.24,39.22,41.24,2741600,32.31
1997-05-19,40.06,40.29,39.58,40.06,1489800,31.37
1997-05-16,40.89,40.89,39.58,39.94,1738500,31.28
1997-05-15,40.89,40.89,40.29,40.89,1671400,32.03
1997-05-14,40.89,41.13,40.29,41.01,2103500,32.12
1997-05-13,41.01,41.01,40.06,40.18,1893300,31.47
1997-05-12,40.53,41.13,40.41,41.01,1502200,32.12
1997-05-09,40.65,40.89,39.58,40.41,2102200,31.65
1997-05-08,39.11,40.65,39.11,40.18,2367100,31.47
1997-05-07,41.60,41.60,39.58,39.70,2454100,31.09
1997-05-06,40.89,41.84,40.65,41.48,3243300,32.49
1997-05-05,39.94,41.13,39.58,41.13,2691500,32.21
1997-05-02,39.11,40.06,38.99,39.94,2082200,31.28
1997-05-01,39.22,39.22,38.75,39.11,1297200,30.63
1997-04-30,38.87,39.34,38.51,39.22,2359800,30.72
1997-04-29,38.63,38.87,38.04,38.75,2893900,30.35
1997-04-28,36.61,37.80,36.49,37.68,2633000,29.51
1997-04-25,36.65,36.76,36.29,36.53,1624000,28.45
1997-04-24,37.00,37.00,36.41,36.53,2289700,28.45
1997-04-23,37.12,37.24,36.41,36.65,2119100,28.54
1997-04-22,36.88,37.24,36.65,37.00,2401500,28.81
1997-04-21,37.59,37.71,36.41,36.88,2198400,28.72
1997-04-18,37.24,37.83,37.24,37.47,1942700,29.18
1997-04-17,36.41,37.59,36.41,37.12,2954300,28.91
1997-04-16,36.17,36.41,35.70,36.29,3475800,28.26
1997-04-15,37.59,37.59,35.94,36.41,3434600,28.35
1997-04-14,35.94,36.53,35.70,36.53,1788800,28.45
1997-04-11,36.41,36.53,35.58,35.58,3379100,27.71
1997-04-10,36.65,37.00,36.65,36.76,1668400,28.63
1997-04-09,36.65,37.12,36.06,36.53,3083300,28.45
1997-04-08,35.11,36.53,34.99,36.53,3470600,28.45
1997-04-07,35.35,35.58,34.87,34.99,3038900,27.25
1997-04-04,34.52,35.35,34.52,34.87,3306700,27.16
1997-04-03,34.52,34.99,34.40,34.87,3352200,27.16
1997-04-02,35.23,35.23,34.40,34.40,2491400,26.79
1997-04-01,34.28,35.58,34.16,34.99,5311500,27.25
1997-03-31,36.06,36.88,34.16,34.16,4535900,26.61
1997-03-27,37.95,38.07,35.35,36.29,2848100,28.26
1997-03-26,37.83,37.95,37.24,37.83,2304600,29.46
1997-03-25,38.54,38.66,37.83,37.83,1794000,29.46
1997-03-24,37.59,38.30,37.47,38.18,2264800,29.74
1997-03-21,37.71,37.83,37.36,37.59,3069600,29.28
1997-03-20,37.12,37.71,36.41,37.47,3028100,29.18
1997-03-19,36.53,37.00,35.94,36.65,2875300,28.54
1997-03-18,37.24,37.24,36.41,36.53,2495500,28.45
1997-03-17,36.29,36.76,35.82,36.65,3639000,28.54
1997-03-14,37.00,37.12,36.17,36.53,4830600,28.45
1997-03-13,37.95,38.18,36.29,36.29,4791200,28.26
1997-03-12,39.60,39.60,38.07,38.30,2755200,29.83
1997-03-11,40.07,40.19,39.48,39.60,2052900,30.84
1997-03-10,39.60,40.07,39.25,40.07,1936600,31.21
1997-03-07,38.66,39.84,38.54,39.13,2326400,30.47
1997-03-06,38.30,38.54,38.18,38.42,2388600,29.92
1997-03-05,38.18,38.42,37.83,38.30,2919800,29.83
1997-03-04,38.89,38.89,37.83,37.83,1912100,29.46
1997-03-03,37.71,39.01,37.59,39.01,2807700,30.38
1997-02-28,39.13,39.48,37.83,37.83,2606100,29.46
1997-02-27,39.13,39.84,39.01,39.37,2688200,30.66
1997-02-26,39.84,39.84,37.95,39.13,3446700,30.47
1997-02-25,39.01,39.96,38.89,39.96,2815300,31.12
1997-02-24,37.71,38.89,37.71,38.89,2375100,30.29
1997-02-21,38.30,38.54,37.71,37.71,2987000,29.37
1997-02-20,39.48,39.72,37.71,38.30,4902800,29.83
1997-02-19,40.43,40.55,39.96,40.07,1718600,31.21
1997-02-18,40.19,40.78,39.72,40.78,1658900,31.76
1997-02-14,41.02,41.26,40.31,40.31,1928300,31.39
1997-02-13,39.72,41.38,39.48,40.90,3558300,31.85
1997-02-12,39.13,39.72,39.01,39.72,3227400,30.93
1997-02-11,38.66,39.25,38.42,39.01,2198100,30.38
1997-02-10,37.95,39.01,37.95,38.54,3037400,30.01
1997-02-07,38.30,38.66,36.76,37.83,2796600,29.46
1997-02-06,37.59,37.95,37.36,37.83,1910700,29.46
1997-02-05,37.83,38.42,37.24,37.47,2573100,29.18
1997-02-04,37.95,37.95,37.59,37.83,1251900,29.46
1997-02-03,37.24,37.95,37.12,37.83,1870000,29.46
1997-01-31,37.36,37.71,37.12,37.24,3243700,29.00
1997-01-30,37.12,37.47,36.41,37.47,2245800,29.18
1997-01-29,36.53,37.12,36.17,37.00,1706500,28.81
1997-01-28,35.86,36.45,35.74,36.45,4375400,28.22
1997-01-27,35.39,35.63,34.68,34.80,3355000,26.95
1997-01-24,35.98,36.45,35.51,35.63,2964300,27.58
1997-01-23,37.04,37.74,35.98,35.98,2553000,27.86
1997-01-22,37.27,37.51,36.45,37.04,3409000,28.68
1997-01-21,36.80,37.39,36.51,37.27,2204500,28.86
1997-01-20,37.15,37.74,36.92,36.92,2096500,28.58
1997-01-17,36.80,37.39,36.10,37.15,1622600,28.77
1997-01-16,37.27,37.39,36.45,36.68,1777700,28.40
1997-01-15,37.15,37.51,36.80,37.15,2143100,28.77
1997-01-14,36.92,37.51,36.92,37.39,2024600,28.95
1997-01-13,37.04,37.04,35.98,36.33,1821400,28.13
1997-01-10,36.33,37.04,36.21,37.04,4190400,28.68
1997-01-09,35.98,37.39,35.98,36.92,3650700,28.58
1997-01-08,35.98,36.10,35.04,35.39,2586300,27.40
1997-01-07,35.04,35.86,34.80,35.86,3034400,27.77
1997-01-06,36.10,36.21,34.80,35.04,2477700,27.13
1997-01-03,35.63,36.33,35.51,36.10,2303300,27.95
1997-01-02,35.51,35.63,34.80,35.27,2533100,27.31
1996-12-31,37.04,37.15,35.04,35.39,2441200,27.40
1996-12-30,37.51,37.51,37.04,37.15,1145400,28.77
1996-12-27,37.39,37.39,37.15,37.39,922500,28.95
1996-12-26,37.39,37.39,37.04,37.15,1061600,28.77
1996-12-24,37.39,37.51,37.15,37.51,355700,29.04
1996-12-23,37.51,37.74,36.92,37.27,1272000,28.86
1996-12-20,38.09,38.09,37.27,37.51,3433900,29.04
1996-12-19,36.68,37.27,36.10,37.27,2812400,28.86
1996-12-18,35.86,35.98,35.51,35.86,1740400,27.77
1996-12-17,34.21,36.33,34.21,35.74,2623000,27.67
1996-12-16,35.15,35.74,34.57,34.68,2224200,26.85
1996-12-13,33.98,35.27,33.98,35.04,2647200,27.13
1996-12-12,36.10,36.10,34.68,34.68,2381700,26.85
1996-12-11,36.21,36.45,35.39,35.74,2428600,27.67
1996-12-10,36.92,37.27,36.80,37.15,1706800,28.77
1996-12-09,37.15,37.51,36.57,36.80,1474300,28.49
1996-12-06,35.27,37.15,35.27,36.92,2956700,28.58
1996-12-05,35.74,36.68,35.74,36.10,2416000,27.95
1996-12-04,36.68,36.92,35.39,35.86,3618900,27.77
1996-12-03,37.86,38.45,36.80,36.92,2497600,28.58
1996-12-02,38.33,38.68,37.74,37.98,1927300,29.40
1996-11-29,38.80,39.15,38.68,38.80,739900,30.04
1996-11-27,38.45,38.68,38.09,38.56,2141900,29.86
1996-11-26,37.51,38.68,37.51,38.09,3737500,29.49
1996-11-25,37.04,37.86,36.80,37.51,2911600,29.04
1996-11-22,37.15,37.15,36.80,37.04,1577900,28.68
1996-11-21,37.62,37.74,36.57,37.04,2633000,28.68
1996-11-20,36.68,37.98,36.57,37.74,2220100,29.22
1996-11-19,37.04,37.62,36.57,36.68,2430800,28.40
1996-11-18,36.92,37.04,36.45,36.92,1669900,28.58
1996-11-15,37.51,37.62,36.80,36.80,4123400,28.49
1996-11-14,36.80,37.27,36.68,37.27,2697600,28.86
1996-11-13,36.68,37.15,36.57,36.92,1916800,28.58
1996-11-12,37.15,37.27,36.21,36.68,1971500,28.40
1996-11-11,37.15,37.15,36.57,36.92,1214300,28.58
1996-11-08,37.51,37.62,36.68,37.04,1849100,28.68
1996-11-07,36.33,37.62,36.10,37.39,3350700,28.95
1996-11-06,35.86,36.68,35.74,36.68,1764900,28.40
1996-11-05,35.98,36.45,35.74,35.98,4742200,27.86
1996-11-04,35.74,35.98,35.27,35.39,3976800,27.40
1996-11-01,37.04,37.04,35.39,35.86,2731800,27.77
1996-10-31,36.57,36.92,36.33,36.80,2774100,28.49
1996-10-30,35.98,36.68,35.74,36.57,2490900,28.31
1996-10-29,35.04,35.74,34.92,35.74,2327100,27.67
1996-10-28,34.62,35.09,34.51,34.86,2274800,26.84
1996-10-25,34.27,34.62,34.27,34.51,1672900,26.57
1996-10-24,34.16,34.74,34.16,34.39,1723900,26.48
1996-10-23,33.57,34.39,33.45,34.27,1532100,26.39
1996-10-22,34.04,34.16,33.57,33.81,1257500,26.03
1996-10-21,33.69,34.39,33.57,33.92,1638800,26.12
1996-10-18,33.81,34.04,33.57,33.69,1483900,25.94
1996-10-17,33.10,33.69,32.99,33.69,1779300,25.94
1996-10-16,33.57,33.57,32.29,32.87,2521400,25.31
1996-10-15,34.27,34.39,33.22,33.34,1775900,25.67
1996-10-14,34.27,34.51,34.16,34.16,783900,26.30
1996-10-11,33.92,34.39,33.92,34.27,1801400,26.39
1996-10-10,34.04,34.04,32.99,33.45,2049500,25.76
1996-10-09,34.39,34.51,33.69,34.04,1611600,26.21
1996-10-08,34.62,34.86,34.04,34.16,1688300,26.30
1996-10-07,34.62,34.62,34.27,34.39,1662700,26.48
1996-10-04,34.39,34.86,34.16,34.62,3358800,26.66
1996-10-03,34.27,34.51,33.69,33.69,2165000,25.94
1996-10-02,33.81,34.16,33.57,34.16,2112700,26.30
1996-10-01,32.64,33.92,32.52,33.57,2956700,25.85
1996-09-30,32.52,33.10,32.52,32.64,1903800,25.13
1996-09-27,32.40,32.52,32.29,32.40,1595100,24.95
1996-09-26,32.40,32.87,32.29,32.40,3423300,24.95
1996-09-25,32.40,32.52,32.05,32.17,3144500,24.77
1996-09-24,31.70,32.52,31.58,32.29,3653200,24.86
1996-09-23,31.35,31.93,31.35,31.82,1633600,24.50
1996-09-20,31.12,31.93,31.12,31.70,2921400,24.41
1996-09-19,31.12,31.12,30.65,31.00,1150900,23.87
1996-09-18,31.58,31.58,31.12,31.12,1386200,23.96
1996-09-17,32.29,32.29,31.47,31.47,1775300,24.23
1996-09-16,32.64,32.64,32.17,32.29,2140300,24.86
1996-09-13,32.40,32.75,32.05,32.40,4097900,24.95
1996-09-12,31.00,31.58,31.00,31.47,1996700,24.23
1996-09-11,30.18,30.76,30.06,30.65,1346800,23.60
1996-09-10,30.65,30.76,29.95,30.18,1817000,23.24
1996-09-09,30.41,30.88,30.06,30.65,1828600,23.60
1996-09-06,29.36,30.34,29.36,30.30,1859800,23.33
1996-09-05,29.59,30.30,29.13,29.13,2259600,22.43
1996-09-04,29.48,30.06,29.48,29.83,1782000,22.97
1996-09-03,28.19,29.95,28.07,29.59,3452600,22.79
1996-08-30,29.83,29.95,29.01,29.01,3323400,22.34
1996-08-29,30.06,30.18,29.83,29.95,1705100,23.06
1996-08-28,30.65,30.76,30.18,30.30,984700,23.33
1996-08-27,30.41,30.88,30.30,30.65,1344700,23.60
1996-08-26,29.95,30.18,29.83,30.18,1432900,23.24
1996-08-23,30.53,30.76,30.30,30.41,1539500,23.42
1996-08-22,30.53,31.12,30.30,30.76,1925000,23.69
1996-08-21,30.18,30.41,29.83,30.41,1878100,23.42
1996-08-20,31.00,31.00,30.30,30.41,3484800,23.42
1996-08-19,30.76,30.88,30.65,30.88,990100,23.78
1996-08-16,30.88,31.00,30.65,30.88,1565000,23.78
1996-08-15,30.76,30.88,30.53,30.88,1007800,23.78
1996-08-14,31.00,31.23,30.65,30.88,5847300,23.78
1996-08-13,31.58,31.58,30.65,30.65,1509800,23.60
1996-08-12,31.58,31.93,31.23,31.58,1022100,24.32
1996-08-09,31.58,32.17,31.35,31.70,2966400,24.41
1996-08-08,31.23,31.82,31.12,31.47,2261000,24.23
1996-08-07,31.70,31.82,31.12,31.35,1962400,24.14
1996-08-06,31.58,31.58,30.76,31.35,2620700,24.14
1996-08-05,32.29,32.29,31.47,31.58,2217300,24.32
1996-08-02,31.93,32.64,31.70,32.64,6249200,25.13
1996-08-01,29.83,31.35,29.71,31.12,4269000,23.96
1996-07-31,29.71,30.30,29.48,29.71,1743400,22.88
1996-07-30,29.36,30.06,29.24,29.95,1952600,23.06
1996-07-29,29.59,29.59,28.78,28.78,1875800,22.16
1996-07-26,30.12,30.12,29.65,29.77,1433300,22.78
1996-07-25,29.65,30.12,29.54,30.00,2149800,22.95
1996-07-24,28.84,29.30,28.60,29.19,1910100,22.33
1996-07-23,29.30,29.77,29.07,29.19,1707300,22.33
1996-07-22,29.42,29.65,29.19,29.42,1959400,22.51
1996-07-19,30.47,30.47,29.07,29.65,3470000,22.69
1996-07-18,28.72,31.28,28.72,30.93,3757100,23.67
1996-07-17,29.19,29.30,28.49,28.60,2092900,21.89
1996-07-16,28.14,29.19,27.09,28.95,4082600,22.15
1996-07-15,28.60,28.72,27.91,28.02,1535400,21.44
1996-07-12,28.84,29.19,28.49,28.49,2656700,21.80
1996-07-11,29.19,29.42,28.49,28.60,2680500,21.89
1996-07-10,29.07,29.65,28.84,29.54,1649600,22.60
1996-07-09,28.37,28.84,28.26,28.60,2168500,21.89
1996-07-08,28.60,28.72,28.26,28.26,2688000,21.62
1996-07-05,29.42,29.65,28.84,28.84,1358600,22.06
1996-07-03,30.47,30.47,29.77,30.35,1939700,23.22
1996-07-02,30.70,30.81,30.23,30.47,2430700,23.31
1996-07-01,31.40,31.40,30.58,30.81,2266400,23.58
1996-06-28,31.74,31.98,31.05,31.16,3051700,23.84
1996-06-27,30.12,31.63,30.00,31.63,3167600,24.20
1996-06-26,29.30,30.47,29.19,30.23,3850700,23.13
1996-06-25,29.30,29.54,29.07,29.30,2507800,22.42
1996-06-24,29.19,29.54,28.95,29.07,2059600,22.24
1996-06-21,29.07,29.42,28.95,29.19,3776100,22.33
1996-06-20,29.65,29.77,28.72,28.95,2571000,22.15
1996-06-19,29.30,30.12,29.19,29.65,2762000,22.69
1996-06-18,29.88,30.00,29.30,29.30,1693400,22.42
1996-06-17,29.54,30.12,29.42,29.88,1605900,22.87
1996-06-14,29.30,29.77,29.19,29.54,2269100,22.60
1996-06-13,28.72,29.42,28.49,29.19,2278200,22.33
1996-06-12,28.95,29.30,28.72,28.84,1986400,22.06
1996-06-11,28.84,29.07,28.37,28.84,2851200,22.06
1996-06-10,29.19,29.42,28.72,28.84,1580800,22.06
1996-06-07,28.49,29.30,28.49,29.07,3893800,22.24
1996-06-06,30.00,30.23,29.65,29.77,3947600,22.78
1996-06-05,29.19,29.54,28.95,29.30,2029800,22.42
1996-06-04,29.30,29.54,28.95,29.30,2550400,22.42
1996-06-03,28.72,28.95,28.49,28.95,2853700,22.15
1996-05-31,29.19,29.30,28.72,28.72,2166700,21.98
1996-05-30,29.07,29.54,28.49,29.30,3194400,22.42
1996-05-29,29.42,29.83,28.84,29.30,3088500,22.42
1996-05-28,30.35,30.47,29.19,29.42,2205900,22.51
1996-05-24,30.35,30.47,30.00,30.23,1725300,23.13
1996-05-23,30.35,30.58,29.65,30.12,3337000,23.04
1996-05-22,29.77,30.47,29.77,30.23,1969400,23.13
1996-05-21,30.00,30.23,29.77,29.88,1618500,22.87
1996-05-20,29.88,30.12,29.65,29.88,1702800,22.87
1996-05-17,29.65,29.88,29.42,29.65,2344200,22.69
1996-05-16,29.19,29.54,29.19,29.54,3657100,22.60
1996-05-15,29.54,29.77,29.42,29.54,4800500,22.60
1996-05-14,29.54,29.65,29.30,29.54,3623800,22.60
1996-05-13,29.54,29.77,29.19,29.30,2675300,22.42
1996-05-10,28.72,29.54,28.60,29.42,4624600,22.51
1996-05-09,27.67,28.26,27.56,28.02,2811700,21.44
1996-05-08,26.05,27.79,26.05,27.79,6766800,21.26
1996-05-07,26.28,26.74,25.58,26.28,4793000,20.11
1996-05-06,27.21,27.33,25.81,26.05,7121400,19.93
1996-05-03,27.79,27.79,26.98,26.98,5984100,20.64
1996-05-02,28.02,28.14,27.21,27.56,5005000,21.09
1996-05-01,28.37,28.78,28.37,28.49,2138400,21.80
1996-04-30,28.84,28.95,28.37,28.49,1844800,21.80
1996-04-29,27.91,28.95,27.91,28.95,1988400,22.15
1996-04-26,28.26,28.37,27.91,28.14,2032000,21.53
1996-04-25,28.20,28.54,27.62,28.31,2664800,21.52
1996-04-24,28.66,28.89,28.20,28.20,2375500,21.43
1996-04-23,28.66,28.89,28.43,28.66,1516800,21.78
1996-04-22,29.12,29.12,28.54,28.89,2455400,21.96
1996-04-19,29.24,29.35,28.54,28.66,2689100,21.78
1996-04-18,29.01,29.12,28.54,29.01,2437700,22.04
1996-04-17,27.97,28.66,27.50,28.66,3176200,21.78
1996-04-16,28.66,28.77,28.20,28.31,2738000,21.52
1996-04-15,28.43,29.12,28.20,28.54,3022600,21.69
1996-04-12,27.97,28.54,27.85,28.31,3775500,21.52
1996-04-11,27.73,28.20,26.35,27.16,5093500,20.64
1996-04-10,28.31,29.01,27.39,27.62,5864600,20.99
1996-04-09,30.05,30.16,28.08,28.66,7457700,21.78
1996-04-08,29.93,30.51,29.12,30.39,4809900,23.10
1996-04-04,31.32,31.66,31.20,31.32,1650500,23.80
1996-04-03,30.97,31.89,30.85,31.78,2088500,24.15
1996-04-02,31.32,31.66,30.85,31.43,2906300,23.89
1996-04-01,29.93,31.55,29.81,31.09,3166200,23.62
1996-03-29,29.81,30.51,29.47,29.47,2643500,22.40
1996-03-28,29.24,29.81,29.24,29.70,2217200,22.57
1996-03-27,30.28,30.28,29.24,29.35,2087900,22.31
1996-03-26,29.58,30.39,29.47,30.28,1727200,23.01
1996-03-25,30.51,30.74,29.58,29.81,2320100,22.66
1996-03-22,30.16,30.62,30.05,30.28,1871200,23.01
1996-03-21,30.74,30.85,29.70,29.70,2338200,22.57
1996-03-20,30.05,30.97,29.58,30.74,3155300,23.36
1996-03-19,30.39,30.51,28.89,29.47,3170600,22.40
1996-03-18,29.12,30.05,29.12,30.05,3344800,22.83
1996-03-15,27.85,29.47,27.85,29.01,4148400,22.04
1996-03-14,28.66,29.35,28.54,28.89,3932400,21.96
1996-03-13,28.20,29.01,28.20,28.43,3525500,21.60
1996-03-12,28.20,28.43,27.85,27.85,3823600,21.17
1996-03-11,28.20,29.47,28.20,28.54,6898600,21.69
1996-03-08,29.35,30.05,26.58,28.66,7960500,21.78
1996-03-07,30.39,31.20,30.28,31.20,2210100,23.71
1996-03-06,32.36,32.36,30.16,30.39,2599300,23.10
1996-03-05,31.32,32.59,31.32,32.36,2763100,24.59
1996-03-04,30.74,31.89,30.62,31.55,2902800,23.98
1996-03-01,29.81,30.85,29.24,30.28,3190900,23.01
1996-02-29,29.58,30.51,29.24,29.24,3427500,22.22
1996-02-28,30.51,30.62,29.58,29.58,3571000,22.48
1996-02-27,31.09,31.20,29.70,30.05,3463900,22.83
1996-02-26,31.09,31.66,31.09,31.20,2676500,23.71
1996-02-23,31.43,31.66,30.85,31.32,4163600,23.80
1996-02-22,30.62,30.97,30.39,30.74,5077200,23.36
1996-02-21,30.28,31.09,30.05,30.16,4441000,22.92
1996-02-20,30.62,30.85,30.16,30.51,3376300,23.19
1996-02-16,31.43,31.55,31.09,31.32,2585700,23.80
1996-02-15,31.78,31.89,31.32,31.66,2517400,24.06
1996-02-14,32.59,32.59,31.66,31.89,2501400,24.24
1996-02-13,32.59,33.05,32.36,32.70,2753500,24.85
1996-02-12,32.59,32.82,32.24,32.70,2895900,24.85
1996-02-09,31.78,32.59,31.66,32.24,3253400,24.50
1996-02-08,31.55,32.01,31.20,31.89,4062200,24.24
1996-02-07,30.85,31.66,30.85,31.55,3444300,23.98
1996-02-06,30.16,31.20,30.05,30.85,4222200,23.45
1996-02-05,29.93,30.16,29.58,30.05,4426700,22.83
1996-02-02,31.20,31.55,30.05,30.05,3591300,22.83
1996-02-01,31.66,31.78,31.09,31.20,2698400,23.71
1996-01-31,30.85,32.24,30.85,31.89,4321100,24.24
1996-01-30,30.51,31.32,30.39,30.97,4851100,23.54
1996-01-29,29.24,30.28,29.24,30.16,3330400,22.92
1996-01-26,28.95,29.41,28.83,29.41,3191200,22.21
1996-01-25,28.72,29.29,28.72,28.95,3513900,21.86
1996-01-24,28.72,28.95,28.60,28.83,2625100,21.77
1996-01-23,28.60,28.95,28.60,28.83,2121000,21.77
1996-01-22,28.49,29.18,28.14,28.83,3156200,21.77
1996-01-19,27.80,28.60,27.68,28.60,3439200,21.60
1996-01-18,28.26,28.37,27.91,28.14,3879000,21.25
1996-01-17,27.57,28.37,27.57,28.03,3042200,21.16
1996-01-16,27.91,28.03,27.34,27.80,2916600,20.99
1996-01-15,111.54,112.12,110.85,111.43,2923200,21.03
1996-01-12,112.58,112.92,110.05,111.54,3924800,21.06
1996-01-11,110.97,112.80,110.28,112.46,5662400,21.23
1996-01-10,110.28,110.39,108.44,109.36,5262000,20.64
1996-01-09,112.80,112.80,110.28,111.66,2940800,21.08
1996-01-08,111.54,112.35,111.08,112.12,1011600,21.16
1996-01-05,110.85,111.66,110.28,111.66,4969200,21.08
1996-01-04,112.80,114.07,110.28,111.77,6240400,21.10
1996-01-03,115.79,116.14,112.69,112.69,4493200,21.27
1996-01-02,113.84,115.33,113.03,115.33,5216400,21.77
1995-12-29,113.95,114.18,113.38,113.84,3378000,21.49
1995-12-28,114.41,115.45,113.49,113.72,5531600,21.47
1995-12-27,110.28,115.79,109.93,114.87,6549200,21.68
1995-12-26,107.75,110.16,107.29,110.05,2888400,20.77
1995-12-22,106.60,108.21,106.37,107.98,3145200,20.38
1995-12-21,105.34,106.14,104.19,105.80,5064000,19.97
1995-12-20,104.65,106.95,104.53,105.34,3959600,19.88
1995-12-19,101.32,105.11,100.86,104.65,3702400,19.75
1995-12-18,103.16,103.16,100.40,101.55,3714800,19.17
1995-12-15,102.58,104.88,102.58,104.30,5443600,19.69
1995-12-14,104.76,104.76,102.47,102.58,2997200,19.36
1995-12-13,104.99,105.68,104.30,104.65,2118400,19.75
1995-12-12,105.57,106.03,104.76,104.99,1173200,19.82
1995-12-11,105.80,107.18,105.68,105.80,1866000,19.97
1995-12-08,105.91,106.14,104.53,106.03,1836000,20.01
1995-12-07,105.68,106.14,104.65,104.99,2786000,19.82
1995-12-06,105.80,106.37,105.22,105.68,3661600,19.95
1995-12-05,104.53,105.57,104.19,105.57,3907200,19.93
1995-12-04,103.39,105.22,102.93,104.88,3754000,19.80
1995-12-01,100.86,103.39,100.74,103.04,5232800,19.45
1995-11-30,100.28,100.97,99.94,100.63,2914400,19.00
1995-11-29,99.94,100.28,98.91,99.25,1858400,18.74
1995-11-28,99.71,100.05,99.02,99.82,2294400,18.84
1995-11-27,99.36,100.86,99.36,99.71,3273200,18.82
1995-11-24,99.36,99.71,98.91,99.14,624000,18.71
1995-11-22,99.36,99.71,99.02,99.59,1488800,18.80
1995-11-21,99.94,100.40,99.02,99.25,2390800,18.74
1995-11-20,100.63,100.63,99.71,100.05,1750800,18.89
1995-11-17,101.09,101.78,100.51,100.74,2752400,19.02
1995-11-16,98.22,101.09,98.22,101.09,3564400,19.08
1995-11-15,97.30,97.87,96.49,97.76,1924400,18.45
1995-11-14,97.07,98.45,96.84,97.18,1902400,18.35
1995-11-13,98.22,98.91,97.07,97.76,2365200,18.45
1995-11-10,99.82,99.82,96.03,98.33,5249600,18.56
1995-11-09,99.71,101.09,99.02,100.51,4221600,18.97
1995-11-08,98.22,99.94,97.76,99.94,2594000,18.87
1995-11-07,98.79,99.25,96.95,97.99,2875600,18.50
1995-11-06,100.74,100.74,99.48,99.48,1467600,18.78
1995-11-03,100.86,101.20,100.51,100.97,2942800,19.06
1995-11-02,99.25,100.74,98.91,100.74,3970400,19.02
1995-11-01,96.15,99.71,96.15,99.48,5053200,18.78
1995-10-31,96.26,96.84,96.26,96.38,2597200,18.19
1995-10-30,95.69,96.38,95.23,96.26,2814400,18.17
1995-10-27,93.85,96.03,93.62,95.46,3559600,18.02
1995-10-26,93.35,94.95,91.75,94.60,3946400,17.73
1995-10-25,95.40,95.63,93.35,93.69,3670800,17.56
1995-10-24,94.83,95.29,93.24,94.95,2592000,17.79
1995-10-23,93.35,95.75,93.35,94.83,3396000,17.77
1995-10-20,97.23,97.34,91.30,94.03,5495200,17.62
1995-10-19,97.91,98.26,96.09,97.23,3199200,18.22
1995-10-18,100.42,100.42,96.09,97.46,2744400,18.26
1995-10-17,98.48,100.54,98.37,100.42,2929200,18.82
1995-10-16,99.51,99.74,98.14,98.26,2576400,18.41
1995-10-13,100.42,101.22,99.28,100.77,5813600,18.89
1995-10-12,99.40,99.74,98.26,99.63,3157600,18.67
1995-10-11,98.94,100.42,98.37,99.06,3661200,18.56
1995-10-10,95.86,98.37,95.06,98.37,3209200,18.44
1995-10-09,96.66,96.66,95.29,95.97,1894000,17.99
1995-10-06,97.12,97.69,96.09,96.77,1980000,18.14
1995-10-05,97.91,98.14,96.32,97.34,2649200,18.24
1995-10-04,96.43,98.60,95.97,97.91,4103200,18.35
1995-10-03,94.60,96.43,94.26,96.20,3673200,18.03
1995-10-02,94.49,95.29,94.15,94.60,2208400,17.73
1995-09-29,93.58,95.75,93.35,94.60,3668800,17.73
1995-09-28,93.46,94.38,93.12,94.38,1915200,17.69
1995-09-27,92.32,93.58,91.98,93.58,2280000,17.54
1995-09-26,94.26,94.72,93.46,93.92,2656000,17.60
1995-09-25,93.24,93.81,92.32,93.69,2075200,17.56
1995-09-22,92.89,93.69,91.98,93.24,2080800,17.47
1995-09-21,95.97,95.97,93.01,93.24,4134800,17.47
1995-09-20,94.26,96.43,93.46,96.43,2397600,18.07
1995-09-19,93.69,94.83,93.69,94.15,2594000,17.64
1995-09-18,94.38,94.38,92.89,93.81,3396400,17.58
1995-09-15,92.32,96.77,91.87,94.95,8090000,17.79
1995-09-14,90.72,92.21,90.27,91.98,4928800,17.24
1995-09-13,90.38,90.72,89.01,89.58,2673600,16.79
1995-09-12,87.87,90.38,87.53,90.38,3600400,16.94
1995-09-11,88.10,88.10,87.53,87.64,1631200,16.43
1995-09-08,87.30,88.10,86.73,88.10,2007600,16.51
1995-09-07,87.64,87.99,86.96,87.07,1486000,16.32
1995-09-06,88.10,88.33,87.42,87.53,1915600,16.40
1995-09-05,87.30,88.33,86.73,88.21,1957200,16.53
1995-09-01,86.84,87.64,86.73,87.19,1803200,16.34
1995-08-31,87.07,87.87,87.07,87.07,1776800,16.32
1995-08-30,88.33,88.33,87.30,87.53,2656000,16.40
1995-08-29,87.53,88.33,87.30,88.33,3186000,16.55
1995-08-28,86.62,87.30,86.50,87.30,3310000,16.36
1995-08-25,84.90,86.27,84.90,86.27,2676000,16.17
1995-08-24,84.68,85.02,84.11,84.56,3421600,15.85
1995-08-23,86.16,86.27,84.11,84.11,2943600,15.76
1995-08-22,86.05,86.39,85.25,86.39,2648000,16.19
1995-08-21,86.50,87.53,85.82,85.82,2593600,16.08
1995-08-18,86.39,86.62,86.16,86.39,2352400,16.19
1995-08-17,86.39,86.39,85.48,86.16,2095200,16.15
1995-08-16,85.36,86.50,85.25,86.39,3533200,16.19
1995-08-15,84.90,85.36,84.33,85.36,2874000,16.00
1995-08-14,83.31,84.68,83.31,84.45,2023200,15.83
1995-08-11,85.13,85.13,82.62,83.31,2663600,15.61
1995-08-10,83.99,85.59,83.76,84.90,3360000,15.91
1995-08-09,84.22,84.33,83.65,84.11,1945600,15.76
1995-08-08,84.68,84.79,84.11,84.33,2411200,15.81
1995-08-07,82.96,83.19,82.62,83.19,2026000,15.59
1995-08-04,83.19,83.54,82.74,82.74,2023600,15.51
1995-08-03,82.96,83.31,82.28,82.85,4910000,15.53
1995-08-02,84.22,84.79,82.85,82.96,6883200,15.55
1995-08-01,85.25,85.25,83.08,83.08,3728000,15.57
1995-07-31,84.11,85.59,83.99,85.48,2877600,16.02
1995-07-28,85.48,85.70,84.68,84.79,2706400,15.89
1995-07-27,85.13,86.27,84.90,85.48,3434400,16.02
1995-07-26,85.87,86.21,84.51,84.63,3731200,15.73
1995-07-25,84.17,85.87,83.49,85.65,4010400,15.92
1995-07-24,82.93,84.29,82.93,84.06,4523200,15.63
1995-07-21,82.93,83.49,82.36,82.47,6384000,15.33
1995-07-20,84.63,84.85,83.83,84.51,4826000,15.71
1995-07-19,86.67,87.23,84.40,84.40,5891600,15.69
1995-07-18,87.68,88.25,87.23,87.34,2741200,16.24
1995-07-17,86.89,87.80,86.55,87.80,3776000,16.32
1995-07-14,89.27,89.38,87.57,87.68,2418000,16.30
1995-07-13,89.04,89.72,88.59,89.72,4193600,16.68
1995-07-12,89.16,90.40,88.36,90.06,2672000,16.74
1995-07-11,88.70,90.63,87.91,89.38,2487200,16.62
1995-07-10,89.72,89.84,88.59,88.82,2589200,16.51
1995-07-07,87.80,89.27,87.68,89.16,2888000,16.58
1995-07-06,85.99,88.25,85.08,88.14,4263200,16.39
1995-07-05,86.67,86.78,85.76,85.87,2488000,15.96
1995-07-03,85.76,86.67,85.65,86.61,876400,16.10
1995-06-30,86.55,86.78,85.31,85.65,1873600,15.92
1995-06-29,86.78,86.78,85.42,86.21,1870000,16.03
1995-06-28,86.44,87.34,86.33,86.55,2210800,16.09
1995-06-27,88.14,88.93,85.99,85.99,2445600,15.99
1995-06-26,89.16,89.50,88.25,88.36,2844400,16.43
1995-06-23,88.02,89.72,87.91,89.61,2668800,16.66
1995-06-22,88.02,89.04,87.91,88.36,3689600,16.43
1995-06-21,87.57,87.91,87.01,87.46,3584400,16.26
1995-06-20,87.46,87.68,86.78,87.01,5686800,16.17
1995-06-19,86.10,87.80,86.10,87.80,3771600,16.32
1995-06-16,85.87,85.87,85.19,85.65,3940400,15.92
1995-06-15,86.67,87.34,85.87,85.87,2343600,15.96
1995-06-14,88.14,88.14,86.55,86.89,1879600,16.15
1995-06-13,87.23,88.36,87.01,88.14,4198000,16.39
1995-06-12,85.42,86.89,85.42,86.55,3213200,16.09
1995-06-09,85.99,86.10,84.51,85.19,6250800,15.84
1995-06-08,86.78,88.02,86.21,86.21,3569600,16.03
1995-06-07,90.40,90.52,87.46,87.68,5819200,16.30
1995-06-06,88.59,90.74,88.48,90.63,6904400,16.85
1995-06-05,88.25,88.59,87.23,88.59,4177600,16.47
1995-06-02,84.17,87.57,84.06,87.34,6676800,16.24
1995-06-01,84.29,84.29,83.49,84.06,3221200,15.63
1995-05-31,83.04,84.29,82.47,84.17,4030400,15.65
1995-05-30,83.04,83.38,82.59,83.15,1880400,15.46
1995-05-26,84.06,84.06,82.81,82.93,2231200,15.42
1995-05-25,84.51,84.51,83.83,84.40,2090400,15.69
1995-05-24,84.51,84.97,83.95,84.63,3294000,15.73
1995-05-23,83.61,83.95,83.15,83.83,2514400,15.59
1995-05-22,82.81,83.83,82.81,83.61,2261600,15.54
1995-05-19,82.47,82.81,81.57,82.59,4126800,15.35
1995-05-18,83.72,84.29,82.93,83.04,2821200,15.44
1995-05-17,84.51,84.85,83.61,84.06,2774000,15.63
1995-05-16,84.17,85.31,84.06,84.51,2801600,15.71
1995-05-15,84.06,84.06,83.27,83.72,2716400,15.56
1995-05-12,84.29,84.51,83.61,83.95,3653200,15.61
1995-05-11,83.95,84.85,83.72,84.74,3726000,15.75
1995-05-10,82.47,84.17,82.36,84.17,4703600,15.65
1995-05-09,81.23,81.45,80.55,81.23,3045200,15.10
1995-05-08,80.89,82.02,80.77,80.77,2616000,15.02
1995-05-05,80.66,81.57,79.98,80.89,3962400,15.04
1995-05-04,79.64,81.00,79.19,80.43,3829200,14.95
1995-05-03,78.96,79.53,78.62,78.96,3102000,14.68
1995-05-02,78.96,79.41,78.74,78.85,2399200,14.66
1995-05-01,79.98,79.98,78.96,79.19,2370800,14.72
1995-04-28,79.19,79.98,78.74,79.98,1912000,14.87
1995-04-27,79.19,79.41,78.40,79.41,1948000,14.76
1995-04-26,78.40,79.30,78.06,79.19,2838400,14.72
1995-04-25,77.26,78.40,76.92,78.40,2580400,14.57
1995-04-24,76.24,77.04,76.13,77.04,1586800,14.32
1995-04-21,76.87,76.98,76.31,76.42,2785600,14.08
1995-04-20,76.31,76.76,75.97,76.64,1619600,14.12
1995-04-19,77.54,77.54,75.75,76.31,3402800,14.06
1995-04-18,77.43,77.54,76.76,77.54,3328400,14.29
1995-04-17,76.31,77.99,76.19,77.32,4516400,14.25
1995-04-13,75.41,76.19,75.30,76.19,2098800,14.04
1995-04-12,75.63,76.19,75.18,75.52,3690000,13.91
1995-04-11,77.77,77.88,75.07,75.18,3620400,13.85
1995-04-10,75.86,77.43,75.86,77.32,3729200,14.25
1995-04-07,75.97,76.42,75.52,75.86,4478000,13.98
1995-04-06,74.85,76.31,74.73,75.63,4740000,13.94
1995-04-05,74.40,74.62,73.95,74.17,3412800,13.67
1995-04-04,73.27,74.62,73.16,74.40,3586000,13.71
1995-04-03,73.27,73.39,72.82,73.05,2651200,13.46
1995-03-31,73.39,73.72,72.94,73.16,3131600,13.48
1995-03-30,74.40,74.51,73.39,74.17,3046800,13.67
1995-03-29,74.51,75.07,73.39,74.17,4467200,13.67
1995-03-28,74.28,75.18,74.17,74.73,8787200,13.77
1995-03-27,72.15,74.40,72.04,74.28,4058000,13.69
1995-03-24,70.24,72.37,70.13,71.92,6155200,13.25
1995-03-23,69.34,70.69,69.23,70.01,6850400,12.90
1995-03-22,68.33,69.00,68.22,68.89,3417200,12.69
1995-03-21,68.55,69.00,68.10,68.33,3549200,12.59
1995-03-20,69.00,69.11,68.67,68.67,2323200,12.65
1995-03-17,69.11,69.11,68.55,68.89,3627600,12.69
1995-03-16,69.11,70.01,68.89,69.11,6183600,12.73
1995-03-15,68.33,69.23,68.33,69.23,5488400,12.76
1995-03-14,68.78,69.34,68.33,68.44,4872400,12.61
1995-03-13,67.43,69.34,67.32,68.44,5404400,12.61
1995-03-10,67.32,67.65,66.75,67.09,4690000,12.36
1995-03-09,66.31,67.20,66.08,67.20,3350000,12.38
1995-03-08,66.64,67.43,66.19,66.19,4521200,12.20
1995-03-07,67.32,67.32,66.31,66.31,5027200,12.22
1995-03-06,67.77,67.77,66.75,67.32,6278400,12.40
1995-03-03,68.44,68.78,67.43,68.33,3830000,12.59
1995-03-02,68.89,69.34,67.88,68.33,4484800,12.59
1995-03-01,69.56,70.01,68.89,69.11,3716800,12.73
1995-02-28,69.90,70.01,68.89,69.34,4395600,12.78
1995-02-27,71.03,71.70,69.56,69.68,4236000,12.84
1995-02-24,71.25,71.59,70.80,71.25,3831200,13.13
1995-02-23,70.80,72.04,70.69,71.36,10412800,13.15
1995-02-22,69.45,70.58,69.00,70.35,5562000,12.96
1995-02-21,69.45,70.01,69.11,69.45,5285600,12.80
1995-02-17,68.55,69.23,68.33,69.23,2071200,12.76
1995-02-16,69.11,69.23,68.44,68.44,2512800,12.61
1995-02-15,69.23,69.90,69.11,69.23,3824000,12.76
1995-02-14,68.55,69.45,68.44,69.23,3649200,12.76
1995-02-13,68.55,68.67,67.65,68.44,4194800,12.61
1995-02-10,69.56,69.56,68.67,68.67,3369600,12.65
1995-02-09,69.23,70.01,69.00,69.56,4400800,12.82
1995-02-08,68.78,69.45,68.67,69.34,3778400,12.78
1995-02-07,69.79,69.79,68.55,68.78,3707600,12.67
1995-02-06,68.22,69.90,67.99,69.79,6573200,12.86
1995-02-03,66.98,68.55,66.98,68.10,8809200,12.55
1995-02-02,65.18,66.42,65.07,66.42,3454400,12.24
1995-02-01,64.62,65.86,64.39,65.29,6320400,12.03
1995-01-31,65.41,65.41,64.28,64.28,4496400,11.84
1995-01-30,65.74,65.86,65.07,65.18,3236800,12.01
1995-01-27,65.18,65.97,64.51,65.74,5940000,12.11
1995-01-26,63.16,64.73,63.05,64.62,3763200,11.91
1995-01-25,62.71,63.95,62.71,63.27,4105600,11.66
1995-01-24,62.44,62.99,62.21,62.66,4131600,11.42
1995-01-23,62.10,62.66,61.21,62.10,8948000,11.32
1995-01-20,62.33,62.44,61.99,62.21,4510800,11.34
1995-01-19,63.10,63.10,62.21,62.44,4225600,11.38
1995-01-18,63.22,63.55,62.66,63.33,3720000,11.54
1995-01-17,64.33,64.66,63.10,63.44,5929200,11.56
1995-01-16,64.77,65.11,64.22,64.33,5622400,11.72
1995-01-13,63.44,64.11,61.32,63.77,12585200,11.62
1995-01-12,66.89,67.00,62.88,63.10,12193200,11.50
1995-01-11,67.45,67.67,66.67,67.22,2158400,12.25
1995-01-10,67.89,68.45,67.33,67.45,2786800,12.29
1995-01-09,66.67,67.89,66.67,67.89,3116800,12.37
1995-01-06,66.44,67.45,66.33,66.55,4770000,12.13
1995-01-05,66.67,67.00,66.00,66.55,4776400,12.13
1995-01-04,64.77,66.67,64.77,66.55,4026800,12.13
1995-01-03,65.00,65.00,64.11,64.66,2503200,11.79
1994-12-30,64.66,65.11,64.66,64.89,3852400,11.83
1994-12-29,64.33,64.66,64.33,64.55,2089600,11.76
1994-12-28,64.33,64.55,63.88,64.44,1367200,11.74
1994-12-27,64.33,64.77,63.99,64.22,2127600,11.70
1994-12-23,65.11,65.22,63.99,64.22,2733600,11.70
1994-12-22,65.33,65.66,65.00,65.00,2082400,11.85
1994-12-21,65.00,65.78,64.89,65.22,3841600,11.89
1994-12-20,65.66,65.78,64.66,64.77,3002000,11.81
1994-12-19,64.66,65.89,64.44,65.89,3051200,12.01
1994-12-16,64.89,64.89,64.44,64.77,3746800,11.81
1994-12-15,64.77,65.11,64.22,64.66,4793600,11.79
1994-12-14,62.44,65.55,62.33,64.66,8739200,11.79
1994-12-13,60.88,62.21,60.88,62.10,4728800,11.32
1994-12-12,61.21,61.99,60.66,60.66,3716400,11.05
1994-12-09,61.55,61.55,60.77,60.99,4369600,11.12
1994-12-08,62.88,63.33,61.10,61.32,3857600,11.18
1994-12-07,63.66,63.99,62.88,62.88,2462400,11.46
1994-12-06,64.55,65.11,63.99,64.22,3710400,11.70
1994-12-05,64.55,65.11,64.33,64.55,4281600,11.76
1994-12-02,62.66,64.22,62.66,64.11,4456400,11.68
1994-12-01,63.44,63.77,62.77,62.99,3529200,11.48
1994-11-30,65.33,65.33,63.22,63.33,3468800,11.54
1994-11-29,63.66,64.89,63.44,64.89,3911600,11.83
1994-11-28,64.33,64.33,63.33,63.44,2403600,11.56
1994-11-25,63.66,64.77,63.66,64.55,2261200,11.76
1994-11-23,60.99,64.33,60.77,63.88,9723200,11.64
1994-11-22,61.55,62.10,60.66,60.99,8952400,11.12
1994-11-21,63.66,63.99,61.44,61.44,6714800,11.20
1994-11-18,63.77,63.77,63.33,63.55,5201600,11.58
1994-11-17,65.11,65.44,63.99,64.11,5003200,11.68
1994-11-16,65.55,65.66,64.66,64.89,3936000,11.83
1994-11-15,66.89,67.22,65.44,65.44,4457200,11.93
1994-11-14,65.33,67.00,65.33,66.78,3750400,12.17
1994-11-11,65.22,65.33,65.00,65.11,2028400,11.87
1994-11-10,65.44,66.22,65.33,65.33,5244800,11.91
1994-11-09,66.78,66.78,65.22,65.22,8064000,11.89
1994-11-08,66.33,66.89,66.11,66.11,3769200,12.05
1994-11-07,64.89,66.00,64.77,66.00,3947600,12.03
1994-11-04,65.66,65.78,64.55,64.55,5940800,11.76
1994-11-03,66.89,67.11,65.44,65.55,5116000,11.95
1994-11-02,66.78,67.56,66.33,66.78,4169600,12.17
1994-11-01,67.89,67.89,66.44,67.00,3881600,12.21
1994-10-31,68.89,68.89,67.67,67.67,3361600,12.33
1994-10-28,67.00,69.34,67.00,68.89,7386000,12.56
1994-10-27,66.67,67.00,66.55,66.89,2722000,12.19
1994-10-26,66.67,66.89,66.22,66.44,4278800,12.11
1994-10-25,66.33,66.67,65.89,66.22,5870800,12.07
1994-10-24,68.01,68.12,66.24,66.24,6079200,11.96
1994-10-21,67.79,68.56,67.68,67.90,2913600,12.26
1994-10-20,69.00,69.22,67.68,68.23,3673600,12.32
1994-10-19,69.11,69.33,68.78,68.78,3527600,12.42
1994-10-18,68.78,69.44,68.67,69.33,3077600,12.52
1994-10-17,68.56,69.11,68.12,68.56,3670400,12.38
1994-10-14,68.89,69.00,68.23,68.34,3519200,12.34
1994-10-13,70.33,70.55,68.45,68.67,4976000,12.40
1994-10-12,69.33,70.00,69.11,69.22,3385200,12.50
1994-10-11,69.33,69.78,68.56,69.00,4938400,12.46
1994-10-10,68.67,69.11,68.45,68.89,4073200,12.44
1994-10-07,68.01,68.45,67.35,68.01,4339600,12.28
1994-10-06,67.57,68.23,67.24,68.01,3016800,12.28
1994-10-05,67.79,67.79,66.80,67.57,6410000,12.20
1994-10-04,69.33,69.67,67.13,68.01,7058800,12.28
1994-10-03,70.00,70.00,69.11,69.22,3722800,12.50
1994-09-30,69.00,69.89,68.23,69.56,5304400,12.56
1994-09-29,70.11,70.33,68.78,68.89,4417200,12.44
1994-09-28,69.89,70.77,69.78,70.22,3172800,12.68
1994-09-27,70.00,70.11,69.11,69.44,5942400,12.54
1994-09-26,70.11,70.55,69.11,69.56,4856400,12.56
1994-09-23,70.99,71.21,69.67,69.78,5066000,12.60
1994-09-22,71.54,71.98,70.99,70.99,6436000,12.82
1994-09-21,72.76,72.76,70.22,70.99,11415200,12.82
1994-09-20,73.97,74.08,71.87,72.21,7177200,13.04
1994-09-19,75.85,75.85,74.63,74.63,3284800,13.48
1994-09-16,75.52,76.07,75.52,75.74,4618800,13.68
1994-09-15,76.29,76.84,76.29,76.84,1954400,13.88
1994-09-14,76.40,76.95,76.18,76.29,1466800,13.78
1994-09-13,76.29,76.73,75.85,76.18,1603600,13.76
1994-09-12,76.40,76.95,76.07,76.40,1321200,13.80
1994-09-09,77.39,77.39,76.18,76.62,1894400,13.84
1994-09-08,77.84,77.95,77.61,77.84,1181200,14.06
1994-09-07,78.17,78.28,77.50,77.84,1000000,14.06
1994-09-06,77.73,78.50,77.50,78.39,1046800,14.16
1994-09-02,78.28,78.39,77.39,77.73,1572400,14.04
1994-09-01,77.95,78.39,77.84,78.06,2018000,14.10
1994-08-31,78.61,79.82,78.39,78.50,3612800,14.18
1994-08-30,78.28,78.72,77.95,78.61,1396400,14.20
1994-08-29,78.28,78.94,78.28,78.39,1712000,14.16
1994-08-26,77.95,78.72,77.73,78.06,2700000,14.10
1994-08-25,78.72,78.83,77.17,77.17,2190800,13.94
1994-08-24,78.50,78.94,78.06,78.94,2278400,14.26
1994-08-23,78.50,78.83,78.06,78.39,1746800,14.16
1994-08-22,78.06,78.39,77.84,78.28,1484000,14.14
1994-08-19,78.17,78.61,77.61,78.28,1553600,14.14
1994-08-18,78.72,78.72,77.73,77.73,1316800,14.04
1994-08-17,78.83,79.38,77.95,78.94,2848000,14.26
1994-08-16,77.61,79.27,77.17,78.83,3771200,14.24
1994-08-15,77.73,78.39,77.28,77.61,2625600,14.02
1994-08-12,76.07,77.73,76.07,77.73,2692800,14.04
1994-08-11,76.40,76.40,75.74,75.96,1966800,13.72
1994-08-10,76.07,76.40,75.52,76.40,1699200,13.80
1994-08-09,75.41,76.07,74.97,75.96,1504400,13.72
1994-08-08,75.52,75.63,75.08,75.41,1283600,13.62
1994-08-05,75.63,75.63,75.08,75.41,2159600,13.62
1994-08-04,76.29,76.51,75.63,75.85,1376800,13.70
1994-08-03,76.29,76.51,76.07,76.29,1142800,13.78
1994-08-02,76.29,76.62,75.85,76.40,2214800,13.80
1994-08-01,76.40,76.40,75.85,75.96,1243600,13.72
1994-07-29,75.52,76.95,75.52,76.62,2650800,13.84
1994-07-28,74.41,75.52,74.41,75.52,2908000,13.64
1994-07-27,74.08,74.41,73.75,74.30,1495200,13.42
1994-07-26,74.30,74.41,73.86,74.30,2445200,13.42
1994-07-25,74.08,74.63,73.97,74.30,1070800,13.42
1994-07-22,73.99,74.21,73.88,73.99,1808800,13.26
1994-07-21,74.21,74.32,73.77,73.88,1868000,13.24
1994-07-20,74.76,74.87,74.21,74.32,1839200,13.31
1994-07-19,75.53,75.64,74.76,74.98,2937600,13.43
1994-07-18,75.20,75.86,75.09,75.42,2697200,13.51
1994-07-15,74.87,75.31,74.54,74.98,1906000,13.43
1994-07-14,74.43,75.53,74.32,74.87,3260000,13.41
1994-07-13,74.21,74.98,74.10,74.32,1396800,13.31
1994-07-12,74.76,74.87,74.10,74.32,1338800,13.31
1994-07-11,75.09,75.09,74.32,74.76,1284000,13.39
1994-07-08,74.65,75.09,74.43,75.09,1480000,13.45
1994-07-07,75.42,75.64,74.87,75.09,1060000,13.45
1994-07-06,75.20,75.75,74.54,75.31,3163200,13.49
1994-07-05,73.66,75.09,73.34,75.09,1814800,13.45
1994-07-01,74.10,74.10,73.12,73.66,2276000,13.20
1994-06-30,74.54,74.65,73.23,73.23,2174800,13.12
1994-06-29,73.77,74.87,73.66,74.43,3552400,13.33
1994-06-28,74.10,74.21,72.90,73.66,2247600,13.20
1994-06-27,72.90,74.54,72.68,74.43,2862000,13.33
1994-06-24,74.21,74.32,72.90,72.90,2479600,13.06
1994-06-23,75.09,75.97,74.43,74.54,2700400,13.35
1994-06-22,74.54,75.20,74.43,75.09,2305200,13.45
1994-06-21,75.20,75.53,74.32,74.32,2832400,13.31
1994-06-20,74.76,75.58,74.76,75.09,2004000,13.45
1994-06-17,77.06,77.28,75.53,75.53,3325600,13.53
1994-06-16,76.62,77.28,76.30,76.84,1818400,13.77
1994-06-15,76.41,76.84,76.08,76.51,2705600,13.71
1994-06-14,76.95,77.39,76.30,76.41,2394800,13.69
1994-06-13,76.73,76.95,76.41,76.95,1522800,13.79
1994-06-10,76.73,77.17,76.41,76.95,2431200,13.79
1994-06-09,75.09,76.30,75.09,76.30,2447600,13.67
1994-06-08,75.42,75.64,74.87,75.20,2621200,13.47
1994-06-07,73.66,75.09,73.66,74.98,1854400,13.43
1994-06-06,75.20,75.75,74.32,74.32,2458800,13.31
1994-06-03,74.43,75.31,73.99,74.76,2904400,13.39
1994-06-02,74.10,74.76,73.99,74.32,3278000,13.31
1994-06-01,73.01,73.77,72.57,73.77,1896800,13.22
1994-05-31,73.23,73.56,72.90,73.23,1082400,13.12
1994-05-27,72.90,73.66,72.79,73.45,852000,13.16
1994-05-26,73.56,74.32,73.12,73.12,2653600,13.10
1994-05-25,73.12,74.10,72.68,73.88,1712000,13.24
1994-05-24,73.12,74.10,73.12,73.45,2189600,13.16
1994-05-23,73.01,73.12,72.24,73.01,2074800,13.08
1994-05-20,73.66,73.66,73.01,73.01,2266000,13.08
1994-05-19,73.12,73.77,72.90,73.66,3411600,13.20
1994-05-18,71.47,72.90,71.03,72.79,3612400,13.04
1994-05-17,69.94,71.36,69.50,71.03,2967600,12.72
1994-05-16,69.39,70.81,69.06,69.72,4428400,12.49
1994-05-13,70.38,70.49,69.28,69.50,5362400,12.45
1994-05-12,70.60,70.92,69.83,69.94,2998000,12.53
1994-05-11,71.36,71.47,70.16,70.38,2422800,12.61
1994-05-10,70.81,71.69,70.49,71.03,2695600,12.72
1994-05-09,71.69,71.80,69.94,69.94,3652800,12.53
1994-05-06,72.57,72.57,71.47,71.91,2636400,12.88
1994-05-05,73.66,73.77,72.90,73.12,1881200,13.10
1994-05-04,73.77,73.99,73.23,73.66,3170800,13.20
1994-05-03,73.77,73.99,73.01,73.56,2316800,13.18
1994-05-02,73.23,73.77,72.79,73.66,2168400,13.20
1994-04-29,73.12,73.56,72.57,73.01,1967600,13.08
1994-04-28,72.90,73.12,72.24,72.79,4076800,13.04
1994-04-26,73.12,73.34,72.57,73.01,1773600,13.08
1994-04-25,71.69,73.45,71.69,73.01,2232400,13.08
1994-04-22,72.91,73.13,71.28,71.38,2750400,12.68
1994-04-21,72.26,73.34,72.04,73.13,3386800,12.99
1994-04-20,73.78,73.78,71.49,72.15,3772000,12.82
1994-04-19,72.26,73.78,72.15,73.13,5345200,12.99
1994-04-18,73.23,73.78,72.15,72.47,2626400,12.87
1994-04-15,73.23,73.67,72.36,73.23,3696000,13.01
1994-04-14,71.60,73.13,71.17,73.13,3130800,12.99
1994-04-13,71.17,71.82,70.84,71.82,1741600,12.76
1994-04-12,71.93,72.04,70.95,70.95,2661200,12.60
1994-04-11,70.30,72.04,70.30,72.04,2151200,12.80
1994-04-08,71.06,71.06,69.97,70.08,2548400,12.45
1994-04-07,71.38,71.38,69.97,70.84,3612800,12.58
1994-04-06,70.73,71.60,69.64,71.06,4316400,12.62
1994-04-05,68.66,70.73,68.66,70.73,4454400,12.56
1994-04-04,66.16,68.01,65.83,67.90,4962400,12.06
1994-03-31,68.12,68.56,66.38,67.68,4033600,12.02
1994-03-30,67.90,69.43,67.90,67.90,3363200,12.06
1994-03-29,70.62,70.84,68.56,68.66,1844400,12.20
1994-03-28,71.06,71.17,69.97,70.84,1740000,12.58
1994-03-25,71.28,71.82,70.95,71.06,1856400,12.62
1994-03-24,71.93,72.04,70.95,71.06,3118000,12.62
1994-03-23,72.58,73.56,72.47,72.58,2500400,12.89
1994-03-22,71.17,73.02,70.84,72.36,2294000,12.85
1994-03-21,71.71,71.71,70.51,70.84,1841600,12.58
1994-03-18,71.82,72.36,71.60,71.82,4050400,12.76
1994-03-17,72.58,73.13,72.26,72.26,1921200,12.83
1994-03-16,72.36,73.02,72.04,72.69,2584000,12.91
1994-03-15,73.02,73.13,72.15,72.15,2218800,12.82
1994-03-14,72.36,73.13,72.15,73.13,2662400,12.99
1994-03-11,70.73,72.15,70.30,72.04,3137200,12.80
1994-03-10,71.71,71.71,70.08,70.73,2314400,12.56
1994-03-09,71.49,71.71,70.08,71.38,3125200,12.68
1994-03-08,70.84,71.71,70.84,71.49,3287600,12.70
1994-03-07,70.62,70.95,69.97,70.95,5585200,12.60
1994-03-04,70.30,70.73,69.32,69.53,5388400,12.35
1994-03-03,71.49,71.60,70.19,70.41,3646000,12.51
1994-03-02,70.73,71.82,70.51,71.49,5898400,12.70
1994-03-01,72.36,72.36,70.84,71.49,2984800,12.70
1994-02-28,72.36,72.80,72.15,72.36,2173600,12.85
1994-02-25,72.47,72.69,72.04,72.15,3241200,12.82
1994-02-24,73.13,73.23,71.38,71.82,4239600,12.76
1994-02-23,74.21,74.87,73.45,73.56,2592000,13.07
1994-02-22,73.34,74.21,73.13,74.11,2795200,13.16
1994-02-18,74.21,74.54,72.36,73.13,3376000,12.99
1994-02-17,75.74,76.06,73.23,74.00,3712800,13.14
1994-02-16,75.41,75.63,74.76,75.52,2593600,13.41
1994-02-15,74.98,75.74,74.98,75.63,2732400,13.43
1994-02-14,74.43,75.30,74.21,74.65,3124800,13.26
1994-02-11,73.89,74.65,73.78,74.65,1937200,13.26
1994-02-10,74.11,74.87,73.56,73.56,3128000,13.07
1994-02-09,74.00,74.76,73.89,74.21,2406000,13.18
1994-02-08,73.78,74.11,73.23,73.67,1941200,13.09
1994-02-07,72.80,73.89,71.93,73.67,6020400,13.09
1994-02-04,75.74,76.50,72.58,72.91,4232800,12.95
1994-02-03,76.17,76.17,74.87,75.74,3020000,13.45
1994-02-02,76.72,76.83,75.85,76.17,2942400,13.53
1994-02-01,76.28,76.93,75.96,76.93,3810800,13.67
1994-01-31,77.59,77.91,76.06,76.06,3438000,13.51
1994-01-28,77.80,77.80,76.72,77.59,4455200,13.78
1994-01-27,73.89,76.50,73.78,76.39,5420400,13.57
1994-01-26,72.69,73.89,72.69,73.67,2802000,13.09
1994-01-25,73.23,73.23,72.26,72.69,3395200,12.91
1994-01-24,73.04,74.23,72.93,72.93,2626000,12.85
1994-01-21,72.93,73.25,72.82,72.93,2842000,12.85
1994-01-20,73.36,73.47,72.82,72.93,2202800,12.85
1994-01-19,74.01,74.33,73.04,73.25,2227200,12.91
1994-01-18,73.79,74.23,73.36,74.01,2827200,13.04
1994-01-17,74.55,74.77,73.69,73.69,1755200,12.98
1994-01-14,73.58,74.87,73.47,74.77,4230400,13.17
1994-01-13,73.69,73.69,73.25,73.47,4067600,12.94
1994-01-12,72.93,73.79,72.61,73.79,4538800,13.00
1994-01-11,72.28,73.04,72.17,72.71,4392800,12.81
1994-01-10,70.44,72.28,70.23,72.17,6391600,12.71
1994-01-07,69.15,70.88,69.15,70.34,6382400,12.39
1994-01-06,68.72,69.26,68.50,68.82,3721600,12.12
1994-01-05,68.07,68.50,67.85,68.39,5076000,12.05
1994-01-04,67.85,67.85,67.42,67.85,2887600,11.95
1994-01-03,67.74,67.85,66.99,67.42,2293600,11.88
1993-12-31,67.96,68.61,67.85,67.85,1233600,11.95
1993-12-30,67.96,68.07,67.74,67.96,1691600,11.97
1993-12-29,68.82,68.93,67.85,67.96,2318400,11.97
1993-12-28,68.28,68.82,68.28,68.72,2218800,12.11
1993-12-27,67.85,68.28,67.53,68.28,1392800,12.03
1993-12-23,67.74,67.85,67.31,67.74,4142000,11.93
1993-12-22,66.99,67.74,66.99,67.53,2866800,11.90
1993-12-21,67.42,67.42,66.45,67.10,3074000,11.82
1993-12-20,66.99,67.64,66.99,67.42,2122800,11.88
1993-12-17,66.77,67.10,66.66,66.99,2988800,11.80
1993-12-16,66.12,66.66,66.12,66.66,2106800,11.74
1993-12-15,66.99,67.53,65.91,65.91,2842000,11.61
1993-12-14,68.07,68.18,66.66,66.88,3380400,11.78
1993-12-13,67.96,68.50,67.64,68.28,2464000,12.03
1993-12-10,68.18,68.28,67.64,68.18,2396000,12.01
1993-12-09,67.64,68.28,67.53,67.85,3060000,11.95
1993-12-08,67.10,68.07,66.66,67.20,3752000,11.84
1993-12-07,67.31,67.31,66.88,66.99,1874800,11.80
1993-12-06,66.12,66.66,66.12,66.66,2272000,11.74
1993-12-03,65.91,66.34,65.47,66.34,2326000,11.69
1993-12-02,65.26,65.69,64.93,65.58,3082400,11.55
1993-12-01,66.12,66.12,64.72,65.15,4494800,11.48
1993-11-30,64.72,65.80,64.61,65.26,3830800,11.50
1993-11-29,64.72,65.04,64.50,64.61,2792800,11.38
1993-11-26,64.50,64.72,63.96,64.39,1456000,11.34
1993-11-24,64.83,65.47,64.29,64.39,2398800,11.34
1993-11-23,64.18,64.93,64.07,64.61,3601600,11.38
1993-11-22,63.31,63.96,62.99,63.85,5092800,11.25
1993-11-19,65.04,65.15,64.18,64.61,3976000,11.38
1993-11-18,65.26,65.69,64.93,65.15,2538800,11.48
1993-11-17,66.56,66.56,64.83,65.37,2624400,11.52
1993-11-16,65.58,66.23,65.04,66.23,2638400,11.67
1993-11-15,66.45,66.77,65.37,65.37,1996400,11.52
1993-11-12,65.47,66.88,65.04,66.56,4130400,11.73
1993-11-11,66.45,66.56,65.37,65.69,6257200,11.57
1993-11-10,67.10,67.20,66.56,66.66,2037200,11.74
1993-11-09,68.28,68.28,67.31,67.31,3125600,11.86
1993-11-08,66.88,67.20,66.56,66.99,2246800,11.80
1993-11-05,64.39,67.10,64.39,66.88,4364000,11.78
1993-11-04,66.02,66.12,64.61,64.61,3563600,11.38
1993-11-03,66.34,66.66,65.80,66.02,5078400,11.63
1993-11-02,66.88,66.88,66.12,66.23,4111200,11.67
1993-11-01,67.42,67.42,66.56,66.77,4464400,11.76
1993-10-29,67.85,67.85,67.31,67.31,3788000,11.86
1993-10-28,68.28,68.82,67.74,67.85,5387600,11.95
1993-10-27,68.61,68.93,68.07,68.07,2572400,11.99
1993-10-26,68.82,68.93,68.39,68.61,3395200,12.09
1993-10-25,69.15,69.69,68.82,68.82,3524800,12.12
1993-10-22,68.59,69.35,68.49,69.02,2202400,12.07
1993-10-21,68.92,68.92,68.06,68.38,2695200,11.96
1993-10-20,68.38,69.02,68.16,68.81,2137600,12.03
1993-10-19,69.56,69.77,68.16,68.16,2883600,11.92
1993-10-18,70.10,70.74,69.13,69.56,3086800,12.16
1993-10-15,70.31,70.42,69.99,70.10,1951600,12.26
1993-10-14,70.42,71.28,69.88,69.88,4147600,12.22
1993-10-13,69.02,69.88,68.92,69.77,3238400,12.20
1993-10-12,68.27,69.67,67.84,68.81,5170000,12.03
1993-10-11,68.49,68.81,68.27,68.81,1890000,12.03
1993-10-08,67.84,68.49,67.31,68.49,1827200,11.97
1993-10-07,68.16,68.27,67.31,67.31,2011200,11.77
1993-10-06,68.38,69.24,68.06,68.06,1896400,11.90
1993-10-05,68.81,69.02,67.95,68.49,2056800,11.97
1993-10-04,68.92,69.02,68.38,68.81,1497200,12.03
1993-10-01,67.73,68.70,67.63,68.38,3100800,11.96
1993-09-30,68.70,69.02,67.31,67.63,2767600,11.82
1993-09-29,68.59,68.59,68.06,68.38,1873600,11.96
1993-09-28,68.38,68.70,67.84,68.59,2170800,11.99
1993-09-27,67.95,68.49,67.73,68.27,2629600,11.94
1993-09-24,68.06,68.49,67.31,67.52,2576400,11.81
1993-09-23,67.20,68.59,67.09,67.84,4588400,11.86
1993-09-22,66.12,67.41,65.05,66.55,5465200,11.64
1993-09-21,65.05,65.37,64.30,65.05,7161600,11.37
1993-09-20,66.02,66.34,65.05,65.05,3269200,11.37
1993-09-17,65.70,66.66,65.70,66.02,4315600,11.54
1993-09-16,66.12,66.34,65.70,65.91,2517200,11.52
1993-09-15,66.02,66.45,65.59,66.12,4954400,11.56
1993-09-14,66.66,66.66,65.59,66.02,3489200,11.54
1993-09-13,67.73,68.06,66.77,66.88,3347600,11.69
1993-09-10,67.41,67.63,66.98,67.41,4670000,11.79
1993-09-09,65.16,67.09,65.05,66.66,6740400,11.66
1993-09-08,65.37,65.80,64.19,65.37,11612000,11.43
1993-09-07,66.77,67.20,64.09,65.27,7766400,11.41
1993-09-03,66.88,67.31,66.55,67.09,3449200,11.73
1993-09-02,67.84,68.16,66.98,67.09,3864800,11.73
1993-09-01,68.70,68.81,67.73,67.84,3244400,11.86
1993-08-31,68.27,68.92,68.06,68.59,4298400,11.99
1993-08-30,68.06,68.16,67.41,67.63,3393200,11.82
1993-08-27,68.38,68.81,67.63,67.63,2690400,11.82
1993-08-26,68.81,69.45,68.06,68.81,401600,12.03
1993-08-25,70.10,70.74,68.59,68.70,3825200,12.01
1993-08-24,68.49,70.10,68.38,70.10,2924800,12.26
1993-08-23,69.35,69.45,68.59,68.81,1921200,12.03
1993-08-20,69.56,69.67,68.81,69.02,2348400,12.07
1993-08-19,70.42,70.63,69.24,69.35,3205600,12.12
1993-08-18,70.20,70.96,70.20,70.42,2717200,12.31
1993-08-17,69.67,70.42,69.13,70.31,4668000,12.29
1993-08-16,71.49,71.49,69.35,69.35,3195200,12.12
1993-08-13,72.24,72.35,71.28,71.28,2262800,12.46
1993-08-12,72.14,72.46,71.49,72.46,4156800,12.67
1993-08-11,71.49,71.71,71.06,71.17,1149600,12.44
1993-08-10,71.81,72.14,71.38,71.49,1902000,12.50
1993-08-09,70.74,71.81,70.53,71.81,2268000,12.56
1993-08-06,71.17,71.28,70.63,70.74,1316000,12.37
1993-08-05,71.28,71.49,70.96,70.96,1182800,12.41
1993-08-04,70.74,71.28,70.63,71.17,2305600,12.44
1993-08-03,71.49,71.81,70.85,70.96,1900800,12.41
1993-08-02,70.96,71.71,70.96,71.38,1962000,12.48
1993-07-30,71.71,71.71,70.63,70.74,1699600,12.37
1993-07-29,71.06,72.46,71.06,71.49,1934400,12.50
1993-07-28,71.60,71.60,71.06,71.17,997200,12.44
1993-07-27,71.49,71.71,71.17,71.49,1388800,12.50
1993-07-26,70.74,71.81,70.74,71.49,1578000,12.50
1993-07-23,70.45,70.88,70.24,70.67,2103200,12.28
1993-07-22,70.99,70.99,70.03,70.03,2040000,12.16
1993-07-21,71.09,71.20,70.45,70.99,1727200,12.33
1993-07-20,71.20,71.63,70.88,71.41,1895600,12.41
1993-07-19,70.88,71.31,70.88,71.09,2011600,12.35
1993-07-16,71.52,71.84,70.77,70.88,2536800,12.31
1993-07-15,71.74,71.74,71.31,71.63,1518800,12.44
1993-07-14,71.41,72.16,70.88,71.74,2442000,12.46
1993-07-13,71.31,72.38,71.09,71.31,4363600,12.39
1993-07-12,72.48,73.55,70.45,70.45,5941200,12.24
1993-07-09,72.16,72.80,71.95,72.16,2709200,12.54
1993-07-08,70.45,72.59,70.24,72.59,267600,12.61
1993-07-07,69.92,70.56,69.81,70.35,1636400,12.22
1993-07-06,70.13,71.09,69.81,69.81,2292800,12.13
1993-07-02,70.35,70.35,69.81,70.03,1469600,12.16
1993-07-01,70.77,71.09,69.81,70.45,2923200,12.24
1993-06-30,71.31,71.74,70.45,70.77,3596000,12.29
1993-06-29,72.38,72.59,71.41,71.52,2584400,12.42
1993-06-28,71.20,72.91,71.20,72.38,3359600,12.57
1993-06-25,71.09,71.84,70.88,71.20,2216400,12.37
1993-06-24,69.60,71.09,69.49,70.88,2120000,12.31
1993-06-23,68.53,70.03,68.32,69.60,2943200,12.09
1993-06-22,69.07,69.49,68.11,68.85,3707600,11.96
1993-06-21,67.89,69.17,67.79,68.75,2955600,11.94
1993-06-18,68.11,68.75,67.68,67.68,2445600,11.76
1993-06-17,67.57,68.75,67.57,68.32,2012400,11.87
1993-06-16,67.89,67.89,66.72,67.68,2399600,11.76
1993-06-15,68.53,68.75,67.68,67.79,2634000,11.77
1993-06-14,67.47,68.64,67.47,68.21,2298800,11.85
1993-06-11,67.25,67.68,66.18,67.47,4230800,11.72
1993-06-10,65.33,65.97,64.37,65.97,3238400,11.46
1993-06-09,65.01,65.86,64.80,65.01,2848000,11.29
1993-06-08,65.12,65.54,64.58,64.69,2807200,11.24
1993-06-07,65.76,66.08,65.22,65.22,2149200,11.33
1993-06-04,65.44,65.76,65.22,65.76,2098800,11.42
1993-06-03,65.22,65.65,64.80,65.44,2220400,11.37
1993-06-02,65.97,66.18,65.44,65.65,1558400,11.40
1993-06-01,65.33,66.40,65.22,66.18,2151600,11.50
1993-05-28,65.86,65.86,64.90,64.90,1749200,11.27
1993-05-27,66.61,67.25,65.54,65.76,3279200,11.42
1993-05-26,65.76,66.82,65.54,66.61,3628000,11.57
1993-05-25,64.90,65.65,64.69,64.90,2925600,11.27
1993-05-24,65.22,66.08,64.58,64.58,3486400,11.22
1993-05-21,66.61,66.72,65.54,65.65,2384800,11.40
1993-05-20,67.14,68.00,66.29,66.93,4012800,11.63
1993-05-19,64.90,67.25,64.80,67.25,4280400,11.68
1993-05-18,66.61,66.61,64.69,64.90,2680800,11.27
1993-05-17,65.22,65.33,64.37,65.12,3213600,11.31
1993-05-14,65.97,66.29,64.90,65.12,3630800,11.31
1993-05-13,65.76,66.29,64.80,66.08,2968800,11.48
1993-05-12,66.61,66.72,66.08,66.08,1599200,11.48
1993-05-11,66.18,66.82,65.86,66.61,2230400,11.57
1993-05-10,66.08,66.72,66.08,66.29,2342400,11.52
1993-05-07,66.40,66.50,65.44,65.76,2662800,11.42
1993-05-06,67.57,67.57,66.61,66.72,1601600,11.59
1993-05-05,68.53,69.17,67.47,67.57,2432800,11.74
1993-05-04,66.93,68.64,66.72,68.64,2826400,11.92
1993-05-03,66.18,67.04,65.86,67.04,1840000,11.64
1993-04-30,65.97,66.72,65.86,66.29,2620400,11.52
1993-04-29,65.76,65.86,65.12,65.76,2145600,11.42
1993-04-28,66.61,67.04,65.12,65.33,3012400,11.35
1993-04-27,63.84,66.50,62.77,66.18,5957200,11.50
1993-04-26,66.93,67.14,63.62,64.05,5332800,11.13
1993-04-23,67.39,67.60,66.54,66.97,2228400,11.55
1993-04-22,68.03,68.77,67.60,67.71,2288800,11.68
1993-04-21,68.24,68.56,67.71,68.45,3784800,11.81
1993-04-20,69.19,69.19,66.65,68.03,2654000,11.74
1993-04-19,69.62,69.62,68.56,69.19,2582400,11.94
1993-04-16,70.47,70.47,69.51,69.72,2450400,12.03
1993-04-15,70.47,70.47,69.51,70.26,2261600,12.12
1993-04-14,69.72,71.10,69.62,70.79,3675200,12.21
1993-04-13,68.77,69.41,68.66,69.30,3572000,11.96
1993-04-12,68.13,68.66,67.60,68.56,3428000,11.83
1993-04-08,68.56,68.56,66.86,67.28,3407600,11.61
1993-04-07,66.12,67.71,66.12,67.60,2177600,11.66
1993-04-06,66.75,66.75,65.80,65.90,3142800,11.37
1993-04-05,65.90,66.54,65.59,66.22,3182400,11.42
1993-04-02,67.39,67.39,65.37,65.37,4058000,11.28
1993-04-01,68.13,68.66,67.60,67.71,3752000,11.68
1993-03-31,68.24,69.51,67.39,67.60,2557200,11.66
1993-03-30,67.60,67.71,67.18,67.60,2065600,11.66
1993-03-29,67.39,68.24,67.07,67.50,2168000,11.64
1993-03-26,68.24,68.24,66.86,67.39,2374000,11.63
1993-03-25,67.28,68.56,66.86,68.24,2061600,11.77
1993-03-24,67.39,67.81,66.01,67.39,3284000,11.63
1993-03-23,67.71,67.92,67.28,67.28,1836800,11.61
1993-03-22,67.60,68.56,67.39,67.81,3144400,11.70
1993-03-19,70.04,70.04,68.13,68.13,2728800,11.75
1993-03-18,69.51,70.15,69.41,69.51,2072000,11.99
1993-03-17,69.41,69.72,68.88,69.41,1405200,11.97
1993-03-16,69.30,69.62,68.88,69.62,1299600,12.01
1993-03-15,69.62,69.62,68.56,69.30,1416000,11.96
1993-03-12,69.62,69.62,68.35,69.62,3442400,12.01
1993-03-11,71.74,71.85,70.15,70.26,2318400,12.12
1993-03-10,70.15,71.74,69.72,71.74,2310800,12.38
1993-03-09,70.26,70.36,69.83,70.26,1805600,12.12
1993-03-08,68.88,70.57,68.88,70.36,3442400,12.14
1993-03-05,68.56,69.30,67.71,68.56,3579600,11.83
1993-03-04,69.72,70.15,67.39,68.56,5500800,11.83
1993-03-03,69.41,71.10,68.88,69.62,5122400,12.01
1993-03-02,67.50,68.77,66.75,68.77,3247600,11.86
1993-03-01,66.54,67.28,66.22,67.28,2383200,11.61
1993-02-26,66.86,67.18,66.43,66.43,1710400,11.46
1993-02-25,66.65,67.39,66.12,66.43,2830800,11.46
1993-02-24,65.06,67.71,64.84,67.39,3727200,11.63
1993-02-23,65.16,65.80,64.52,64.84,5708000,11.19
1993-02-22,65.69,66.22,63.78,64.52,4503200,11.13
1993-02-19,64.21,66.22,63.89,66.12,3312400,11.41
1993-02-18,65.80,66.01,63.89,63.99,5263200,11.04
1993-02-17,65.37,65.48,63.36,64.63,7060800,11.15
1993-02-16,67.39,67.50,65.27,65.59,4081600,11.31
1993-02-12,67.71,67.81,66.97,67.39,1794400,11.63
1993-02-11,68.24,68.66,67.39,67.71,2625200,11.68
1993-02-10,68.13,68.98,68.03,68.35,2166800,11.79
1993-02-09,68.77,69.09,67.92,67.92,1911200,11.72
1993-02-08,69.51,69.51,68.45,68.45,2270800,11.81
1993-02-05,70.47,71.21,69.51,69.62,2663200,12.01
1993-02-04,69.72,70.26,69.41,70.26,2865200,12.12
1993-02-03,69.62,69.72,68.77,69.62,3905600,12.01
1993-02-02,68.77,69.94,68.45,69.94,2149600,12.07
1993-02-01,68.03,69.09,67.92,68.66,2505200,11.85
1993-01-29,67.60,67.71,66.97,67.71,1638000,11.68
1993-01-28,67.71,67.71,67.07,67.50,2220400,11.64
1993-01-27,67.92,68.03,67.18,67.50,1849600,11.64
1993-01-26,68.35,68.77,67.60,67.71,2529200,11.68
1993-01-25,66.97,67.81,66.97,67.71,2537600,11.68
1993-01-22,67.15,67.26,66.63,66.73,2223600,11.44
1993-01-21,67.05,67.05,66.42,66.63,3662000,11.43
1993-01-20,67.68,67.79,67.05,67.05,3872800,11.50
1993-01-19,69.05,69.37,67.58,67.89,4554400,11.64
1993-01-18,69.27,69.69,69.16,69.37,1312800,11.90
1993-01-15,67.68,69.90,67.37,69.48,4640400,11.91
1993-01-14,65.25,67.68,65.15,67.58,2537600,11.59
1993-01-13,65.15,65.25,64.41,65.04,1982800,11.15
1993-01-12,65.15,65.57,64.73,65.25,2246800,11.19
1993-01-11,63.67,65.46,63.67,65.46,2641200,11.23
1993-01-08,64.41,64.41,63.35,63.67,2464400,10.92
1993-01-07,65.36,65.46,64.41,64.51,2526000,11.06
1993-01-06,66.20,66.20,65.04,65.36,3432000,11.21
1993-01-05,65.68,66.20,65.15,66.20,3310800,11.35
1993-01-04,64.62,65.78,64.30,65.57,3420800,11.24
1992-12-31,65.25,65.25,64.51,64.51,1941600,11.06
1992-12-30,63.46,65.04,63.35,64.83,3329600,11.12
1992-12-29,63.14,64.09,63.14,63.35,1715200,10.86
1992-12-28,63.14,63.56,63.04,63.14,1688800,10.83
1992-12-24,63.04,63.46,63.04,63.25,1218400,10.85
1992-12-23,63.99,64.20,63.25,63.78,1747200,10.94
1992-12-22,63.88,64.83,63.67,64.20,2322400,11.01
1992-12-21,63.46,63.88,63.46,63.67,2382800,10.92
1992-12-18,62.93,63.99,62.61,63.78,4033600,10.94
1992-12-17,62.09,62.83,62.09,62.72,3062400,10.76
1992-12-16,62.72,62.93,61.77,61.87,1834800,10.61
1992-12-15,61.98,62.93,61.98,62.72,2277200,10.76
1992-12-14,61.45,62.40,61.45,61.98,2110000,10.63
1992-12-11,61.56,61.87,61.45,61.56,1132800,10.56
1992-12-10,62.09,62.30,61.24,61.66,2337200,10.57
1992-12-09,62.30,62.30,61.77,62.09,1222000,10.65
1992-12-08,62.30,62.40,61.87,62.19,1369200,10.66
1992-12-07,62.09,62.61,62.09,62.40,1567600,10.70
1992-12-04,61.66,62.72,61.35,62.30,1725200,10.68
1992-12-03,61.24,61.66,61.14,61.45,1999600,10.54
1992-12-02,62.30,62.30,61.14,61.14,1686000,10.48
1992-12-01,62.40,62.51,61.98,62.19,1995200,10.66
1992-11-30,62.19,62.51,61.66,62.51,2064400,10.72
1992-11-27,63.25,63.46,62.83,62.83,762800,10.77
1992-11-25,63.35,63.67,62.61,63.14,1759200,10.83
1992-11-24,62.72,63.14,62.40,63.04,2171200,10.81
1992-11-23,62.30,62.83,62.09,62.83,1208000,10.77
1992-11-20,62.93,62.93,62.09,62.19,1529200,10.66
1992-11-19,62.19,62.40,61.66,62.40,1858400,10.70
1992-11-18,61.14,61.98,60.71,61.98,1604400,10.63
1992-11-17,61.56,61.87,60.92,61.03,1866400,10.47
1992-11-16,62.61,62.72,61.77,61.77,1788800,10.59
1992-11-13,62.93,63.14,62.51,62.93,2511600,10.79
1992-11-12,62.61,63.35,62.19,63.35,2620800,10.86
1992-11-11,61.77,62.40,61.14,62.40,3143600,10.70
1992-11-10,61.45,62.19,60.82,61.56,4433200,10.56
1992-11-09,60.61,61.66,60.40,61.24,2981200,10.50
1992-11-06,60.29,61.14,60.08,60.61,3737200,10.39
1992-11-05,59.45,60.40,59.13,60.08,3371200,10.30
1992-11-04,58.50,59.24,58.39,59.13,4592800,10.14
1992-11-03,57.65,57.97,57.65,57.86,1836400,9.92
1992-11-02,57.02,57.65,56.81,57.55,1949200,9.87
1992-10-30,57.44,57.76,57.02,57.12,1630000,9.80
1992-10-29,57.65,58.50,57.23,57.65,2182000,9.89
1992-10-28,58.07,58.18,57.33,57.65,1537600,9.89
1992-10-27,57.55,58.07,57.44,57.76,1722400,9.90
1992-10-26,56.17,57.12,56.17,57.12,1525200,9.80
1992-10-23,56.89,56.99,56.26,56.26,1536000,9.58
1992-10-22,57.10,57.20,56.68,56.68,1140400,9.65
1992-10-21,57.31,57.41,56.89,57.31,1431200,9.76
1992-10-20,58.15,58.36,57.10,57.52,2654800,9.79
1992-10-19,56.89,57.83,56.89,57.73,2087600,9.83
1992-10-16,56.05,57.10,55.73,57.10,1917600,9.72
1992-10-15,55.73,56.57,55.73,56.26,1348800,9.58
1992-10-14,55.52,56.26,55.21,55.94,2722800,9.52
1992-10-13,55.63,55.94,55.10,55.63,3570400,9.47
1992-10-12,55.00,55.52,54.89,55.42,1602800,9.44
1992-10-09,54.26,54.68,53.95,54.37,2036400,9.26
1992-10-08,53.63,54.58,53.53,54.37,3688800,9.26
1992-10-07,54.16,54.16,53.11,53.32,2258800,9.08
1992-10-06,54.05,54.26,53.74,54.16,1195200,9.22
1992-10-05,54.16,54.26,51.64,54.05,5779200,9.20
1992-10-02,55.52,55.63,54.68,54.89,3019200,9.35
1992-10-01,55.10,55.94,55.00,55.73,2250800,9.49
1992-09-30,54.58,55.21,54.26,55.10,3203200,9.38
1992-09-29,54.89,55.21,54.79,55.21,1828800,9.40
1992-09-28,54.79,55.10,54.58,54.79,3553200,9.33
1992-09-25,55.63,56.05,55.31,55.42,2412400,9.44
1992-09-24,55.73,55.94,55.42,55.52,1927600,9.45
1992-09-23,55.31,55.84,55.31,55.52,3126000,9.45
1992-09-22,55.10,55.73,54.89,54.89,2416800,9.35
1992-09-21,55.94,55.94,55.31,55.31,1814000,9.42
1992-09-18,55.00,55.52,55.00,55.52,3430000,9.45
1992-09-17,55.00,55.42,54.89,55.21,2548400,9.40
1992-09-16,54.05,55.21,54.05,54.79,5293600,9.33
1992-09-15,54.58,54.68,53.95,54.37,2425600,9.26
1992-09-14,54.58,54.89,54.47,54.89,2450000,9.35
1992-09-11,54.58,54.68,53.84,54.05,1945200,9.20
1992-09-10,54.26,54.79,54.26,54.68,4039600,9.31
1992-09-09,54.47,55.00,54.05,54.05,3413200,9.20
1992-09-08,55.52,55.63,54.37,54.37,2401600,9.26
1992-09-04,55.31,56.05,55.21,55.84,2289200,9.51
1992-09-03,54.16,55.00,54.05,55.00,2581200,9.36
1992-09-02,53.84,54.05,53.74,53.95,1349200,9.19
1992-09-01,53.53,54.05,53.53,53.63,1411200,9.13
1992-08-31,53.95,53.95,53.53,53.63,1010800,9.13
1992-08-28,53.84,54.05,53.53,53.84,1018800,9.17
1992-08-27,54.47,54.68,53.84,53.84,3118000,9.17
1992-08-26,54.26,54.37,53.84,53.95,2137200,9.19
1992-08-25,53.21,54.16,53.11,54.16,2652000,9.22
1992-08-24,53.84,54.05,53.11,53.32,4120800,9.08
1992-08-21,55.21,55.42,54.37,54.58,4696800,9.29
1992-08-20,55.21,55.31,54.68,54.68,1594000,9.31
1992-08-19,55.21,55.21,54.79,55.21,1865200,9.40
1992-08-18,55.52,56.05,54.79,55.21,1662000,9.40
1992-08-17,55.00,55.63,55.00,55.42,1146800,9.44
1992-08-14,54.47,55.21,54.26,55.21,2002000,9.40
1992-08-13,55.84,55.94,54.16,54.26,3663200,9.24
1992-08-12,54.89,55.94,54.68,55.52,2496800,9.45
1992-08-11,55.10,55.21,54.37,54.89,3234400,9.35
1992-08-10,55.21,55.63,54.79,55.10,1844800,9.38
1992-08-07,55.42,56.26,55.31,55.31,2009200,9.42
1992-08-06,55.52,55.84,55.31,55.31,1352400,9.42
1992-08-05,56.26,56.26,55.52,55.73,2406000,9.49
1992-08-04,56.68,56.68,56.05,56.26,1833600,9.58
1992-08-03,56.26,57.10,56.15,56.68,1823600,9.65
1992-07-31,56.15,56.78,56.05,56.47,2128000,9.61
1992-07-30,56.15,56.36,55.84,56.15,3393200,9.56
1992-07-29,56.68,57.41,56.26,56.36,6412000,9.60
1992-07-28,54.47,56.05,54.16,56.05,5038400,9.54
1992-07-27,53.21,54.37,53.21,54.16,2535200,9.22
1992-07-24,52.72,53.24,52.62,53.14,2439200,8.99
1992-07-23,52.09,53.03,51.89,52.83,3281600,8.94
1992-07-22,51.78,52.09,51.57,51.89,1520000,8.78
1992-07-21,52.30,52.30,51.36,52.20,1848800,8.83
1992-07-20,51.36,52.41,51.36,52.20,2473600,8.83
1992-07-17,51.89,52.41,51.47,52.09,3009600,8.81
1992-07-16,53.03,53.24,52.41,52.51,2670000,8.88
1992-07-15,53.76,53.76,53.35,53.45,2823200,9.04
1992-07-14,53.35,53.76,53.14,53.35,3305200,9.02
1992-07-13,53.45,54.50,53.24,53.24,3190000,9.01
1992-07-10,53.45,54.18,53.24,53.87,3268000,9.11
1992-07-09,53.45,53.56,52.51,53.03,3726400,8.97
1992-07-08,53.24,53.56,52.72,53.45,3711200,9.04
1992-07-07,53.66,53.76,53.14,53.35,3512800,9.02
1992-07-06,53.76,53.76,52.93,53.66,2758400,9.08
1992-07-02,52.62,54.39,52.62,53.76,7810000,9.10
1992-07-01,50.95,52.30,50.63,52.09,4688800,8.81
1992-06-30,50.42,51.15,50.11,50.95,3526800,8.62
1992-06-29,49.90,50.74,49.80,50.63,3294400,8.57
1992-06-26,48.13,50.01,48.02,49.80,5808800,8.42
1992-06-25,46.98,48.34,46.98,48.23,5373600,8.16
1992-06-24,48.13,48.13,46.04,46.56,5214400,7.88
1992-06-23,46.98,48.23,46.87,48.13,3598000,8.14
1992-06-22,47.29,47.50,46.25,47.19,4434400,7.98
1992-06-19,47.92,48.34,47.71,47.71,3114000,8.07
1992-06-18,47.92,48.02,47.08,47.50,4725200,8.04
1992-06-17,48.44,48.44,47.61,48.13,4735200,8.14
1992-06-16,49.80,49.90,48.65,48.65,3598000,8.23
1992-06-15,49.48,49.90,49.28,49.48,2646000,8.37
1992-06-12,50.11,50.22,49.38,49.48,5986400,8.37
1992-06-11,47.50,48.96,46.87,48.75,806800,8.25
1992-06-10,48.86,49.07,47.50,47.61,8893600,8.05
1992-06-09,51.15,51.15,48.96,48.96,8068000,8.28
1992-06-08,51.47,51.78,51.26,51.36,2036400,8.69
1992-06-05,51.68,51.78,50.42,51.47,4287200,8.71
1992-06-04,51.99,51.99,51.47,51.57,3512400,8.72
1992-06-03,52.09,52.51,51.57,52.30,3502000,8.85
1992-06-02,52.41,52.62,52.09,52.20,3016400,8.83
1992-06-01,53.35,53.35,52.51,52.93,2512400,8.95
1992-05-29,53.24,54.08,53.24,53.45,3635600,9.04
1992-05-28,52.51,53.03,52.30,52.93,2762000,8.95
1992-05-27,51.89,52.51,51.78,52.30,3662000,8.85
1992-05-26,52.72,52.83,51.68,51.68,3907200,8.74
1992-05-22,53.76,53.97,53.35,53.35,1780400,9.02
1992-05-21,54.60,54.60,53.35,53.45,4482000,9.04
1992-05-20,54.91,55.23,54.81,54.81,4183600,9.27
1992-05-19,52.83,54.08,52.51,54.08,4716800,9.15
1992-05-18,53.14,53.56,52.83,52.83,2185200,8.94
1992-05-15,52.51,53.03,52.41,52.83,4057200,8.94
1992-05-14,54.29,54.29,52.72,52.83,3760400,8.94
1992-05-13,54.50,54.81,54.18,54.39,3085200,9.20
1992-05-12,53.87,54.50,53.76,54.29,5818000,9.18
1992-05-11,52.62,53.56,52.51,53.14,3831200,8.99
1992-05-08,51.89,52.72,51.47,52.30,4182400,8.85
1992-05-07,52.41,52.41,51.36,51.78,3563600,8.76
1992-05-06,52.41,53.03,52.09,52.41,3900000,8.87
1992-05-05,51.78,52.62,51.68,52.30,4824400,8.85
1992-05-04,51.78,52.09,51.36,51.78,2990400,8.76
1992-05-01,52.51,52.51,51.36,51.78,2338000,8.76
1992-04-30,52.30,52.83,52.20,52.41,2612400,8.87
1992-04-29,51.68,52.41,51.47,52.09,3319200,8.81
1992-04-28,51.26,51.57,50.53,51.26,3874000,8.67
1992-04-27,51.78,51.89,51.15,51.15,2372400,8.65
1992-04-24,53.14,53.14,51.78,51.99,2923600,8.80
1992-04-23,52.75,52.96,51.50,52.96,2976000,8.90
1992-04-22,52.65,52.96,52.34,52.54,2253600,8.83
1992-04-21,53.06,53.17,52.34,52.34,2708000,8.80
1992-04-20,54.62,54.72,52.65,52.96,5002800,8.90
1992-04-16,55.87,55.87,54.00,55.24,5755200,9.29
1992-04-15,55.97,56.59,55.97,56.07,4335600,9.43
1992-04-14,55.66,56.70,55.55,55.87,3130800,9.39
1992-04-13,54.72,55.45,54.62,55.45,1949600,9.32
1992-04-10,54.41,55.04,54.20,54.72,2364400,9.20
1992-04-09,53.17,54.20,52.85,54.10,8351200,9.09
1992-04-08,52.13,52.75,51.19,52.54,5136000,8.83
1992-04-07,52.54,52.75,52.13,52.34,6322800,8.80
1992-04-06,52.13,53.37,52.13,53.27,2294400,8.95
1992-04-03,51.71,52.13,51.50,52.02,2850400,8.74
1992-04-02,53.58,53.69,51.30,51.50,4498800,8.66
1992-04-01,52.96,53.69,52.75,53.69,3179200,9.02
1992-03-31,53.06,53.58,52.96,53.27,1923200,8.95
1992-03-30,52.96,53.37,52.85,52.96,2113600,8.90
1992-03-27,52.85,52.96,52.44,52.85,2724800,8.88
1992-03-26,53.17,53.17,52.44,52.85,2478000,8.88
1992-03-25,53.17,53.48,52.96,52.96,2060400,8.90
1992-03-24,53.89,54.20,52.96,52.96,2386800,8.90
1992-03-23,53.58,53.69,53.27,53.58,2414000,9.01
1992-03-20,53.69,53.79,53.37,53.79,3260400,9.04
1992-03-19,54.00,54.00,53.17,53.58,2552000,9.01
1992-03-18,54.00,54.41,53.79,53.79,2650800,9.04
1992-03-17,53.79,54.20,53.37,54.20,2320400,9.11
1992-03-16,52.65,53.79,52.54,53.69,2252400,9.02
1992-03-13,52.96,53.27,52.65,52.96,3143600,8.90
1992-03-12,52.54,52.85,51.82,52.02,2614800,8.74
1992-03-11,53.48,53.58,52.23,52.65,3765200,8.85
1992-03-10,53.58,53.89,53.17,53.58,3077200,9.01
1992-03-09,52.44,53.27,52.23,53.17,3147200,8.94
1992-03-06,51.19,52.13,50.78,51.92,3536400,8.73
1992-03-05,52.02,52.02,50.67,51.30,3686400,8.62
1992-03-04,52.65,53.06,52.02,52.23,2104000,8.78
1992-03-03,53.27,53.69,52.34,53.06,3105200,8.92
1992-03-02,51.92,53.58,51.71,53.17,3355200,8.94
1992-02-28,53.69,53.69,51.71,51.71,3038400,8.69
1992-02-27,53.89,54.31,53.17,53.27,2335600,8.95
1992-02-26,52.65,54.20,52.54,54.00,3126000,9.08
1992-02-25,52.44,52.85,52.23,52.54,2822800,8.83
1992-02-24,52.13,52.44,51.19,52.34,1790400,8.80
1992-02-21,52.23,52.65,51.30,52.23,3800800,8.78
1992-02-20,52.13,52.96,51.92,52.23,2628000,8.78
1992-02-19,50.78,52.02,50.78,51.50,6580000,8.66
1992-02-18,52.34,52.44,50.47,50.57,7138400,8.50
1992-02-14,52.96,52.96,51.92,52.44,5414000,8.81
1992-02-13,54.72,54.72,53.17,53.27,4002000,8.95
1992-02-12,54.20,54.83,53.79,54.72,3084400,9.20
1992-02-11,54.20,54.41,53.69,53.69,2691200,9.02
1992-02-10,54.10,54.10,53.58,53.89,1778800,9.06
1992-02-07,54.41,54.41,53.17,53.48,5041200,8.99
1992-02-06,53.17,53.58,52.54,53.06,3061200,8.92
1992-02-05,54.31,54.52,53.48,53.69,2742400,9.02
1992-02-04,53.17,54.62,53.06,54.31,3832400,9.13
1992-02-03,53.89,53.89,52.85,53.48,3240800,8.99
1992-01-31,55.14,55.14,53.69,53.79,1794400,9.04
1992-01-30,55.14,55.66,54.31,54.62,2354000,9.18
1992-01-29,55.76,56.70,54.72,54.93,3634800,9.23
1992-01-28,55.45,56.07,54.83,55.76,2162400,9.37
1992-01-27,55.97,56.49,55.55,55.55,2652400,9.34
1992-01-24,54.38,56.34,54.38,55.62,4866800,9.30
1992-01-23,53.76,54.38,53.76,54.27,4190800,9.07
1992-01-22,52.72,53.65,52.52,53.65,3970800,8.97
1992-01-21,53.14,53.45,51.90,52.10,4501600,8.71
1992-01-20,53.34,54.07,52.83,53.45,2322000,8.93
1992-01-17,53.14,54.58,52.41,53.65,5698800,8.97
1992-01-16,55.20,55.20,52.52,53.14,12536000,8.88
1992-01-15,57.48,57.58,55.41,55.62,6182800,9.30
1992-01-14,57.17,58.10,56.44,57.68,5854400,9.64
1992-01-13,56.03,57.68,55.93,56.86,3947600,9.51
1992-01-10,56.96,57.17,56.03,56.34,4276800,9.42
1992-01-09,58.30,58.30,56.55,57.06,5237600,9.54
1992-01-08,57.37,59.24,57.27,58.10,6260000,9.71
1992-01-07,57.89,58.51,56.86,58.30,5959200,9.75
1992-01-06,56.75,57.48,56.75,57.06,3184400,9.54
1992-01-03,56.55,57.06,56.13,56.55,2892000,9.45
1992-01-02,56.44,56.65,55.72,56.65,3914000,9.47
1991-12-31,57.27,57.58,56.34,57.06,412800,9.54
1991-12-30,55.62,57.37,55.62,57.17,3705200,9.56
1991-12-27,56.34,56.96,55.41,55.72,2608400,9.32
1991-12-26,54.17,56.86,54.17,56.44,3130000,9.44
1991-12-24,54.58,54.58,53.76,54.38,3347600,9.09
1991-12-23,49.72,53.14,49.52,53.14,5615600,8.88
1991-12-20,49.93,50.14,49.52,49.83,8076000,8.33
1991-12-19,49.21,49.83,49.00,49.41,4286000,8.26
1991-12-18,49.62,49.62,49.21,49.31,2273600,8.24
1991-12-17,50.34,50.65,49.52,49.52,3444000,8.28
1991-12-16,50.76,51.07,50.45,50.65,2178000,8.47
1991-12-13,50.76,50.97,50.55,50.76,2758400,8.49
1991-12-12,49.52,50.76,49.52,50.24,3301200,8.40
1991-12-11,49.72,49.83,49.21,49.62,2779600,8.30
1991-12-10,49.31,50.14,49.31,49.93,2993600,8.35
1991-12-09,48.38,49.62,48.38,49.31,3038000,8.24
1991-12-06,47.14,48.48,47.04,48.28,3966000,8.07
1991-12-05,47.86,48.17,47.35,47.45,3006000,7.93
1991-12-04,48.28,48.38,47.55,47.86,2966400,8.00
1991-12-03,47.76,48.48,47.55,48.07,5627600,8.04
1991-12-02,45.80,47.97,45.38,47.86,2886800,8.00
1991-11-29,46.52,46.73,46.11,46.31,1236000,7.74
1991-11-27,47.76,47.76,46.73,46.83,1627200,7.83
1991-11-26,47.14,47.97,45.80,47.97,4026000,8.02
1991-11-25,47.14,47.14,46.21,46.52,2894800,7.78
1991-11-22,47.86,47.86,46.11,47.14,4334400,7.88
1991-11-21,46.83,47.97,46.73,47.76,4208000,7.98
1991-11-20,46.52,47.35,46.11,47.04,5819600,7.86
1991-11-19,47.14,47.55,44.66,45.90,9704400,7.67
1991-11-18,47.14,47.45,46.52,47.24,7622000,7.90
1991-11-15,49.21,49.21,46.42,46.52,8998800,7.78
1991-11-14,49.93,49.93,49.00,49.31,3989200,8.24
1991-11-13,49.83,50.14,49.52,49.72,3528000,8.31
1991-11-12,50.86,51.17,50.34,50.34,3487600,8.42
1991-11-11,50.24,50.55,49.93,50.55,2111200,8.45
1991-11-08,51.48,51.59,50.14,50.24,3520000,8.40
1991-11-07,49.72,50.86,49.62,50.65,3465200,8.47
1991-11-06,49.62,49.83,49.31,49.62,3477200,8.30
1991-11-05,49.62,49.83,49.21,49.21,2342800,8.23
1991-11-04,49.83,49.93,49.21,49.62,3076000,8.30
1991-11-01,51.79,51.90,50.14,50.34,2092000,8.42
1991-10-31,51.69,51.90,50.97,51.69,2347600,8.64
1991-10-30,50.34,51.90,50.24,51.90,4258800,8.68
1991-10-29,50.65,50.65,49.93,50.24,3144800,8.40
1991-10-28,49.41,50.34,47.66,50.24,5325200,8.40
1991-10-25,49.52,49.93,49.31,49.41,2719200,8.26
1991-10-24,49.89,50.30,49.38,49.99,3727200,8.31
1991-10-23,49.89,49.99,49.27,49.68,3890800,8.26
1991-10-22,50.51,50.61,49.27,49.58,3272000,8.24
1991-10-21,51.54,51.64,50.30,50.61,2658800,8.41
1991-10-18,51.95,51.95,51.54,51.84,2490800,8.62
1991-10-17,51.64,51.95,50.61,51.43,4758400,8.55
1991-10-16,53.39,53.70,52.46,52.56,4908400,8.73
1991-10-15,51.84,53.18,51.54,52.87,3716800,8.79
1991-10-14,51.23,51.84,50.92,51.84,2264400,8.62
1991-10-11,51.84,51.84,50.71,51.23,2436800,8.51
1991-10-10,49.48,51.74,49.27,51.74,5314400,8.60
1991-10-09,51.43,51.64,49.27,49.27,4690000,8.19
1991-10-08,51.33,51.43,50.71,51.23,3621200,8.51
1991-10-07,52.26,52.26,51.12,51.33,1985600,8.53
1991-10-04,52.77,52.77,52.36,52.46,2753200,8.72
1991-10-03,54.21,54.21,52.77,52.77,2888400,8.77
1991-10-02,54.93,55.03,53.80,54.42,3261200,9.04
1991-10-01,53.80,54.73,53.80,54.62,3754400,9.08
1991-09-30,53.08,53.59,52.87,53.49,2260800,8.89
1991-09-27,53.08,53.59,52.87,53.08,2237600,8.82
1991-09-26,52.87,52.98,52.26,52.77,2163600,8.77
1991-09-25,52.87,52.98,52.56,52.98,2340400,8.80
1991-09-24,52.67,52.77,51.84,52.46,4413200,8.72
1991-09-23,53.29,53.59,52.46,52.87,3778800,8.79
1991-09-20,52.77,53.59,52.67,53.39,5874400,8.87
1991-09-19,51.43,52.77,51.23,52.36,3827600,8.70
1991-09-18,51.33,51.74,51.12,51.43,3232400,8.55
1991-09-17,50.20,51.54,50.20,51.43,5485200,8.55
1991-09-16,49.27,50.30,49.17,50.20,3664800,8.34
1991-09-13,50.61,50.61,49.17,49.17,4190400,8.17
1991-09-12,48.86,50.30,48.55,50.30,4796000,8.36
1991-09-11,48.86,48.86,48.04,48.14,2083200,8.00
1991-09-10,49.17,49.17,48.35,48.55,1746800,8.07
1991-09-09,49.07,49.27,48.86,49.17,1040800,8.17
1991-09-06,48.96,49.17,48.55,48.86,2158000,8.12
1991-09-05,48.86,48.96,48.14,48.55,2077200,8.07
1991-09-04,49.58,49.58,48.24,48.76,2920000,8.10
1991-09-03,50.61,50.71,49.38,49.38,2161600,8.21
1991-08-30,50.20,50.40,49.79,50.40,2249600,8.38
1991-08-29,50.20,50.51,50.10,50.10,2265600,8.32
1991-08-28,49.07,49.89,48.96,49.79,2517200,8.27
1991-08-27,48.86,49.27,48.35,48.96,2450400,8.14
1991-08-26,49.89,49.99,49.07,49.17,2175600,8.17
1991-08-23,50.20,51.02,49.99,50.10,2908800,8.32
1991-08-22,49.99,50.92,49.38,50.40,3302400,8.38
1991-08-21,48.45,49.89,48.45,49.89,4134800,8.29
1991-08-20,48.04,48.24,47.11,47.63,3906800,7.91
1991-08-19,46.60,47.63,46.08,47.32,5487600,7.86
1991-08-16,49.58,49.89,47.94,48.66,3980000,8.09
1991-08-15,50.20,50.71,49.27,49.38,2345600,8.21
1991-08-14,49.89,50.71,49.58,49.99,3791200,8.31
1991-08-13,48.86,50.10,48.35,49.48,4966800,8.22
1991-08-12,48.96,49.48,48.76,49.07,2492400,8.15
1991-08-09,48.66,50.30,48.45,49.58,3547600,8.24
1991-08-08,49.07,49.68,48.35,48.55,2663200,8.07
1991-08-07,48.86,49.89,48.76,49.07,6164400,8.15
1991-08-06,46.91,48.45,46.70,48.35,5093200,8.03
1991-08-05,47.42,47.63,47.01,47.01,2048800,7.81
1991-08-02,48.35,48.45,47.32,47.52,3524800,7.90
1991-08-01,47.73,48.55,47.52,47.73,4744400,7.93
1991-07-31,46.39,47.83,46.39,47.52,5722800,7.90
1991-07-30,45.26,46.08,45.26,45.78,3206400,7.61
1991-07-29,45.26,45.67,44.95,45.16,1830400,7.50
1991-07-26,44.64,45.26,44.64,45.16,2096800,7.50
1991-07-25,44.54,44.54,43.72,44.54,2528400,7.40
1991-07-24,44.22,44.53,43.92,44.22,3014800,7.31
1991-07-23,44.43,44.53,43.61,44.02,3447600,7.27
1991-07-22,45.04,45.04,44.12,44.33,1888400,7.32
1991-07-19,45.56,45.66,45.04,45.15,2306400,7.46
1991-07-18,44.33,45.04,44.22,44.84,2743600,7.41
1991-07-17,44.53,44.63,43.92,44.12,4053200,7.29
1991-07-16,45.76,45.86,44.94,44.94,3814800,7.42
1991-07-15,45.04,45.86,44.94,45.86,4898400,7.58
1991-07-12,44.02,45.04,43.20,44.94,9936800,7.42
1991-07-11,43.10,44.02,43.00,43.71,6615600,7.22
1991-07-10,42.18,43.20,41.77,42.48,7472400,7.02
1991-07-09,42.59,42.79,41.46,41.77,5048400,6.90
1991-07-08,40.85,42.38,40.74,41.77,5289200,6.90
1991-07-05,40.95,41.26,40.85,41.05,1598800,6.78
1991-07-03,41.05,41.15,40.13,40.95,3964800,6.76
1991-07-02,40.85,41.56,40.74,41.46,3910400,6.85
1991-07-01,40.64,41.26,40.64,41.15,5577600,6.80
1991-06-28,39.82,40.64,39.82,40.54,3038800,6.70
1991-06-27,39.31,40.03,39.31,39.82,2269200,6.58
1991-06-26,38.18,39.62,38.08,39.11,2607600,6.46
1991-06-25,38.39,38.70,37.78,38.18,3412800,6.31
1991-06-24,39.52,39.62,38.39,38.39,2806400,6.34
1991-06-21,39.82,39.92,39.52,39.72,3250400,6.56
1991-06-20,39.92,40.33,39.52,39.72,3851200,6.56
1991-06-19,40.44,40.44,39.62,39.62,3723200,6.54
1991-06-18,40.85,41.15,40.64,40.64,4126000,6.71
1991-06-17,39.82,40.54,39.72,40.44,2348800,6.68
1991-06-14,39.62,40.03,39.62,39.72,3158800,6.56
1991-06-13,40.13,40.23,39.00,39.31,5841200,6.49
1991-06-12,39.92,40.13,39.52,40.13,2902000,6.63
1991-06-11,39.82,40.33,39.82,40.03,2834400,6.61
1991-06-10,39.62,39.72,39.21,39.62,1825600,6.54
1991-06-07,40.44,40.44,39.31,39.62,4580400,6.54
1991-06-06,41.46,41.46,40.54,40.64,3551600,6.71
1991-06-05,42.18,42.38,41.26,41.36,4514400,6.83
1991-06-04,42.07,42.18,41.56,42.07,3020000,6.95
1991-06-03,41.97,42.38,41.46,41.77,3362400,6.90
1991-05-31,41.67,42.18,40.95,41.97,6914400,6.93
1991-05-30,40.44,41.56,40.23,41.56,7122400,6.87
1991-05-29,40.03,40.64,39.92,40.23,4632000,6.65
1991-05-28,39.52,39.92,39.21,39.92,5216000,6.60
1991-05-24,39.31,39.62,39.00,39.52,1794800,6.53
1991-05-23,38.90,39.21,38.70,39.11,2006400,6.46
1991-05-22,38.80,39.00,38.59,38.90,2017600,6.43
1991-05-21,38.29,39.00,38.18,38.59,2307600,6.38
1991-05-20,38.49,38.70,37.88,38.18,1655600,6.31
1991-05-17,38.29,38.70,37.88,38.49,2721200,6.36
1991-05-16,37.88,38.59,37.88,38.29,3355200,6.32
1991-05-15,37.47,37.98,36.75,37.37,3433600,6.17
1991-05-14,37.88,37.98,37.06,37.47,3085200,6.19
1991-05-13,38.80,38.80,37.78,38.18,3421600,6.31
1991-05-10,39.82,39.82,37.98,38.49,4530400,6.36
1991-05-09,39.00,39.72,38.90,39.52,3059600,6.53
1991-05-08,39.21,39.52,38.80,39.11,2700000,6.46
1991-05-07,39.62,39.92,39.31,39.31,2260800,6.49
1991-05-06,39.21,39.62,39.11,39.62,2136400,6.54
1991-05-03,39.11,39.31,38.90,39.11,2874000,6.46
1991-05-02,39.11,39.82,39.00,39.41,4525200,6.51
1991-05-01,37.26,38.59,36.55,38.49,6596800,6.36
1991-04-30,37.06,37.26,34.91,37.26,10620800,6.16
1991-04-29,37.88,38.18,35.42,36.24,7333600,5.99
1991-04-26,38.18,38.49,37.57,37.78,3964800,6.24
1991-04-25,39.11,39.11,37.88,38.39,3738000,6.34
1991-04-24,39.72,39.82,39.21,39.31,2761200,6.49
1991-04-23,39.92,40.42,39.51,39.61,2431600,6.50
1991-04-22,39.00,39.41,38.49,39.41,3362000,6.47
1991-04-19,39.10,39.61,39.00,39.30,3338800,6.45
1991-04-18,40.73,41.34,40.02,40.12,5706800,6.58
1991-04-17,40.53,41.04,40.22,40.83,8170800,6.70
1991-04-16,39.61,40.63,38.80,40.63,6930800,6.67
1991-04-15,39.81,40.22,39.10,39.71,3375600,6.52
1991-04-12,39.81,40.12,39.30,40.02,5501600,6.57
1991-04-11,38.69,39.41,38.59,39.20,4107600,6.43
1991-04-10,38.90,39.10,37.78,37.98,6024800,6.23
1991-04-09,38.80,39.81,38.69,38.69,2967600,6.35
1991-04-08,38.08,39.20,37.78,39.00,1978000,6.40
1991-04-05,39.30,39.51,37.98,38.18,3578000,6.27
1991-04-04,39.20,40.02,38.49,38.90,6845200,6.38
1991-04-03,38.39,39.61,38.29,39.00,5114400,6.40
1991-04-02,36.25,38.39,36.25,38.39,4370000,6.30
1991-04-01,37.17,37.37,36.15,36.25,3909200,5.95
1991-03-28,37.17,37.78,36.96,37.06,3349600,6.08
1991-03-27,37.27,37.57,36.86,37.06,4609600,6.08
1991-03-26,35.54,36.96,35.13,36.86,4170000,6.05
1991-03-25,34.62,35.54,34.52,35.23,4832400,5.78
1991-03-22,35.13,35.64,33.40,34.82,6182800,5.72
1991-03-21,36.45,36.55,35.03,35.03,3119600,5.75
1991-03-20,36.05,36.25,35.23,36.05,4320400,5.92
1991-03-19,36.25,36.25,35.03,35.94,8590800,5.90
1991-03-18,36.55,37.37,36.25,36.96,3269200,6.07
1991-03-15,36.86,36.86,35.94,36.55,5248000,6.00
1991-03-14,37.17,37.27,36.15,36.45,5100400,5.98
1991-03-13,35.94,36.86,35.64,36.76,4748800,6.03
1991-03-12,36.66,36.66,35.64,35.74,3003600,5.87
1991-03-11,37.37,37.37,36.55,36.86,3190000,6.05
1991-03-08,37.57,37.78,36.96,37.37,4976800,6.13
1991-03-07,37.37,37.98,37.27,37.37,6892800,6.13
1991-03-06,39.51,39.51,36.96,37.27,6346800,6.12
1991-03-05,36.96,38.80,36.66,38.59,6911200,6.33
1991-03-04,37.47,37.57,36.86,36.86,443200,6.05
1991-03-01,35.64,37.37,35.64,37.37,6046400,6.13
1991-02-28,37.27,37.57,36.15,36.76,4238400,6.03
1991-02-27,35.64,36.96,35.64,36.76,4335200,6.03
1991-02-26,36.35,36.35,35.33,35.64,3556000,5.85
1991-02-25,37.67,37.67,36.25,36.66,4046400,6.02
1991-02-22,35.74,37.57,35.74,36.96,5211600,6.07
1991-02-21,35.94,36.25,35.54,35.74,4055200,5.87
1991-02-20,36.66,36.66,35.03,35.74,5012000,5.87
1991-02-19,36.66,36.76,36.35,36.55,3382000,6.00
1991-02-15,37.17,37.27,36.25,36.76,6324800,6.03
1991-02-14,38.18,38.29,36.25,36.45,6607600,5.98
1991-02-13,37.98,38.49,37.37,37.78,4770800,6.20
1991-02-12,38.08,38.49,37.06,38.08,7922000,6.25
1991-02-11,36.55,38.39,36.55,38.18,8912800,6.27
1991-02-08,35.64,36.66,35.13,36.55,4941200,6.00
1991-02-07,35.84,36.96,35.33,35.74,8529600,5.87
1991-02-06,35.43,36.25,35.23,35.84,6172400,5.88
1991-02-05,35.13,36.35,35.03,35.64,11888000,5.85
1991-02-04,32.99,34.93,32.99,34.93,9607200,5.73
1991-02-01,32.48,33.60,32.28,33.09,7616800,5.43
1991-01-31,32.07,32.38,31.77,32.28,4139600,5.30
1991-01-30,31.36,32.18,31.16,32.07,7180000,5.26
1991-01-29,31.16,31.36,31.06,31.16,3398400,5.11
1991-01-28,31.26,31.36,31.06,31.16,3111200,5.11
1991-01-25,31.06,31.46,30.85,31.16,5085600,5.11
1991-01-24,30.98,31.59,30.78,30.98,8429600,5.05
1991-01-23,29.66,30.68,29.66,30.57,4617200,4.98
1991-01-22,29.87,30.07,29.46,29.46,3744000,4.80
1991-01-21,29.46,30.07,29.36,30.07,4858800,4.90
1991-01-18,30.07,30.47,29.66,29.97,7509200,4.88
1991-01-17,30.68,30.68,29.56,30.27,16404000,4.93
1991-01-16,27.64,28.75,27.64,28.55,6015200,4.65
1991-01-15,27.74,28.04,27.33,27.54,4028800,4.49
1991-01-14,27.44,27.84,27.03,27.74,4845200,4.52
1991-01-11,28.04,28.25,27.64,28.04,5027200,4.57
1991-01-10,27.03,27.54,26.22,27.54,2124000,4.49
1991-01-09,27.33,27.94,26.52,26.63,5714000,4.34
1991-01-08,27.03,27.13,26.22,26.83,3577200,4.37
1991-01-07,27.33,27.54,26.93,26.93,2776800,4.39
1991-01-04,28.35,28.35,27.74,28.04,3004800,4.57
1991-01-03,28.04,28.65,27.94,28.45,5013600,4.64
1991-01-02,28.45,28.65,28.14,28.14,4176800,4.59
1990-12-31,28.35,28.85,27.74,28.85,2275600,4.70
1990-12-28,28.45,28.45,28.04,28.35,1479200,4.62
1990-12-27,28.85,29.36,28.45,28.45,1904400,4.64
1990-12-26,28.45,28.95,28.25,28.85,2471200,4.70
1990-12-24,28.35,28.45,28.25,28.35,1869600,4.62
1990-12-21,28.55,28.55,28.35,28.45,4185600,4.64
1990-12-20,28.04,28.55,27.84,28.35,5300800,4.62
1990-12-19,28.65,28.65,28.25,28.35,6942400,4.62
1990-12-18,27.03,28.45,27.03,28.45,7225200,4.64
1990-12-17,27.23,27.54,27.03,27.23,2607600,4.44
1990-12-14,27.74,27.94,27.23,27.74,4863600,4.52
1990-12-13,27.84,28.14,27.74,27.94,4347200,4.55
1990-12-12,27.74,28.14,27.54,27.94,5562800,4.55
1990-12-11,27.94,28.04,27.33,27.74,3869200,4.52
1990-12-10,27.44,28.25,27.44,28.14,5699600,4.59
1990-12-07,27.13,27.74,26.63,27.44,6743200,4.47
1990-12-06,28.55,28.65,26.93,27.13,9998000,4.42
1990-12-05,25.82,27.74,25.82,27.74,19636000,4.52
1990-12-04,25.31,25.61,25.01,25.61,10563200,4.17
1990-12-03,25.71,25.82,25.11,25.31,4964800,4.12
1990-11-30,25.21,25.71,24.60,25.61,9949200,4.17
1990-11-29,25.11,25.61,24.90,25.31,4574800,4.12
1990-11-28,25.71,25.82,25.11,25.11,3230800,4.09
1990-11-27,25.31,25.71,25.01,25.71,5148800,4.19
1990-11-26,24.40,25.21,23.89,25.21,6190000,4.11
1990-11-23,24.90,25.21,24.80,24.80,1294800,4.04
1990-11-21,25.51,25.51,23.99,24.80,8050800,4.04
1990-11-20,26.32,26.32,25.51,25.61,3968400,4.17
1990-11-19,26.52,26.52,26.12,26.42,5066400,4.31
1990-11-16,26.12,26.32,25.71,26.12,4190800,4.26
1990-11-15,26.12,26.32,25.82,25.82,4513200,4.21
1990-11-14,26.22,26.63,26.02,26.32,6604400,4.29
1990-11-13,25.82,26.52,25.82,26.22,11534000,4.27
1990-11-12,25.31,25.92,25.11,25.92,10549200,4.22
1990-11-09,24.30,24.80,24.20,24.70,4515600,4.03
1990-11-08,23.79,24.20,23.69,23.99,4011600,3.91
1990-11-07,24.20,24.20,23.59,23.69,4844000,3.86
1990-11-06,24.50,24.90,24.20,24.30,8234800,3.96
1990-11-05,23.79,24.50,23.79,24.40,11000400,3.98
1990-11-02,22.88,23.79,22.88,23.69,10784000,3.86
1990-11-01,23.08,23.28,22.37,22.98,9010800,3.74
1990-10-31,22.27,22.88,22.27,22.78,5277600,3.71
1990-10-30,21.87,22.27,21.67,22.17,3556000,3.61
1990-10-29,22.58,22.58,21.67,21.97,3959200,3.58
1990-10-26,22.68,23.08,22.47,22.58,1950800,3.68
1990-10-25,23.49,23.69,23.08,23.18,2437600,3.78
1990-10-24,23.31,23.51,23.11,23.31,3397600,3.76
1990-10-23,23.21,23.81,23.01,23.51,5492800,3.79
1990-10-22,22.51,23.71,22.20,23.31,8240000,3.76
1990-10-19,23.31,23.41,21.30,22.40,11494800,3.62
1990-10-18,22.61,23.31,21.40,22.71,9294000,3.67
1990-10-17,21.40,22.61,21.40,22.40,5549600,3.62
1990-10-16,22.81,23.31,21.70,21.70,7056000,3.50
1990-10-15,22.91,23.21,21.80,23.11,2906400,3.73
1990-10-12,21.90,22.81,21.60,22.71,5030000,3.67
1990-10-11,22.51,22.61,20.90,21.50,11029200,3.47
1990-10-10,23.01,23.01,21.90,22.20,5446000,3.58
1990-10-09,23.61,23.71,22.91,23.01,2798800,3.71
1990-10-08,24.01,24.11,23.71,24.01,1596400,3.88
1990-10-05,22.61,24.11,22.51,23.51,4466000,3.79
1990-10-04,22.81,23.41,22.51,23.31,3019600,3.76
1990-10-03,23.51,23.61,22.91,22.91,3818400,3.70
1990-10-02,24.21,24.72,23.51,23.51,6808000,3.79
1990-10-01,23.81,24.11,23.01,23.81,7268800,3.84
1990-09-28,21.20,23.11,20.90,22.81,6874800,3.68
1990-09-27,21.80,21.90,20.30,21.20,4990800,3.42
1990-09-26,22.10,22.20,21.30,21.40,3480800,3.45
1990-09-25,21.40,22.20,21.20,22.20,5049200,3.58
1990-09-24,20.90,21.20,20.50,21.00,4098000,3.39
1990-09-21,20.40,21.20,20.19,21.10,5248000,3.41
1990-09-20,21.20,21.20,20.09,20.30,4593200,3.28
1990-09-19,22.20,22.30,20.80,21.30,9882400,3.44
1990-09-18,23.01,23.01,21.90,22.10,9190000,3.57
1990-09-17,23.51,23.51,23.21,23.31,2192400,3.76
1990-09-14,23.71,23.91,23.31,23.61,3071200,3.81
1990-09-13,24.01,24.31,23.71,24.01,4241200,3.88
1990-09-12,22.71,23.61,22.71,23.61,3622800,3.81
1990-09-11,23.11,23.21,22.61,22.61,4443600,3.65
1990-09-10,23.81,23.81,23.01,23.01,2721200,3.71
1990-09-07,23.21,23.51,23.01,23.21,4671600,3.75
1990-09-06,23.91,23.91,22.81,23.31,4418800,3.76
1990-09-05,23.91,24.31,23.81,24.11,3178000,3.89
1990-09-04,23.51,23.81,23.41,23.81,3136800,3.84
1990-08-31,24.11,24.11,23.81,24.01,1312400,3.88
1990-08-30,24.51,24.51,23.81,23.91,2685200,3.86
1990-08-29,24.72,24.72,24.01,24.31,6442400,3.92
1990-08-28,24.72,25.02,24.51,24.62,4833600,3.97
1990-08-27,24.92,25.22,24.11,24.31,6603200,3.92
1990-08-24,22.40,23.31,22.30,23.31,10665200,3.76
1990-08-23,20.09,22.00,19.99,21.40,14498400,3.45
1990-08-22,23.21,23.21,21.50,21.50,9151600,3.47
1990-08-21,22.91,23.61,22.40,22.71,10402800,3.67
1990-08-20,24.72,24.92,23.71,23.91,5118800,3.86
1990-08-17,25.02,25.72,24.01,24.82,11155200,4.01
1990-08-16,26.52,26.62,25.42,25.62,5709200,4.14
1990-08-15,27.03,27.23,26.73,26.93,3663200,4.35
1990-08-14,26.93,27.13,26.52,26.52,3744400,4.28
1990-08-13,26.52,27.03,26.32,27.03,4083600,4.36
1990-08-10,28.03,28.13,26.73,27.23,3865600,4.39
1990-08-09,26.93,28.23,26.93,28.23,5304800,4.56
1990-08-08,26.52,27.23,26.32,26.93,5975600,4.35
1990-08-07,26.83,26.93,26.02,26.22,6695600,4.23
1990-08-06,25.92,26.62,25.82,25.92,8726800,4.18
1990-08-03,28.33,28.84,26.93,28.84,10570400,4.65
1990-08-02,29.24,29.74,28.94,29.24,6292400,4.72
1990-08-01,30.74,31.15,30.14,30.34,4192000,4.90
1990-07-31,31.25,31.55,30.54,30.74,3388800,4.96
1990-07-30,30.94,31.35,30.44,31.35,3623200,5.06
1990-07-27,31.25,31.35,30.84,31.15,1887600,5.03
1990-07-26,31.15,31.65,31.05,31.35,3398400,5.06
1990-07-25,31.05,31.55,31.05,31.25,3965600,5.04
1990-07-24,31.80,32.00,30.30,30.80,8395600,4.94
1990-07-23,31.60,31.90,30.10,31.90,7835600,5.12
1990-07-20,33.70,33.70,32.40,32.60,2056000,5.23
1990-07-19,33.20,33.60,32.90,33.60,2111200,5.39
1990-07-18,33.60,33.70,32.70,33.30,5498400,5.34
1990-07-17,34.80,34.80,33.30,34.00,3541200,5.46
1990-07-16,35.00,35.10,34.30,34.60,3772400,5.55
1990-07-13,35.10,35.60,34.50,34.80,6664000,5.58
1990-07-12,34.30,35.20,34.10,34.80,7444800,5.58
1990-07-11,33.40,34.40,33.40,34.10,4934000,5.47
1990-07-10,33.20,33.80,33.20,33.40,2464000,5.36
1990-07-09,32.90,33.20,32.80,33.10,1458000,5.31
1990-07-06,32.30,33.00,32.30,32.70,1393200,5.25
1990-07-05,33.10,33.20,32.20,32.50,2569600,5.22
1990-07-03,33.40,33.50,33.20,33.30,1672400,5.34
1990-07-02,32.50,33.40,32.40,33.40,2383200,5.36
1990-06-29,32.10,32.70,31.90,32.50,4133600,5.22
1990-06-28,31.40,32.10,31.10,32.00,4531600,5.13
1990-06-27,31.10,31.60,31.00,31.10,4839600,4.99
1990-06-26,31.70,31.90,30.90,31.30,3883600,5.02
1990-06-25,32.00,32.10,31.10,31.20,3078400,5.01
1990-06-22,32.60,32.90,31.70,31.90,4049600,5.12
1990-06-21,32.20,32.50,31.80,32.50,4266000,5.22
1990-06-20,32.70,32.70,31.70,32.00,4600800,5.13
1990-06-19,32.20,32.80,31.90,32.70,4034000,5.25
1990-06-18,33.10,33.10,32.10,32.10,3326400,5.15
1990-06-15,33.70,34.10,33.20,33.30,4305600,5.34
1990-06-14,34.20,34.30,33.30,34.00,4930400,5.46
1990-06-13,35.10,35.70,34.60,34.70,4855600,5.57
1990-06-12,34.60,35.00,34.60,35.00,4077200,5.62
1990-06-11,33.60,34.40,33.40,34.40,2381600,5.52
1990-06-08,34.10,34.50,33.40,33.70,3842800,5.41
1990-06-07,34.10,34.20,33.30,34.10,3449600,5.47
1990-06-06,34.00,34.10,33.50,33.80,4428800,5.42
1990-06-05,35.10,35.40,34.00,34.40,7760800,5.52
1990-06-04,33.40,35.00,33.20,34.90,7530800,5.60
1990-06-01,32.60,33.40,32.30,33.30,6833200,5.34
1990-05-31,31.80,32.20,31.00,31.80,5096000,5.10
1990-05-30,32.00,32.30,31.60,31.80,4343200,5.10
1990-05-29,31.90,32.00,31.70,32.00,3055200,5.13
1990-05-25,31.80,32.10,31.60,31.80,3734000,5.10
1990-05-24,32.30,32.70,32.10,32.10,4590400,5.15
1990-05-23,32.30,32.40,31.90,32.20,4405600,5.17
1990-05-22,32.90,33.00,31.90,32.40,8733200,5.20
1990-05-21,31.50,32.90,31.40,32.20,6480400,5.17
1990-05-18,30.80,31.80,30.70,31.60,4218000,5.07
1990-05-17,30.70,31.60,30.70,31.00,6329600,4.97
1990-05-16,30.70,30.80,30.00,30.50,4304000,4.89
1990-05-15,29.60,31.00,29.50,30.60,7870800,4.91
1990-05-14,31.30,32.50,29.80,30.30,16453600,4.86
1990-05-11,30.10,31.10,29.80,31.00,11162400,4.97
1990-05-10,28.90,29.70,28.90,29.40,5664000,4.72
1990-05-09,28.50,28.90,28.50,28.80,5738400,4.62
1990-05-08,28.30,28.60,27.80,28.60,6678400,4.59
1990-05-07,27.80,28.60,27.70,28.30,3426800,4.54
1990-05-04,27.40,28.00,27.20,27.90,4294800,4.48
1990-05-03,27.50,27.50,26.80,27.00,4630800,4.33
1990-05-02,27.50,27.70,27.20,27.30,2883200,4.38
1990-05-01,28.00,28.10,27.50,27.60,2359600,4.43
1990-04-30,27.10,27.70,26.90,27.60,1776400,4.43
1990-04-27,27.50,27.80,27.10,27.20,1980800,4.36
1990-04-26,27.80,27.80,26.90,27.60,4268800,4.43
1990-04-25,28.00,28.20,27.70,27.70,3264000,4.44
1990-04-24,27.70,27.90,27.60,27.80,3160000,4.46
1990-04-23,27.36,27.46,27.16,27.36,3104400,4.36
1990-04-20,27.75,27.95,27.06,27.56,4088400,4.39
1990-04-19,28.15,28.35,27.75,27.85,2980800,4.44
1990-04-18,29.15,29.15,28.25,28.45,2671600,4.54
1990-04-17,28.65,29.35,28.55,29.15,3996000,4.65
1990-04-16,29.74,29.84,28.75,29.15,5746400,4.65
1990-04-12,27.95,29.25,27.95,29.25,8700000,4.66
1990-04-11,27.46,28.05,27.46,27.85,4879200,4.44
1990-04-10,26.56,27.36,26.46,27.16,3055200,4.33
1990-04-09,25.67,26.86,25.67,26.56,4788400,4.23
1990-04-06,27.46,27.56,25.47,25.47,14975200,4.06
1990-04-05,27.95,27.95,27.46,27.56,1877600,4.39
1990-04-04,28.55,28.65,27.46,27.75,3126000,4.42
1990-04-03,27.56,28.45,27.56,28.45,3639200,4.54
1990-04-02,27.06,27.56,26.96,27.46,2613600,4.38
1990-03-30,28.05,28.15,27.36,27.36,2306400,4.36
1990-03-29,28.05,28.55,27.95,28.15,2446000,4.49
1990-03-28,27.95,28.35,27.95,28.15,3828000,4.49
1990-03-27,27.26,28.35,27.26,28.35,3457200,4.52
1990-03-26,27.36,27.46,27.16,27.16,2487200,4.33
1990-03-23,27.65,27.65,27.06,27.06,2542400,4.31
1990-03-22,27.75,27.75,27.16,27.46,5419200,4.38
1990-03-21,27.85,28.05,27.65,27.75,4488000,4.42
1990-03-20,28.05,28.35,27.56,27.75,5689200,4.42
1990-03-19,28.15,28.35,28.05,28.25,2674800,4.50
1990-03-16,29.05,29.05,28.45,28.55,8286800,4.55
1990-03-15,28.95,29.15,28.65,28.75,3222000,4.58
1990-03-14,28.55,29.05,28.45,28.95,3874000,4.61
1990-03-13,28.35,28.85,28.25,28.35,2601200,4.52
1990-03-12,28.55,28.75,28.25,28.55,2012000,4.55
1990-03-09,28.85,29.05,28.45,28.65,2093600,4.57
1990-03-08,28.65,29.05,28.35,28.95,2674800,4.61
1990-03-07,29.15,29.25,28.35,28.55,3724000,4.55
1990-03-06,28.55,29.15,28.35,29.05,3558800,4.63
1990-03-05,28.75,29.05,28.35,28.35,3095600,4.52
1990-03-02,28.15,29.05,28.15,28.65,3890800,4.57
1990-03-01,28.05,28.35,27.85,28.15,2862800,4.49
1990-02-28,28.25,28.75,28.15,28.25,4530400,4.50
1990-02-27,28.25,28.65,28.15,28.25,4926000,4.50
1990-02-26,27.56,28.25,27.46,28.25,4206800,4.50
1990-02-23,26.96,27.46,26.86,27.36,3161200,4.36
1990-02-22,26.86,28.05,26.76,27.26,7832400,4.35
1990-02-21,26.26,26.76,26.26,26.66,4157600,4.25
1990-02-20,26.76,26.76,26.16,26.76,4672000,4.27
1990-02-16,27.26,27.36,27.06,27.06,2991200,4.31
1990-02-15,26.96,27.36,26.86,27.16,4005200,4.33
1990-02-14,26.96,27.36,26.86,27.16,3326800,4.33
1990-02-13,26.56,26.96,25.86,26.86,4897600,4.28
1990-02-12,27.16,27.36,26.46,26.46,5234000,4.22
1990-02-09,27.56,27.56,27.06,27.36,2577200,4.36
1990-02-08,26.96,27.85,26.96,27.36,4636400,4.36
1990-02-07,25.76,27.26,25.76,26.96,5533200,4.30
1990-02-06,25.57,26.36,24.67,26.26,4256800,4.19
1990-02-05,24.87,25.67,24.87,25.67,3219200,4.09
1990-02-02,25.27,25.57,24.87,24.87,3468800,3.96
1990-02-01,25.37,25.67,24.87,25.37,4542000,4.04
1990-01-31,23.77,24.87,23.28,24.87,6283600,3.96
1990-01-30,24.27,24.57,22.68,23.28,10582800,3.71
1990-01-29,25.47,25.57,23.77,24.37,7998800,3.89
1990-01-26,26.46,26.46,24.57,25.47,5229600,4.06
1990-01-25,26.96,26.96,26.26,26.46,4168000,4.22
1990-01-24,25.76,26.65,25.66,26.35,7376400,4.18
1990-01-23,27.64,27.74,26.25,27.04,5558800,4.29
1990-01-22,28.23,28.43,27.04,27.24,4755600,4.32
1990-01-19,28.83,28.83,28.33,28.43,2955600,4.51
1990-01-18,28.43,28.73,28.13,28.53,5676000,4.52
1990-01-17,29.72,30.01,28.73,28.93,7114800,4.59
1990-01-16,28.33,29.62,28.23,29.62,5691600,4.70
1990-01-15,28.73,28.93,28.43,28.43,3743200,4.51
1990-01-12,28.93,29.42,28.83,29.02,7480000,4.60
1990-01-11,28.73,29.72,28.53,29.62,11736000,4.70
1990-01-10,27.84,28.43,27.64,28.43,4888800,4.51
1990-01-09,29.12,29.22,28.23,28.33,4755200,4.49
1990-01-08,27.93,29.22,27.93,29.12,4608800,4.62
1990-01-05,28.73,29.12,28.43,28.53,5084000,4.52
1990-01-04,28.93,29.52,28.33,28.53,7628000,4.52
1990-01-03,28.13,28.93,27.74,28.73,7843600,4.56
1990-01-02,26.84,27.74,26.55,27.74,4212400,4.40
1989-12-29,26.05,27.24,26.05,26.84,3531600,4.26
1989-12-28,26.25,26.55,25.76,25.85,2549600,4.10
1989-12-27,27.24,27.24,26.15,26.15,2418400,4.15
1989-12-26,27.34,27.54,26.94,27.14,1521200,4.30
1989-12-22,27.24,27.74,26.75,27.54,3636800,4.37
1989-12-21,27.74,27.93,27.14,27.34,4491200,4.34
1989-12-20,26.15,27.44,25.95,27.24,7856000,4.32
1989-12-19,24.76,25.76,24.57,25.76,9967600,4.08
1989-12-18,26.84,26.84,24.17,24.67,13549200,3.91
1989-12-15,27.54,27.64,25.76,26.75,9880400,4.24
1989-12-14,28.13,28.13,26.94,27.34,6338400,4.34
1989-12-13,28.03,28.53,27.93,28.13,9595200,4.46
1989-12-12,28.13,28.33,27.14,28.13,8023600,4.46
1989-12-11,27.93,28.33,26.65,28.03,11885600,4.45
1989-12-08,29.72,29.82,26.35,27.44,29266000,4.35
1989-12-07,30.01,30.11,27.74,29.02,16032400,4.60
1989-12-06,31.01,31.10,29.92,30.21,6444000,4.79
1989-12-05,31.70,31.80,30.51,30.81,5784000,4.88
1989-12-04,32.39,32.39,31.50,31.60,3207200,5.01
1989-12-01,32.69,32.79,32.09,32.19,3959600,5.10
1989-11-30,32.00,32.69,32.00,32.49,4109600,5.15
1989-11-29,33.18,33.18,31.50,31.60,4989600,5.01
1989-11-28,33.88,33.88,33.09,33.18,3146400,5.26
1989-11-27,33.98,34.18,33.18,33.78,3624400,5.36
1989-11-24,32.89,33.58,32.89,33.48,2798800,5.31
1989-11-22,32.39,32.69,32.09,32.59,2488400,5.17
1989-11-21,32.19,32.49,31.80,32.29,2204400,5.12
1989-11-20,32.19,32.29,31.70,32.00,3862000,5.07
1989-11-17,32.79,32.79,31.70,31.90,3566000,5.06
1989-11-16,32.29,32.99,32.00,32.59,4270800,5.17
1989-11-15,31.90,32.49,31.40,32.29,2914000,5.12
1989-11-14,32.00,32.49,31.30,31.60,4129200,5.01
1989-11-13,31.60,32.49,31.40,32.00,3824400,5.07
1989-11-10,31.70,31.90,31.10,31.30,2505200,4.96
1989-11-09,31.30,31.50,30.81,31.30,6478400,4.96
1989-11-08,30.61,31.50,30.61,30.81,4855600,4.88
1989-11-07,28.93,30.01,28.93,29.82,6590400,4.73
1989-11-06,30.41,30.51,29.22,29.32,4820000,4.65
1989-11-03,31.40,31.60,30.11,30.61,4754400,4.85
1989-11-02,31.90,31.90,31.10,31.80,3541200,5.04
1989-11-01,32.09,32.49,31.10,32.09,5279200,5.09
1989-10-31,31.01,31.90,30.81,31.90,5021200,5.06
1989-10-30,30.11,30.91,29.52,30.21,9070000,4.79
1989-10-27,31.40,31.50,29.42,29.52,14960400,4.68
1989-10-26,32.69,32.69,31.30,31.90,5320400,5.06
1989-10-25,33.18,33.18,32.69,32.69,2706800,5.18
1989-10-24,33.17,33.47,31.69,33.17,6463200,5.24
1989-10-23,33.86,34.06,33.27,33.47,2764800,5.28
1989-10-20,33.96,34.65,33.76,33.96,3993600,5.36
1989-10-19,32.98,34.46,32.98,33.86,6292000,5.35
1989-10-18,32.58,33.57,32.28,32.78,5365200,5.18
1989-10-17,32.19,33.67,31.59,32.98,7912400,5.21
1989-10-16,93.20,97.94,91.62,97.94,19086000,5.15
1989-10-13,100.70,101.49,92.01,94.78,13587600,4.99
1989-10-12,101.69,103.47,100.51,100.90,7906800,5.31
1989-10-11,104.16,104.16,101.29,101.29,7472400,5.33
1989-10-10,105.94,106.33,102.08,104.26,10264800,5.49
1989-10-09,107.42,107.42,105.64,106.63,3843600,5.61
1989-10-06,107.61,109.19,107.42,107.42,8650800,5.65
1989-10-05,105.64,109.00,105.64,107.02,8383200,5.63
1989-10-04,105.24,106.43,104.65,105.44,8052000,5.55
1989-10-03,104.26,107.51,104.26,104.45,13722000,5.50
1989-10-02,99.72,103.47,99.62,103.47,8632800,5.45
1989-09-29,98.43,101.10,98.33,99.52,6522000,5.24
1989-09-28,97.35,99.02,97.35,98.43,9176400,5.18
1989-09-27,94.58,97.74,94.19,97.64,6822000,5.14
1989-09-26,95.37,96.95,95.08,95.08,9142800,5.00
1989-09-25,92.80,95.57,92.21,95.37,8505600,5.02
1989-09-22,90.43,93.79,90.43,93.40,6267600,4.92
1989-09-21,89.15,91.03,89.15,90.24,4444800,4.75
1989-09-20,90.04,90.24,88.95,89.35,4916400,4.70
1989-09-19,91.42,92.01,89.94,89.94,8163600,4.73
1989-09-18,87.87,91.22,87.67,91.22,7929600,4.80
1989-09-15,87.28,87.97,86.49,87.57,10370400,4.61
1989-09-14,87.67,87.67,85.99,86.29,8889600,4.54
1989-09-13,88.26,89.25,86.29,87.57,13207200,4.61
1989-09-12,86.49,88.86,86.09,88.26,10207200,4.65
1989-09-11,86.88,87.67,86.19,86.78,7404000,4.57
1989-09-08,84.91,88.36,84.71,87.47,6709200,4.60
1989-09-07,84.12,85.89,83.72,85.10,15136800,4.48
1989-09-06,79.97,82.14,78.98,81.94,6531600,4.31
1989-09-05,78.69,80.07,78.49,79.77,5784000,4.20
1989-09-01,77.60,78.78,77.60,78.69,2288400,4.14
1989-08-31,77.30,77.60,77.11,77.50,1395600,4.08
1989-08-30,76.91,77.30,76.81,77.30,4219200,4.07
1989-08-29,77.60,77.70,76.71,77.01,3678000,4.05
1989-08-28,78.09,78.09,77.01,77.60,2300400,4.08
1989-08-25,79.57,79.67,78.39,78.39,4238400,4.13
1989-08-24,78.09,79.38,77.60,79.38,6007200,4.18
1989-08-23,77.30,78.00,77.21,77.90,2274000,4.10
1989-08-22,77.40,77.60,77.21,77.21,2133600,4.06
1989-08-21,77.70,78.00,77.11,77.21,4186800,4.06
1989-08-18,77.90,78.49,77.40,77.40,3130800,4.07
1989-08-17,78.00,78.39,77.40,78.09,5200800,4.11
1989-08-16,76.22,77.60,76.22,77.60,3859200,4.08
1989-08-15,75.63,76.32,75.43,76.02,5740800,4.00
1989-08-14,76.42,76.51,74.54,75.03,3760800,3.95
1989-08-11,77.80,77.90,76.12,76.22,4858800,4.01
1989-08-10,75.53,76.42,75.13,76.42,4876800,4.02
1989-08-09,76.61,77.21,76.02,76.02,3081600,4.00
1989-08-08,76.22,77.80,76.12,76.81,5973600,4.04
1989-08-07,76.61,77.01,75.63,76.12,4160400,4.01
1989-08-04,77.60,77.60,76.02,76.22,3970800,4.01
1989-08-03,78.88,78.98,77.70,77.90,4021200,4.10
1989-08-02,78.29,78.98,78.29,78.88,3256800,4.15
1989-08-01,78.78,79.48,78.29,78.29,8146800,4.12
1989-07-31,76.61,78.39,76.12,78.29,5124000,4.12
1989-07-28,77.30,77.30,76.22,76.42,3812400,4.02
1989-07-27,77.01,78.09,76.61,77.01,6711600,4.05
1989-07-26,74.34,77.01,73.75,77.01,4830000,4.05
1989-07-25,73.75,74.44,73.65,74.05,3606000,3.90
1989-07-24,72.71,73.79,72.61,73.60,2990400,3.86
1989-07-21,72.61,73.10,72.42,72.91,3136800,3.82
1989-07-20,74.19,74.38,73.20,73.20,5330400,3.84
1989-07-19,73.50,74.19,73.50,73.89,4233600,3.87
1989-07-18,73.40,73.50,73.10,73.20,2919600,3.84
1989-07-17,73.50,74.19,73.50,73.99,3073200,3.88
1989-07-14,74.48,74.58,72.61,73.40,7806000,3.85
1989-07-13,76.25,76.25,74.28,74.48,4642800,3.90
1989-07-12,75.86,77.53,75.76,75.86,8458800,3.98
1989-07-11,75.37,75.96,74.78,75.47,6987600,3.95
1989-07-10,74.38,75.37,74.38,74.58,3504000,3.91
1989-07-07,74.58,75.66,73.69,74.78,9006000,3.92
1989-07-06,72.51,74.28,72.51,74.19,6056400,3.89
1989-07-05,70.45,72.71,70.35,72.32,5362800,3.79
1989-07-03,70.45,70.64,70.35,70.45,2428800,3.69
1989-06-30,69.86,70.55,68.87,70.15,6194400,3.68
1989-06-29,70.64,71.14,69.07,69.76,6433200,3.66
1989-06-28,71.82,71.82,70.45,71.33,4627200,3.74
1989-06-27,72.02,73.01,71.92,72.02,4963200,3.77
1989-06-26,72.42,74.09,71.63,71.63,8259600,3.75
1989-06-23,70.84,72.22,70.64,72.22,4454400,3.78
1989-06-22,69.66,70.55,69.56,69.86,3819600,3.66
1989-06-21,70.74,70.74,69.76,69.76,3201600,3.66
1989-06-20,70.74,71.53,70.55,70.64,7928400,3.70
1989-06-19,66.81,69.96,66.81,69.96,6036000,3.67
1989-06-16,66.51,67.30,66.51,66.81,5661600,3.50
1989-06-15,67.59,67.79,66.31,66.41,7669200,3.48
1989-06-14,66.51,68.18,66.41,67.79,7683600,3.55
1989-06-13,66.71,66.71,65.43,65.92,6823200,3.45
1989-06-12,67.69,67.69,66.71,67.00,6937200,3.51
1989-06-09,68.09,68.68,67.50,67.50,5997600,3.54
1989-06-08,69.27,69.86,68.18,68.28,3342000,3.58
1989-06-07,69.86,70.05,68.97,69.17,4183200,3.62
1989-06-06,70.45,70.64,68.97,69.27,6602400,3.63
1989-06-05,71.92,71.92,70.45,70.55,8707200,3.70
1989-06-02,71.23,71.92,71.23,71.82,8449200,3.76
1989-06-01,69.37,71.04,68.77,70.55,9207600,3.70
1989-05-31,66.41,69.86,66.41,69.37,6093600,3.63
1989-05-30,65.63,66.71,65.33,66.61,3232800,3.49
1989-05-26,63.56,65.63,63.56,65.43,4086000,3.43
1989-05-25,64.45,64.45,63.17,63.46,5030400,3.33
1989-05-24,64.94,65.13,63.66,64.45,6409200,3.38
1989-05-23,65.33,66.12,65.04,65.72,6697200,3.44
1989-05-22,64.45,66.12,64.45,66.12,7914000,3.46
1989-05-19,63.76,64.25,63.56,63.76,18357600,3.34
1989-05-18,60.71,63.07,60.51,63.07,16108800,3.30
1989-05-17,59.03,60.90,59.03,60.90,14758800,3.19
1989-05-16,58.84,58.84,58.35,58.74,4027200,3.08
1989-05-15,58.25,59.23,58.25,58.94,8764800,3.09
1989-05-12,56.48,57.76,56.38,57.66,12770400,3.02
1989-05-11,55.00,55.00,54.41,55.00,2151600,2.88
1989-05-10,54.80,55.10,54.80,54.80,1975200,2.87
1989-05-09,55.00,55.10,54.70,54.80,2397600,2.87
1989-05-08,55.89,55.98,54.70,55.10,4069200,2.89
1989-05-05,55.30,56.08,55.30,55.69,5414400,2.92
1989-05-04,54.41,54.90,54.31,54.70,3649200,2.87
1989-05-03,53.92,54.80,53.92,54.41,3730800,2.85
1989-05-02,53.43,54.21,53.43,54.02,1848000,2.83
1989-05-01,53.52,53.52,52.93,53.23,1536000,2.79
1989-04-28,54.11,54.11,53.82,53.92,1641600,2.83
1989-04-27,53.33,54.51,53.03,54.21,3762000,2.84
1989-04-26,53.43,53.52,53.33,53.33,1896000,2.79
1989-04-25,53.23,53.92,53.23,53.33,3259200,2.79
1989-04-24,53.33,53.33,53.13,53.33,2084400,2.79
1989-04-21,53.66,53.66,53.17,53.27,1665600,2.77
1989-04-20,54.06,54.15,53.27,53.66,4050000,2.80
1989-04-19,53.57,54.15,53.47,53.96,5106000,2.81
1989-04-18,53.27,54.55,53.08,53.66,7188000,2.80
1989-04-17,53.27,53.27,52.49,52.68,3229200,2.74
1989-04-14,53.27,53.76,53.27,53.47,3266400,2.79
1989-04-13,53.86,53.86,53.08,53.17,4646400,2.77
1989-04-12,52.10,54.06,52.10,53.66,14665200,2.80
1989-04-11,51.71,52.20,51.61,52.00,3271200,2.71
1989-04-10,52.39,52.68,51.61,51.61,2972400,2.69
1989-04-07,51.51,52.00,51.51,51.90,3212400,2.70
1989-04-06,51.61,51.71,51.61,51.61,1314000,2.69
1989-04-05,51.22,52.10,51.12,51.90,5350800,2.70
1989-04-04,51.22,51.51,51.02,51.22,4527600,2.67
1989-04-03,50.04,51.41,49.94,51.02,8631600,2.66
1989-03-31,49.55,49.94,49.36,49.94,3852000,2.60
1989-03-30,49.55,49.94,49.36,49.36,6619200,2.57
1989-03-29,49.45,49.94,49.45,49.65,3781200,2.59
1989-03-28,49.75,50.04,49.45,49.65,3733200,2.59
1989-03-27,49.55,49.55,49.36,49.45,1496400,2.58
1989-03-23,49.75,50.04,49.06,49.55,5452800,2.58
1989-03-22,50.73,50.73,49.65,49.94,9361200,2.60
1989-03-21,50.53,50.92,50.53,50.63,4926000,2.64
1989-03-20,49.75,50.82,49.75,50.24,5764800,2.62
1989-03-17,51.31,51.51,49.16,49.94,26836800,2.60
1989-03-16,52.98,53.17,52.68,52.78,3639600,2.75
1989-03-15,52.88,54.06,52.78,52.98,8353200,2.76
1989-03-14,53.17,53.27,52.68,52.68,5235600,2.74
1989-03-13,51.90,53.17,51.90,52.59,3484800,2.74
1989-03-10,50.73,51.80,50.53,51.71,5548800,2.69
1989-03-09,50.82,51.12,50.73,51.02,1285200,2.66
1989-03-08,50.63,51.51,50.43,50.73,7850400,2.64
1989-03-07,51.51,51.51,50.53,50.63,3170400,2.64
1989-03-06,49.94,51.22,49.84,51.22,6302400,2.67
1989-03-03,47.98,49.75,47.89,49.65,5493600,2.59
1989-03-02,47.10,48.08,47.01,48.08,3998400,2.50
1989-03-01,47.98,48.18,46.61,46.91,4890000,2.44
1989-02-28,46.71,47.59,46.61,47.59,3202800,2.48
1989-02-27,46.12,46.71,46.03,46.61,1414800,2.43
1989-02-24,46.52,46.61,46.22,46.22,7458000,2.41
1989-02-23,45.83,46.52,45.83,46.52,2821200,2.42
1989-02-22,46.42,46.42,45.73,45.93,4443600,2.39
1989-02-21,46.52,46.61,46.03,46.32,1893600,2.41
1989-02-17,46.12,46.81,46.03,46.52,2298000,2.42
1989-02-16,46.22,46.52,45.93,45.93,2600400,2.39
1989-02-15,45.05,46.22,44.95,46.03,5949600,2.40
1989-02-14,46.12,46.32,45.05,45.14,3100800,2.35
1989-02-13,46.22,46.32,45.93,46.22,2208000,2.41
1989-02-10,46.91,47.01,46.22,46.42,3270000,2.42
1989-02-09,47.89,47.89,47.30,47.49,3360000,2.47
1989-02-08,47.69,48.57,47.59,47.98,4305600,2.50
1989-02-07,46.61,47.59,46.52,47.49,4210800,2.47
1989-02-06,47.30,47.30,46.52,46.52,3667200,2.42
1989-02-03,47.40,47.59,47.10,47.40,3189600,2.47
1989-02-02,47.01,47.98,46.61,47.49,10836000,2.47
1989-02-01,46.81,47.10,46.52,46.91,4041600,2.44
1989-01-31,47.10,47.10,46.42,46.81,3560400,2.44
1989-01-30,47.59,47.89,46.81,47.10,3277200,2.45
1989-01-27,46.81,48.18,46.81,47.40,12244800,2.47
1989-01-26,45.93,47.01,45.44,46.61,4905600,2.43
1989-01-25,46.03,46.12,45.83,45.93,3154800,2.39
1989-01-24,43.98,45.74,43.98,45.74,10272000,2.37
1989-01-23,44.08,44.37,43.98,44.28,2743200,2.29
1989-01-20,44.08,44.37,43.98,44.18,6976800,2.29
1989-01-19,45.45,45.45,44.57,44.76,5427600,2.32
1989-01-18,44.67,45.64,44.67,45.45,14162400,2.35
1989-01-17,42.91,44.67,42.81,44.47,13336800,2.30
1989-01-16,42.03,43.01,42.03,43.01,3613200,2.23
1989-01-13,41.94,42.33,41.84,42.13,2594400,2.18
1989-01-12,40.96,42.13,40.96,41.94,5958000,2.17
1989-01-11,40.47,40.96,40.38,40.96,4438800,2.12
1989-01-10,40.67,40.77,40.18,40.38,2401200,2.09
1989-01-09,40.77,40.86,40.47,40.57,2961600,2.10
1989-01-06,40.67,40.96,40.38,40.57,2942400,2.10
1989-01-05,40.77,41.35,40.47,40.57,6710400,2.10
1989-01-04,39.40,40.18,39.21,40.08,2654400,2.08
1989-01-03,39.50,39.50,39.11,39.40,936000,2.04
1988-12-30,40.28,40.38,39.60,39.60,1315200,2.05
1988-12-29,39.40,40.28,39.40,40.08,2715600,2.08
1988-12-28,39.50,39.50,39.21,39.30,1425600,2.04
1988-12-27,39.50,39.50,39.30,39.40,932400,2.04
1988-12-23,39.40,39.69,39.30,39.40,1831200,2.04
1988-12-22,38.91,39.21,38.62,39.21,1792800,2.03
1988-12-21,39.01,39.01,38.62,38.82,3974400,2.01
1988-12-20,39.69,39.99,39.01,39.01,4186800,2.02
1988-12-19,39.01,39.50,39.01,39.30,2881200,2.04
1988-12-16,38.91,39.01,38.72,39.01,4206000,2.02
1988-12-15,38.91,39.11,38.52,38.62,2144400,2.00
1988-12-14,39.40,39.50,37.25,39.01,3368400,2.02
1988-12-13,40.18,40.18,39.21,39.50,3876000,2.05
1988-12-12,40.18,41.06,40.18,40.38,4221600,2.09
1988-12-09,39.30,40.08,39.21,39.99,2256000,2.07
1988-12-08,39.30,39.69,39.21,39.50,3828000,2.05
1988-12-07,39.30,39.69,39.11,39.50,5570400,2.05
1988-12-06,38.13,39.30,38.04,39.21,6620400,2.03
1988-12-05,37.55,38.13,37.45,38.04,3866400,1.97
1988-12-02,37.55,37.84,37.55,37.65,5368800,1.95
1988-12-01,38.23,38.43,37.74,37.94,4519200,1.97
1988-11-30,37.45,38.62,37.45,38.13,4051200,1.98
1988-11-29,36.96,37.35,36.87,37.35,2695200,1.94
1988-11-28,36.47,36.96,36.47,36.87,2346000,1.91
1988-11-25,36.47,36.57,36.38,36.47,1330800,1.89
1988-11-23,36.28,36.87,36.28,36.67,1434000,1.90
1988-11-22,35.30,36.28,35.21,36.18,3400800,1.87
1988-11-21,35.89,35.89,35.21,35.40,2851200,1.83
1988-11-18,35.99,36.08,35.79,35.79,3734400,1.85
1988-11-17,36.18,36.28,35.69,35.99,4898400,1.86
1988-11-16,36.96,36.96,35.89,35.89,7422000,1.86
1988-11-15,36.87,37.06,36.67,37.06,3024000,1.92
1988-11-14,37.45,37.55,36.96,37.06,2420400,1.92
1988-11-11,37.55,37.55,37.35,37.45,2374800,1.94
1988-11-10,37.84,37.94,37.84,37.84,2083200,1.96
1988-11-09,37.65,37.84,37.65,37.84,2558400,1.96
1988-11-08,37.74,38.04,37.65,37.65,1663200,1.95
1988-11-07,37.84,37.84,37.45,37.55,3039600,1.95
1988-11-04,38.52,38.52,38.04,38.04,2182800,1.97
1988-11-03,38.23,38.72,38.23,38.52,4526400,2.00
1988-11-02,38.62,38.62,38.04,38.23,3355200,1.98
1988-11-01,38.72,39.01,38.62,38.72,3284400,2.01
1988-10-31,38.82,39.11,38.72,38.91,2890800,2.02
1988-10-28,39.11,39.50,39.11,39.11,1627200,2.03
1988-10-27,39.60,39.69,38.82,38.91,4251600,2.02
1988-10-26,39.79,39.99,39.50,39.50,2782800,2.05
1988-10-25,39.60,39.79,39.50,39.69,2502000,2.06
1988-10-24,39.41,39.70,39.22,39.60,4921200,2.04
1988-10-21,39.41,39.51,39.22,39.31,4081200,2.02
1988-10-20,38.83,39.60,38.83,39.60,2430000,2.04
1988-10-19,39.22,39.70,38.24,39.02,5719200,2.01
1988-10-18,39.02,39.60,38.73,39.22,5382000,2.02
1988-10-17,39.51,39.51,38.92,39.02,3836400,2.01
1988-10-14,39.89,40.57,39.22,39.51,8359200,2.03
1988-10-13,38.15,39.99,38.15,39.41,15009600,2.03
1988-10-12,36.89,38.34,36.69,38.15,7975200,1.96
1988-10-11,36.79,37.27,36.69,37.18,2982000,1.91
1988-10-10,37.18,37.27,36.89,36.98,2941200,1.90
1988-10-07,36.69,37.37,36.50,37.18,8014800,1.91
1988-10-06,36.98,37.08,35.82,36.30,4420800,1.87
1988-10-05,36.98,37.47,36.89,37.08,2200800,1.91
1988-10-04,37.18,37.27,36.98,36.98,2077200,1.90
1988-10-03,37.37,37.47,36.89,37.37,2836800,1.92
1988-09-30,37.18,37.86,37.18,37.47,5971200,1.93
1988-09-29,37.18,37.47,37.08,37.18,4525200,1.91
1988-09-28,36.98,37.18,36.69,36.89,4375200,1.90
1988-09-27,37.66,37.66,36.69,36.79,6300000,1.89
1988-09-26,38.24,38.24,37.86,38.05,2318400,1.96
1988-09-23,37.86,38.24,37.86,38.24,1519200,1.97
1988-09-22,38.05,38.24,37.86,37.86,3537600,1.95
1988-09-21,38.44,38.44,38.15,38.15,2233200,1.96
1988-09-20,38.15,38.44,38.05,38.34,4071600,1.97
1988-09-19,38.15,38.24,37.86,38.15,3370800,1.96
1988-09-16,37.95,38.15,37.95,38.15,2764800,1.96
1988-09-15,38.15,38.44,37.86,37.86,5354400,1.95
1988-09-14,37.86,38.15,37.47,38.15,9382800,1.96
1988-09-13,37.37,37.66,37.37,37.66,1771200,1.94
1988-09-12,37.27,37.56,37.27,37.47,1551600,1.93
1988-09-09,37.18,37.47,36.69,37.27,4426800,1.92
1988-09-08,37.47,37.47,37.08,37.08,1855200,1.91
1988-09-07,37.27,37.66,37.08,37.66,6831600,1.94
1988-09-06,37.08,37.37,36.79,36.89,3028800,1.90
1988-09-02,35.92,37.27,35.92,37.08,11625600,1.91
1988-09-01,35.43,35.43,34.56,35.33,5054400,1.82
1988-08-31,35.82,36.01,35.53,35.62,3682800,1.83
1988-08-30,36.40,36.40,35.53,35.62,2560800,1.83
1988-08-29,35.92,36.50,35.92,36.30,5166000,1.87
1988-08-26,34.94,35.62,34.65,35.62,3860400,1.83
1988-08-25,36.30,36.40,35.04,35.04,16152000,1.80
1988-08-24,36.50,36.79,36.30,36.69,5806800,1.89
1988-08-23,36.69,36.79,36.01,36.50,5726400,1.88
1988-08-22,37.66,37.66,36.50,36.50,4213200,1.88
1988-08-19,37.56,37.66,37.47,37.66,1698000,1.94
1988-08-18,37.37,37.56,37.37,37.47,3384000,1.93
1988-08-17,37.47,37.66,37.27,37.47,6469200,1.93
1988-08-16,36.30,37.56,36.01,37.27,11628000,1.92
1988-08-15,36.89,36.89,36.30,36.50,13298400,1.88
1988-08-12,37.08,37.18,36.79,37.08,10352400,1.91
1988-08-11,37.86,38.44,36.79,37.27,42220800,1.92
1988-08-10,38.34,38.63,37.08,37.47,18170400,1.93
1988-08-09,38.63,38.83,37.66,38.83,11098800,2.00
1988-08-08,38.05,38.92,37.95,38.44,12003600,1.98
1988-08-05,37.76,37.95,37.66,37.95,4256400,1.95
1988-08-04,38.05,38.24,37.86,37.95,6950400,1.95
1988-08-03,38.24,38.24,37.47,37.86,4291200,1.95
1988-08-02,38.15,38.44,37.86,38.15,7118400,1.96
1988-08-01,37.27,38.54,37.08,38.05,7321200,1.96
1988-07-29,36.01,37.18,36.01,37.18,7203600,1.91
1988-07-28,35.53,35.62,35.04,35.62,4845600,1.83
1988-07-27,36.30,36.40,35.53,35.62,3724800,1.83
1988-07-26,35.82,36.59,35.53,36.30,6627600,1.87
1988-07-25,35.04,35.82,35.04,35.72,3756000,1.84
1988-07-22,35.19,35.48,34.81,35.00,5736000,1.79
1988-07-21,35.97,35.97,35.39,35.39,2415600,1.81
1988-07-20,36.26,36.26,35.68,35.77,2334000,1.83
1988-07-19,36.93,37.03,36.16,36.26,7123200,1.86
1988-07-18,37.03,37.03,36.55,36.84,4795200,1.89
1988-07-15,36.55,37.32,36.55,37.32,10952400,1.91
1988-07-14,36.35,36.64,35.97,36.45,17926800,1.87
1988-07-13,33.84,36.55,33.84,36.55,18634800,1.87
1988-07-12,34.71,34.90,33.94,34.03,5816400,1.74
1988-07-11,34.23,34.90,34.23,34.71,6009600,1.78
1988-07-08,33.45,34.03,33.45,34.03,3526800,1.74
1988-07-07,33.74,33.84,33.26,33.64,4790400,1.72
1988-07-06,33.64,34.23,33.55,33.94,6010800,1.74
1988-07-05,33.36,33.84,33.26,33.84,3523200,1.73
1988-07-01,34.03,34.03,33.55,33.64,3339600,1.72
1988-06-30,32.68,33.64,32.48,33.64,3513600,1.72
1988-06-29,33.64,33.74,32.48,32.77,4650000,1.68
1988-06-28,32.68,33.45,32.68,33.36,3385200,1.71
1988-06-27,33.16,33.16,32.58,32.58,3262800,1.67
1988-06-24,33.36,33.45,32.97,33.36,3590400,1.71
1988-06-23,33.26,33.55,33.26,33.26,3728400,1.70
1988-06-22,33.64,33.84,33.26,33.26,6958800,1.70
1988-06-21,32.29,32.87,32.29,32.87,4992000,1.68
1988-06-20,31.90,32.29,31.61,32.10,4434000,1.64
1988-06-17,32.39,32.58,31.90,32.10,4894800,1.64
1988-06-16,32.97,32.97,32.19,32.39,5284800,1.66
1988-06-15,32.97,33.26,32.97,33.26,3224400,1.70
1988-06-14,33.06,33.45,33.06,33.16,10405200,1.70
1988-06-13,32.29,32.48,32.10,32.48,5560800,1.66
1988-06-10,31.52,32.29,31.42,31.90,6325200,1.63
1988-06-09,31.52,31.61,31.23,31.61,5470800,1.62
1988-06-08,30.84,31.52,30.84,31.42,10186800,1.61
1988-06-07,31.13,31.13,30.74,30.74,4966800,1.58
1988-06-06,31.81,32.00,31.03,31.23,6970800,1.60
1988-06-03,31.32,31.52,30.94,31.42,6174000,1.61
1988-06-02,31.71,31.71,30.84,30.94,6031200,1.59
1988-06-01,31.03,31.90,30.94,31.71,10545600,1.62
1988-05-31,29.87,31.03,29.78,30.94,9066000,1.59
1988-05-27,30.26,30.26,29.78,29.97,3747600,1.54
1988-05-26,29.39,30.36,29.39,30.26,15229200,1.55
1988-05-25,29.39,29.58,29.20,29.49,19288800,1.51
1988-05-24,27.84,28.81,27.84,28.62,13299600,1.47
1988-05-23,27.17,27.65,27.07,27.46,4550400,1.41
1988-05-20,27.46,27.65,26.97,27.07,3970800,1.39
1988-05-19,27.36,27.46,26.97,27.46,4977600,1.41
1988-05-18,27.94,28.13,27.36,27.46,7975200,1.41
1988-05-17,28.91,29.10,28.23,28.23,9357600,1.45
1988-05-16,27.75,28.42,27.55,28.42,6712800,1.46
1988-05-13,27.46,27.94,27.36,27.75,6124800,1.42
1988-05-12,26.97,27.46,26.97,27.26,5751600,1.40
1988-05-11,26.97,26.97,26.68,26.88,3043200,1.38
1988-05-10,27.26,27.55,26.97,27.17,2818800,1.39
1988-05-09,27.55,27.65,27.07,27.36,3432000,1.40
1988-05-06,28.23,28.23,27.65,27.75,2266800,1.42
1988-05-05,28.52,28.52,28.13,28.33,4348800,1.45
1988-05-04,27.94,28.91,27.94,28.81,10398000,1.48
1988-05-03,27.36,27.94,27.36,27.84,4432800,1.43
1988-05-02,27.46,27.65,27.26,27.36,2756400,1.40
1988-04-29,27.46,27.65,27.26,27.36,5469600,1.40
1988-04-28,27.46,27.55,27.26,27.46,3340800,1.41
1988-04-27,27.55,27.75,27.55,27.65,3811200,1.42
1988-04-26,27.46,27.84,27.36,27.75,4856400,1.42
1988-04-25,26.78,27.75,26.78,27.55,3842400,1.41
1988-04-22,26.45,26.74,26.45,26.64,1828800,1.36
1988-04-21,26.93,26.93,26.26,26.45,3595200,1.35
1988-04-20,26.64,26.83,26.55,26.83,3088800,1.37
1988-04-19,25.78,26.93,25.78,26.64,6844800,1.36
1988-04-18,25.39,25.78,25.30,25.68,1554000,1.31
1988-04-15,26.16,26.26,25.49,25.58,6181200,1.30
1988-04-14,26.55,27.31,26.06,26.26,9352800,1.34
1988-04-13,25.87,27.12,25.49,27.12,13680000,1.38
1988-04-12,25.87,26.06,25.68,26.06,2358000,1.33
1988-04-11,26.35,26.35,25.78,25.97,2649600,1.32
1988-04-08,25.58,26.35,25.58,26.16,3141600,1.33
1988-04-07,25.30,25.78,25.20,25.58,5559600,1.30
1988-04-06,24.91,25.39,24.53,25.30,9962400,1.29
1988-04-05,24.81,24.91,24.72,24.91,1224000,1.27
1988-04-04,24.62,24.91,24.62,24.72,1209600,1.26
1988-03-31,24.62,24.81,24.62,24.72,2167200,1.26
1988-03-30,25.10,25.10,24.53,24.72,3632400,1.26
1988-03-29,25.39,25.49,25.01,25.01,4531200,1.27
1988-03-28,25.20,25.39,25.20,25.20,2073600,1.28
1988-03-25,25.68,25.78,25.20,25.49,3956400,1.30
1988-03-24,25.97,25.97,25.58,25.68,3956400,1.31
1988-03-23,26.55,26.64,26.26,26.35,3993600,1.34
1988-03-22,26.55,26.64,26.45,26.64,2106000,1.36
1988-03-21,26.83,26.83,26.35,26.55,4621200,1.35
1988-03-18,27.03,27.12,26.74,27.03,5065200,1.38
1988-03-17,27.12,27.12,26.83,27.12,4426800,1.38
1988-03-16,26.64,27.03,26.64,26.93,3296400,1.37
1988-03-15,26.83,26.93,26.64,26.74,2518800,1.36
1988-03-14,26.26,26.74,26.26,26.74,2623200,1.36
1988-03-11,26.06,26.35,26.06,26.35,4128000,1.34
1988-03-10,26.06,26.26,25.87,25.87,2694000,1.32
1988-03-09,25.87,26.16,25.87,26.06,5773200,1.33
1988-03-08,26.55,26.64,25.68,25.78,8222400,1.31
1988-03-07,27.12,27.22,26.16,26.64,7472400,1.36
1988-03-04,27.60,27.89,27.12,27.31,11960400,1.39
1988-03-03,27.70,28.08,27.51,28.08,5258400,1.43
1988-03-02,27.41,27.70,27.41,27.70,4046400,1.41
1988-03-01,27.89,27.89,27.22,27.41,5430000,1.39
1988-02-29,27.60,27.89,27.41,27.80,2786400,1.41
1988-02-26,27.31,27.51,27.22,27.51,4155600,1.40
1988-02-25,26.74,27.12,26.64,26.93,11320800,1.37
1988-02-24,26.55,26.74,26.45,26.74,3504000,1.36
1988-02-23,26.45,26.55,25.97,26.55,8947200,1.35
1988-02-22,26.64,26.64,26.06,26.26,4912800,1.34
1988-02-19,26.74,26.83,26.45,26.55,4956000,1.35
1988-02-18,26.93,27.03,26.64,26.74,4784400,1.36
1988-02-17,27.31,27.41,27.03,27.22,8875200,1.39
1988-02-16,27.22,27.60,27.03,27.60,5254800,1.40
1988-02-12,27.51,27.60,27.22,27.41,7904400,1.39
1988-02-11,28.18,28.18,27.22,27.51,7647600,1.40
1988-02-10,28.08,28.28,27.70,28.08,10472400,1.43
1988-02-09,26.64,27.99,26.64,27.99,4578000,1.42
1988-02-08,26.55,26.74,26.45,26.64,3834000,1.36
1988-02-05,27.51,27.60,27.12,27.12,2392800,1.38
1988-02-04,27.41,27.41,26.93,27.31,2486400,1.39
1988-02-03,27.89,27.99,27.22,27.41,6405600,1.39
1988-02-02,27.41,27.89,26.93,27.89,12360000,1.42
1988-02-01,28.28,28.28,27.41,27.70,6370800,1.41
1988-01-29,27.51,28.37,27.12,28.08,7705200,1.43
1988-01-28,26.55,27.31,26.16,27.22,10230000,1.39
1988-01-27,25.39,25.87,25.30,25.68,7376400,1.31
1988-01-26,25.39,25.49,25.01,25.10,4905600,1.28
1988-01-25,25.68,25.97,25.58,25.68,8652000,1.31
1988-01-22,26.07,26.07,25.59,25.68,7747200,1.30
1988-01-21,24.92,25.68,24.53,25.59,11918400,1.30
1988-01-20,24.25,25.11,24.25,24.73,9048000,1.25
1988-01-19,24.34,24.73,23.58,24.34,8904000,1.23
1988-01-18,24.25,24.53,24.05,24.25,2764800,1.23
1988-01-15,23.96,24.34,23.58,24.25,7849200,1.23
1988-01-14,22.52,22.71,22.43,22.71,2791200,1.15
1988-01-13,22.71,22.71,22.23,22.52,3040800,1.14
1988-01-12,23.58,23.58,22.71,22.81,3241200,1.16
1988-01-11,23.00,23.67,22.62,23.48,4178400,1.19
1988-01-08,24.05,24.05,22.62,22.62,3038400,1.15
1988-01-07,23.77,24.15,23.67,24.05,3646800,1.22
1988-01-06,24.44,24.73,24.15,24.15,2763600,1.22
1988-01-05,24.53,24.82,24.44,24.44,6615600,1.24
1988-01-04,24.34,25.11,24.05,24.53,5686800,1.24
1987-12-31,23.10,23.38,22.90,23.38,2726400,1.18
1987-12-30,23.19,23.58,22.81,23.58,3564000,1.19
1987-12-29,22.52,23.10,22.52,23.00,3828000,1.16
1987-12-28,23.29,23.29,22.62,22.62,3266400,1.15
1987-12-24,24.25,24.63,23.96,23.96,2080800,1.21
1987-12-23,23.58,24.44,23.38,24.15,6145200,1.22
1987-12-22,22.23,22.81,22.04,22.81,4736400,1.16
1987-12-21,22.62,23.10,22.23,22.23,3730800,1.13
1987-12-18,21.85,23.29,21.85,23.10,7058400,1.17
1987-12-17,22.04,22.43,21.66,21.85,4710000,1.11
1987-12-16,21.37,22.04,20.70,21.95,5937600,1.11
1987-12-15,20.22,21.56,19.93,21.47,10810800,1.09
1987-12-14,19.36,20.51,19.36,20.41,4722000,1.03
1987-12-11,19.55,19.65,19.17,19.17,2548800,0.97
1987-12-10,19.36,19.93,19.26,19.74,4891200,1.00
1987-12-09,19.84,20.41,19.74,19.93,5042400,1.01
1987-12-08,20.03,20.22,19.74,19.93,4894800,1.01
1987-12-07,19.55,20.22,19.55,20.03,3616800,1.01
1987-12-04,20.32,20.32,19.17,19.26,7203600,0.98
1987-12-03,21.37,21.37,20.51,20.60,4166400,1.04
1987-12-02,21.18,21.28,21.08,21.18,1622400,1.07
1987-12-01,21.47,21.56,21.08,21.18,6038400,1.07
1987-11-30,21.37,21.47,20.70,21.18,11006400,1.07
1987-11-27,22.43,22.43,22.04,22.14,2332800,1.12
1987-11-25,22.81,23.00,22.62,22.62,3544800,1.15
1987-11-24,22.62,23.48,22.14,23.10,8784000,1.17
1987-11-23,22.23,22.62,22.14,22.43,2188800,1.14
1987-11-20,22.14,22.33,21.56,22.33,9430800,1.13
1987-11-19,22.52,22.62,22.14,22.33,3714000,1.13
1987-11-18,22.23,22.62,21.75,22.52,3019200,1.14
1987-11-17,22.14,22.23,21.18,22.23,6682800,1.13
1987-11-16,23.19,23.29,22.04,22.52,7554000,1.14
1987-11-13,23.77,23.96,22.90,22.90,6620400,1.16
1987-11-12,24.53,24.73,23.38,23.38,9949200,1.18
1987-11-11,24.15,24.53,23.58,23.67,5788800,1.20
1987-11-10,24.53,25.01,24.15,24.25,6432000,1.23
1987-11-09,25.59,25.68,24.92,25.20,3802800,1.28
1987-11-06,26.35,26.64,26.16,26.35,5299200,1.33
1987-11-05,24.92,26.74,24.92,26.55,6919200,1.34
1987-11-04,24.44,25.30,24.25,25.30,4510800,1.28
1987-11-03,24.63,24.63,23.58,24.34,8899200,1.23
1987-11-02,24.34,24.73,24.15,24.63,3560400,1.25
1987-10-30,24.73,25.30,24.34,24.82,10191600,1.26
1987-10-29,22.23,24.15,22.23,23.96,11120400,1.21
1987-10-28,22.23,22.81,21.95,22.14,13560000,1.12
1987-10-27,23.38,23.38,22.81,23.29,7393200,1.18
1987-10-26,25.20,25.30,22.71,22.81,7549200,1.16
1987-10-23,25.11,25.97,25.02,25.21,8880000,1.27
1987-10-22,24.06,25.49,23.49,24.83,22704000,1.25
1987-10-21,23.30,25.02,23.30,24.54,15016800,1.24
1987-10-20,26.74,26.74,20.62,21.20,22008000,1.07
1987-10-19,24.44,25.21,22.15,22.53,18222000,1.14
1987-10-16,28.07,28.17,25.78,26.93,15710400,1.36
1987-10-15,29.98,29.98,28.36,28.36,12840000,1.43
1987-10-14,30.94,31.13,30.17,30.36,11354400,1.53
1987-10-13,31.32,31.80,31.13,31.70,2810400,1.60
1987-10-12,31.51,31.51,30.27,30.84,5228400,1.55
1987-10-09,31.51,31.89,31.32,31.51,2265600,1.59
1987-10-08,32.56,32.56,31.41,31.89,3990000,1.61
1987-10-07,32.56,32.75,31.89,32.56,3670800,1.64
1987-10-06,33.32,33.42,32.56,32.66,6222000,1.65
1987-10-05,33.90,33.99,33.32,33.32,3505200,1.68
1987-10-02,33.42,33.99,33.04,33.90,6416400,1.71
1987-10-01,31.89,33.23,31.80,33.23,10482000,1.68
1987-09-30,31.51,31.89,31.41,31.89,5413200,1.61
1987-09-29,31.89,31.89,31.32,31.41,3712800,1.58
1987-09-28,32.47,32.56,31.80,31.80,2203200,1.60
1987-09-25,33.04,33.13,32.18,32.27,1662000,1.63
1987-09-24,32.66,33.13,32.66,32.94,1192800,1.66
1987-09-23,32.75,33.23,32.75,32.94,3819600,1.66
1987-09-22,31.41,32.85,31.41,32.56,5790000,1.64
1987-09-21,32.75,32.85,31.70,31.80,2211600,1.60
1987-09-18,32.94,33.04,32.66,32.66,2716800,1.65
1987-09-17,32.94,33.04,32.56,32.56,1708800,1.64
1987-09-16,32.47,33.13,32.08,32.85,3471600,1.66
1987-09-15,33.32,33.32,32.66,32.66,1345200,1.65
1987-09-14,33.71,33.99,33.13,33.42,3632400,1.68
1987-09-11,33.61,33.99,33.52,33.61,6238800,1.69
1987-09-10,33.04,33.52,33.04,33.32,3400800,1.68
1987-09-09,32.08,33.04,31.89,32.56,8703600,1.64
1987-09-08,32.75,32.75,31.13,31.80,9918000,1.60
1987-09-04,33.13,33.32,32.66,32.75,4374000,1.65
1987-09-03,33.61,33.71,32.47,32.85,6811200,1.66
1987-09-02,34.09,34.37,32.75,32.94,7712400,1.66
1987-09-01,35.52,35.62,34.09,34.09,4604400,1.72
1987-08-31,34.18,35.14,33.80,35.04,3273600,1.77
1987-08-28,34.37,34.57,34.09,34.18,5529600,1.72
1987-08-27,36.19,36.19,34.57,34.85,6085200,1.76
1987-08-26,36.19,36.67,35.62,36.28,8829600,1.83
1987-08-25,36.28,36.48,35.52,35.52,7851600,1.79
1987-08-24,35.04,35.71,35.04,35.43,5906400,1.79
1987-08-21,34.57,35.14,33.13,35.04,5689200,1.77
1987-08-20,34.37,34.57,33.99,34.37,10010400,1.73
1987-08-19,34.18,34.47,33.80,34.18,6907200,1.72
1987-08-18,35.14,35.23,33.90,34.37,10262400,1.73
1987-08-17,35.52,36.19,35.43,35.81,15120000,1.81
1987-08-14,34.09,35.14,33.80,35.04,6184800,1.77
1987-08-13,33.52,34.66,33.52,34.28,11491200,1.73
1987-08-12,33.52,33.71,32.85,33.61,5191200,1.69
1987-08-11,33.32,33.90,33.23,33.42,17520000,1.68
1987-08-10,31.51,32.75,31.32,32.75,13320000,1.65
1987-08-07,30.84,31.51,30.65,31.41,8517600,1.58
1987-08-06,30.84,30.84,30.46,30.75,5706000,1.55
1987-08-05,29.79,30.75,29.79,30.75,6481200,1.55
1987-08-04,29.70,29.79,29.22,29.70,2102400,1.50
1987-08-03,29.89,29.98,29.70,29.79,2931600,1.50
1987-07-31,30.36,30.56,30.17,30.36,3931200,1.53
1987-07-30,30.27,30.65,30.17,30.17,5636400,1.52
1987-07-29,29.89,30.08,29.60,29.89,2290800,1.51
1987-07-28,30.27,30.36,29.79,29.89,2188800,1.51
1987-07-27,30.08,30.36,29.89,30.08,6188400,1.52
1987-07-24,29.54,29.54,29.35,29.35,2376000,1.48
1987-07-23,29.73,29.73,29.25,29.35,4462800,1.48
1987-07-22,29.35,29.54,29.16,29.54,6471600,1.49
1987-07-21,29.35,29.54,28.78,29.16,8697600,1.47
1987-07-20,30.21,30.30,29.73,29.73,6415200,1.49
1987-07-17,29.82,30.40,29.82,30.21,8374800,1.52
1987-07-16,28.01,29.82,28.01,29.63,10568400,1.49
1987-07-15,28.59,28.87,27.73,27.92,8418000,1.40
1987-07-14,28.59,29.16,28.59,28.97,9486000,1.46
1987-07-13,28.49,28.59,28.30,28.59,2523600,1.44
1987-07-10,28.11,28.59,28.11,28.59,4966800,1.44
1987-07-09,27.54,27.92,27.54,27.63,5973600,1.39
1987-07-08,28.20,28.20,27.44,27.63,11788800,1.39
1987-07-07,28.20,28.97,28.20,28.59,7777200,1.44
1987-07-06,29.16,29.54,28.59,28.78,3019200,1.45
1987-07-02,29.16,29.25,29.06,29.16,2624400,1.47
1987-07-01,28.97,29.35,28.78,28.97,5246400,1.46
1987-06-30,30.40,30.40,29.44,29.63,6309600,1.49
1987-06-29,30.30,30.30,29.92,30.21,2528400,1.52
1987-06-26,30.02,30.30,29.73,30.30,2842800,1.52
1987-06-25,30.21,30.40,30.02,30.02,3747600,1.51
1987-06-24,30.68,30.78,29.82,29.92,4968000,1.50
1987-06-23,31.44,31.44,30.97,30.97,4609200,1.56
1987-06-22,30.87,31.35,30.68,31.35,5538000,1.58
1987-06-19,30.40,30.78,30.30,30.68,3858000,1.54
1987-06-18,30.68,30.68,30.21,30.21,3723600,1.52
1987-06-17,30.78,30.97,30.68,30.68,5146800,1.54
1987-06-16,31.06,31.25,30.68,30.78,5566800,1.55
1987-06-15,31.06,31.44,30.78,30.97,8380800,1.56
1987-06-12,30.40,30.59,30.30,30.40,5805600,1.53
1987-06-11,29.82,30.02,29.73,29.82,2312400,1.50
1987-06-10,30.49,30.49,29.82,29.92,5343600,1.50
1987-06-09,30.11,30.87,29.92,30.40,9744000,1.53
1987-06-08,28.87,30.11,28.87,30.11,10648800,1.51
1987-06-05,28.78,29.25,28.78,29.06,9426000,1.46
1987-06-04,28.59,28.59,28.30,28.49,2055600,1.43
1987-06-03,28.40,28.68,28.20,28.59,7309200,1.44
1987-06-02,29.25,29.35,28.01,28.11,6158400,1.41
1987-06-01,29.35,29.73,29.35,29.35,3294000,1.48
1987-05-29,29.16,29.25,28.97,28.97,4999200,1.46
1987-05-28,28.87,29.25,28.20,29.06,5607600,1.46
1987-05-27,29.73,29.82,28.49,28.87,8274000,1.45
1987-05-26,29.54,30.02,29.44,29.82,8120400,1.50
1987-05-22,27.63,28.49,27.63,28.40,4488000,1.43
1987-05-21,27.44,27.92,27.35,27.54,6831600,1.38
1987-05-20,26.78,27.16,26.68,27.06,10946400,1.36
1987-05-19,27.44,27.54,26.78,26.87,5450400,1.35
1987-05-18,26.68,27.44,26.49,27.25,6550800,1.37
1987-05-15,27.44,27.54,27.16,27.25,4432800,1.37
1987-05-14,28.40,28.49,27.92,27.92,1465200,1.40
1987-05-13,28.49,28.68,27.82,28.30,5881200,1.42
1987-05-12,27.82,28.68,27.63,28.40,4897200,1.43
1987-05-11,28.87,29.25,28.01,28.01,4840800,1.41
1987-05-08,28.97,29.16,28.59,28.68,4087200,1.44
1987-05-07,29.35,29.73,28.49,28.97,11426400,1.46
1987-05-06,29.63,30.11,28.97,29.06,4822800,1.46
1987-05-05,28.97,29.73,28.97,29.73,8587200,1.49
1987-05-04,29.35,29.92,28.11,28.59,11234400,1.44
1987-05-01,29.25,29.73,29.06,29.54,7306800,1.49
1987-04-30,28.59,29.82,28.40,29.16,12000000,1.47
1987-04-29,28.87,28.97,28.49,28.59,4405200,1.44
1987-04-28,28.97,29.06,28.49,28.68,9943200,1.44
1987-04-27,28.20,28.59,26.68,28.20,12960000,1.42
1987-04-24,27.82,27.92,26.68,27.25,12720000,1.37
1987-04-23,28.97,29.16,28.11,28.40,12120000,1.43
1987-04-22,30.11,30.21,27.54,28.49,20760000,1.43
1987-04-21,28.40,30.11,28.01,29.92,9652800,1.50
1987-04-20,29.06,29.25,28.49,28.78,7441200,1.45
1987-04-16,29.73,30.11,28.40,28.97,19560000,1.46
1987-04-15,28.78,30.02,28.59,29.92,17040000,1.50
1987-04-14,28.78,29.63,27.54,28.11,19440000,1.41
1987-04-13,30.87,31.16,28.97,29.35,9507600,1.48
1987-04-10,31.16,31.73,31.06,31.25,3482400,1.57
1987-04-09,32.02,32.11,30.59,31.35,11379600,1.58
1987-04-08,32.49,32.59,31.25,31.44,7598400,1.58
1987-04-07,32.40,33.26,32.11,32.21,9698400,1.62
1987-04-06,33.35,33.45,31.54,32.21,18360000,1.62
1987-04-03,33.16,33.45,32.87,33.35,8708400,1.68
1987-04-02,33.64,33.73,33.16,33.35,9799200,1.68
1987-04-01,33.73,34.02,32.78,33.16,8691600,1.67
1987-03-31,34.30,34.97,33.54,34.97,5552400,1.76
1987-03-30,34.30,34.49,33.83,34.11,8348400,1.71
1987-03-27,36.21,36.30,35.83,35.83,2204400,1.80
1987-03-26,36.30,36.40,36.21,36.40,1699200,1.83
1987-03-25,36.30,36.59,35.92,36.21,3586800,1.82
1987-03-24,35.64,36.78,35.54,36.49,8848800,1.83
1987-03-23,34.49,35.45,34.30,35.45,6024000,1.78
1987-03-20,35.07,35.26,34.49,34.49,4425600,1.73
1987-03-19,34.97,35.35,34.78,35.26,2996400,1.77
1987-03-18,35.07,35.35,34.78,34.78,5055600,1.75
1987-03-17,34.21,35.16,34.21,35.07,6180000,1.76
1987-03-16,34.40,34.40,34.02,34.11,3585600,1.71
1987-03-13,34.49,34.68,34.21,34.49,2242800,1.73
1987-03-12,34.11,34.68,34.11,34.21,5752800,1.72
1987-03-11,35.45,35.54,34.40,34.49,4153200,1.73
1987-03-10,33.73,35.35,33.64,35.07,10554000,1.76
1987-03-09,34.68,34.78,33.73,34.11,9997200,1.71
1987-03-06,35.07,35.16,34.40,34.59,5124000,1.74
1987-03-05,36.02,36.02,35.26,35.35,4670400,1.78
1987-03-04,34.88,36.21,34.88,36.02,10084800,1.81
1987-03-03,34.49,34.59,34.30,34.49,3918000,1.73
1987-03-02,34.49,34.68,34.40,34.40,6398400,1.73
1987-02-27,35.26,35.35,34.40,34.40,5610000,1.73
1987-02-26,35.92,36.49,35.07,35.07,11773200,1.76
1987-02-25,36.40,36.59,36.02,36.02,4112400,1.81
1987-02-24,36.30,36.59,35.83,36.49,4341600,1.83
1987-02-23,36.30,36.59,35.54,36.21,6278400,1.82
1987-02-20,36.30,36.69,36.11,36.49,6604800,1.83
1987-02-19,36.59,36.69,35.92,36.21,6330000,1.82
1987-02-18,36.88,36.88,35.64,36.49,6714000,1.83
1987-02-17,35.73,36.78,35.54,36.78,10023600,1.85
1987-02-13,35.07,36.11,34.97,35.83,10177200,1.80
1987-02-12,34.88,34.97,34.30,34.88,11748000,1.75
1987-02-11,34.59,34.59,33.92,34.21,19440000,1.72
1987-02-10,35.45,35.54,34.30,34.59,43680000,1.74
1987-02-09,36.40,36.49,35.26,35.73,7172400,1.80
1987-02-06,36.78,36.88,36.49,36.59,50160000,1.84
1987-02-05,34.97,36.88,34.97,36.78,6201600,1.85
1987-02-04,34.88,35.16,34.30,35.07,4207200,1.76
1987-02-03,35.54,35.54,34.30,34.97,6151200,1.76
1987-02-02,33.16,35.73,33.06,35.73,11464800,1.80
1987-01-30,32.78,33.26,32.78,33.26,4416000,1.67
1987-01-29,33.16,33.16,32.78,32.78,1944000,1.65
1987-01-28,32.40,32.87,32.02,32.87,8722800,1.65
1987-01-27,32.02,32.30,31.64,32.21,7268400,1.62
1987-01-26,32.02,32.02,30.87,32.02,12480000,1.61
1987-01-23,32.72,34.81,32.34,32.62,21960000,1.64
1987-01-22,30.82,32.43,30.72,32.15,8924400,1.61
1987-01-21,30.63,31.20,30.44,30.82,6162000,1.55
1987-01-20,31.29,31.58,30.72,30.91,8916000,1.55
1987-01-19,30.63,31.39,30.53,31.01,11490000,1.55
1987-01-16,30.82,30.91,30.24,30.82,7771200,1.55
1987-01-15,31.77,31.77,30.53,30.82,13920000,1.55
1987-01-14,31.86,32.43,31.39,31.77,8736000,1.59
1987-01-13,32.34,32.43,31.77,31.77,4796400,1.59
1987-01-12,32.72,32.81,32.05,32.62,6249600,1.64
1987-01-09,32.53,32.53,32.34,32.53,8596800,1.63
1987-01-08,32.24,32.81,32.24,32.72,9908400,1.64
1987-01-07,31.29,32.24,31.20,32.24,10232400,1.62
1987-01-06,32.62,32.72,31.20,31.20,14520000,1.56
1987-01-05,32.05,32.72,31.86,32.62,14880000,1.64
1987-01-02,31.01,32.24,31.01,32.05,4023600,1.61
1986-12-31,30.72,31.10,30.63,31.01,5208000,1.55
1986-12-30,31.10,31.20,30.63,30.63,6237600,1.54
1986-12-29,31.58,31.96,31.01,31.10,13200000,1.56
1986-12-26,31.20,31.58,31.10,31.58,7542000,1.58
1986-12-24,29.96,31.39,29.96,31.29,9325200,1.57
1986-12-23,30.44,30.53,29.86,29.96,9162000,1.50
1986-12-22,30.34,30.44,30.05,30.44,6268800,1.53
1986-12-19,30.24,30.44,29.96,30.34,5119200,1.52
1986-12-18,29.86,30.44,29.86,30.24,8415600,1.52
1986-12-17,30.72,30.72,29.67,29.96,10627200,1.50
1986-12-16,28.91,30.91,28.91,30.91,24240000,1.55
1986-12-15,28.72,28.91,28.25,28.91,9990000,1.45
1986-12-12,28.91,29.10,28.63,28.91,9114000,1.45
1986-12-11,29.01,29.01,28.44,28.53,4554000,1.43
1986-12-10,27.96,29.01,27.96,28.91,6463200,1.45
1986-12-09,28.44,28.63,27.96,28.15,3890400,1.41
1986-12-08,28.72,28.72,27.68,28.53,7795200,1.43
1986-12-05,29.48,29.67,28.63,28.91,6416400,1.45
1986-12-04,29.48,29.77,29.29,29.48,10168800,1.48
1986-12-03,29.20,30.05,29.20,29.48,10627200,1.48
1986-12-02,28.53,29.20,28.34,29.10,10196400,1.46
1986-12-01,28.34,28.34,27.39,28.25,5308800,1.42
1986-11-28,28.15,28.82,28.15,28.44,6379200,1.43
1986-11-26,27.87,28.25,27.87,28.15,5550000,1.41
1986-11-25,27.68,28.34,27.58,27.87,10622400,1.40
1986-11-24,26.82,27.68,26.82,27.68,8022000,1.39
1986-11-21,26.35,26.92,26.25,26.73,7951200,1.34
1986-11-20,25.87,26.44,25.87,26.35,5954400,1.32
1986-11-19,25.68,26.06,25.58,25.68,1926000,1.29
1986-11-18,26.16,26.16,25.68,25.77,4011600,1.29
1986-11-17,26.25,26.54,25.96,26.06,5503200,1.31
1986-11-14,26.06,26.73,25.96,26.44,3850800,1.33
1986-11-13,26.35,27.20,25.96,26.06,7472400,1.31
1986-11-12,26.06,26.44,25.58,26.44,6769200,1.33
1986-11-11,25.87,26.16,25.77,26.06,2581200,1.31
1986-11-10,25.87,25.87,25.68,25.87,5263200,1.30
1986-11-07,26.06,26.06,25.77,25.96,2427600,1.30
1986-11-06,26.06,26.16,25.96,26.16,3198000,1.31
1986-11-05,26.06,26.54,26.06,26.16,3825600,1.31
1986-11-04,26.25,26.54,25.87,26.44,4896000,1.33
1986-11-03,26.16,26.35,25.96,26.35,3838800,1.32
1986-10-31,26.16,26.25,25.87,25.96,4038000,1.30
1986-10-30,26.63,26.63,26.06,26.16,8238000,1.31
1986-10-29,25.96,26.35,25.77,25.87,6128400,1.30
1986-10-28,26.06,26.35,25.87,26.06,7216800,1.31
1986-10-27,25.87,26.16,25.68,25.87,6338400,1.30
1986-10-24,25.43,25.71,25.33,25.52,8198400,1.28
1986-10-23,24.29,25.33,24.10,25.33,5968800,1.27
1986-10-22,24.01,24.20,23.91,24.10,3075600,1.20
1986-10-21,24.29,24.48,24.01,24.29,4454400,1.21
1986-10-20,24.10,24.10,23.91,24.10,1228800,1.20
1986-10-17,24.01,24.01,23.91,23.91,1459200,1.20
1986-10-16,23.82,24.01,23.53,23.91,5203200,1.20
1986-10-15,23.53,23.91,23.53,23.63,4090800,1.18
1986-10-14,24.29,24.38,23.63,23.72,2230800,1.19
1986-10-13,24.20,24.20,24.10,24.10,398400,1.20
1986-10-10,24.57,24.57,24.20,24.20,1177200,1.21
1986-10-09,24.67,24.76,24.48,24.57,1749600,1.23
1986-10-08,24.57,24.86,24.48,24.57,2352000,1.23
1986-10-07,24.48,24.76,24.48,24.76,2151600,1.24
1986-10-06,24.48,24.67,24.38,24.48,2802000,1.22
1986-10-03,24.76,24.95,24.29,24.38,2896800,1.22
1986-10-02,24.86,24.95,24.48,24.48,3370800,1.22
1986-10-01,24.29,25.33,24.01,24.95,10911600,1.25
1986-09-30,23.25,24.10,23.25,24.01,3540000,1.20
1986-09-29,23.06,23.15,21.16,23.06,2301600,1.15
1986-09-26,22.87,23.34,22.68,23.15,2666400,1.16
1986-09-25,23.63,23.91,23.06,23.15,3147600,1.16
1986-09-24,23.15,23.82,23.15,23.63,3766800,1.18
1986-09-23,23.15,23.25,22.77,23.06,3798000,1.15
1986-09-22,22.20,22.96,22.20,22.77,5134800,1.14
1986-09-19,22.49,22.87,22.20,22.20,4424400,1.11
1986-09-18,23.34,23.63,22.96,23.06,2085600,1.15
1986-09-17,23.44,23.82,23.34,23.44,4809600,1.17
1986-09-16,22.87,23.44,22.49,23.25,4903200,1.16
1986-09-15,23.53,23.63,23.06,23.15,4621200,1.16
1986-09-12,23.53,24.48,23.06,23.25,15000000,1.16
1986-09-11,23.72,23.72,22.87,23.25,12240000,1.16
1986-09-10,24.29,24.29,23.82,24.10,3007200,1.20
1986-09-09,24.01,24.67,24.01,24.29,8030400,1.21
1986-09-08,24.48,24.67,23.72,23.82,12480000,1.19
1986-09-05,25.81,25.81,24.57,24.76,22320000,1.24
1986-09-04,25.90,26.28,25.62,26.19,5745600,1.31
1986-09-03,25.90,26.38,25.52,26.00,12840000,1.30
1986-09-02,27.04,27.14,26.09,26.19,8282400,1.31
1986-08-29,27.71,27.71,26.95,27.04,6642000,1.35
1986-08-28,26.57,27.52,26.00,27.33,12960000,1.37
1986-08-27,28.18,28.18,26.66,26.76,8458800,1.34
1986-08-26,28.09,28.18,27.99,27.99,3189600,1.40
1986-08-25,28.09,28.28,27.90,27.99,2894400,1.40
1986-08-22,28.46,28.56,28.09,28.37,2563200,1.42
1986-08-21,29.22,29.22,28.37,28.46,9656400,1.42
1986-08-20,27.99,28.94,27.99,28.75,8006400,1.44
1986-08-19,28.18,28.18,27.61,27.80,5673600,1.39
1986-08-18,28.65,28.65,27.99,28.09,3298800,1.40
1986-08-15,28.37,28.75,28.28,28.56,4024800,1.43
1986-08-14,28.84,28.94,28.18,28.37,3535200,1.42
1986-08-13,28.28,29.03,28.18,28.94,7372800,1.45
1986-08-12,27.71,28.09,27.71,28.09,5220000,1.40
1986-08-11,26.95,27.52,26.66,27.52,4843200,1.38
1986-08-08,26.57,26.95,26.19,26.76,6919200,1.34
1986-08-07,26.66,26.85,26.47,26.47,3859200,1.32
1986-08-06,25.81,26.76,25.81,26.66,5288400,1.33
1986-08-05,25.62,26.09,25.52,25.81,2642400,1.29
1986-08-04,25.24,25.62,25.05,25.52,3446400,1.28
1986-08-01,25.62,25.90,25.62,25.81,3578400,1.29
1986-07-31,26.09,26.28,25.43,25.62,2439600,1.28
1986-07-30,26.00,26.19,25.14,26.00,4947600,1.30
1986-07-29,26.66,26.76,26.09,26.19,4644000,1.31
1986-07-28,26.66,27.42,26.57,26.66,5056800,1.33
1986-07-25,27.77,28.05,27.20,27.39,3493200,1.37
1986-07-24,27.77,27.86,27.58,27.68,5176800,1.38
1986-07-23,27.96,28.34,27.77,27.77,5169600,1.39
1986-07-22,27.01,27.96,27.01,27.77,4834800,1.39
1986-07-21,27.30,27.58,26.92,27.30,4179600,1.36
1986-07-18,27.58,27.58,27.11,27.58,6212400,1.38
1986-07-17,27.68,27.96,27.68,27.77,2563200,1.39
1986-07-16,27.39,28.24,27.30,27.86,6765600,1.39
1986-07-15,27.58,27.96,26.73,27.39,11832000,1.37
1986-07-14,27.77,27.77,27.20,27.68,5317200,1.38
1986-07-11,28.34,28.62,27.86,27.96,6984000,1.40
1986-07-10,27.96,28.05,26.92,28.05,5720400,1.40
1986-07-09,27.30,28.05,27.11,27.20,5740800,1.36
1986-07-08,27.11,27.20,26.54,26.63,8804400,1.33
1986-07-07,29.00,29.00,27.30,27.49,7087200,1.37
1986-07-03,29.57,29.57,28.81,29.00,6868800,1.45
1986-07-02,28.81,29.57,28.81,29.48,3490800,1.47
1986-07-01,29.67,29.67,28.62,28.91,3376800,1.44
1986-06-30,29.67,29.95,29.67,29.86,3436800,1.49
1986-06-27,29.38,29.67,29.29,29.57,5239200,1.48
1986-06-26,29.29,29.29,28.81,29.10,5492400,1.45
1986-06-25,29.10,29.86,29.10,29.19,10740000,1.46
1986-06-24,28.34,28.91,28.34,28.72,9313200,1.43
1986-06-23,27.39,28.34,27.39,28.24,8244000,1.41
1986-06-20,27.49,27.68,27.20,27.58,6446400,1.38
1986-06-19,26.82,27.49,26.63,27.30,5906400,1.36
1986-06-18,27.01,27.11,26.73,27.01,2311200,1.35
1986-06-17,27.30,27.30,26.82,27.20,4448400,1.36
1986-06-16,27.49,27.49,27.11,27.20,7588800,1.36
1986-06-13,26.92,27.39,26.92,27.11,10774800,1.35
1986-06-12,25.78,26.44,25.78,26.44,10920000,1.32
1986-06-11,25.50,26.06,25.31,25.97,3177600,1.30
1986-06-10,25.31,25.50,25.12,25.50,3301200,1.27
1986-06-09,26.35,26.35,25.40,25.50,3181200,1.27
1986-06-06,26.54,26.54,26.16,26.44,7155600,1.32
1986-06-05,26.16,26.16,25.87,26.06,1929600,1.30
1986-06-04,26.54,26.63,25.78,26.06,4248000,1.30
1986-06-03,25.97,26.25,25.59,26.16,10426800,1.31
1986-06-02,26.16,26.35,25.97,25.97,5610000,1.30
1986-05-30,26.63,26.73,25.68,25.97,5146800,1.30
1986-05-29,26.82,27.11,26.35,27.01,6169200,1.35
1986-05-28,27.68,27.77,26.73,27.01,9316800,1.35
1986-05-27,26.63,27.49,26.63,27.49,20760000,1.37
1986-05-23,25.68,26.35,25.59,26.35,8636400,1.32
1986-05-22,24.83,25.59,24.74,25.21,9867600,1.26
1986-05-21,25.12,25.21,24.45,24.45,5788800,1.22
1986-05-20,24.07,25.12,24.07,24.93,6145200,1.24
1986-05-19,24.07,24.26,23.98,24.17,1694400,1.21
1986-05-16,23.69,23.88,23.51,23.88,3350400,1.19
1986-05-15,24.74,24.74,23.88,24.17,3198000,1.21
1986-05-14,24.36,25.02,24.26,24.74,5934000,1.23
1986-05-13,23.98,24.55,23.98,24.26,3696000,1.21
1986-05-12,24.07,24.64,23.98,24.17,3850800,1.21
1986-05-09,23.79,24.26,23.69,24.26,6824400,1.21
1986-05-08,23.98,23.98,23.79,23.98,5702400,1.20
1986-05-07,24.55,24.55,23.60,23.79,7326000,1.19
1986-05-06,24.45,24.55,24.17,24.55,4435200,1.23
1986-05-05,23.03,24.26,22.84,24.07,4732800,1.20
1986-05-02,23.32,23.41,22.94,22.94,7023600,1.14
1986-05-01,22.75,23.60,22.65,23.41,9180000,1.17
1986-04-30,23.32,23.79,22.94,23.13,7669200,1.15
1986-04-29,24.26,24.26,22.65,23.13,5791200,1.15
1986-04-28,22.65,23.98,22.65,23.88,5395200,1.19
1986-04-25,22.65,23.41,22.37,22.65,10560000,1.13
1986-04-24,23.47,23.47,22.53,22.53,9888000,1.12
1986-04-23,23.76,23.76,22.81,23.47,10800000,1.17
1986-04-22,25.08,25.18,23.76,23.85,11186400,1.19
1986-04-21,25.27,25.46,24.89,24.99,4923600,1.25
1986-04-18,25.37,25.56,25.08,25.08,4698000,1.25
1986-04-17,25.37,25.46,25.08,25.08,5044800,1.25
1986-04-16,24.61,25.75,24.14,25.75,17112000,1.28
1986-04-15,24.51,24.70,24.14,24.23,9843600,1.21
1986-04-14,24.23,24.70,24.04,24.70,28056000,1.23
1986-04-11,24.23,24.33,23.95,23.95,8967600,1.19
1986-04-10,23.95,24.33,23.95,24.23,6808800,1.21
1986-04-09,24.23,24.33,23.76,23.85,7230000,1.19
1986-04-08,24.23,24.51,24.04,24.33,11458800,1.21
1986-04-07,23.09,23.47,22.81,23.38,10672800,1.16
1986-04-04,24.61,24.61,23.09,23.28,8078400,1.16
1986-04-03,25.37,25.46,24.61,24.61,4779600,1.23
1986-04-02,24.80,25.56,24.42,25.46,4389600,1.27
1986-04-01,26.31,26.41,25.18,25.18,7918800,1.25
1986-03-31,25.93,26.22,25.84,26.22,6800400,1.31
1986-03-27,25.37,26.22,25.37,25.93,14640000,1.29
1986-03-26,23.85,24.99,23.85,24.99,8017200,1.25
1986-03-25,23.09,23.76,23.00,23.66,6610800,1.18
1986-03-24,23.47,23.47,22.62,23.09,9970800,1.15
1986-03-21,23.47,23.57,22.62,22.72,3834000,1.13
1986-03-20,23.57,23.66,23.28,23.47,3656400,1.17
1986-03-19,23.85,23.95,23.28,23.38,5302800,1.16
1986-03-18,23.95,24.51,23.57,23.95,6656400,1.19
1986-03-17,24.42,24.61,23.95,24.61,2047200,1.23
1986-03-14,24.51,24.80,24.42,24.61,10976400,1.23
1986-03-13,24.51,24.51,24.14,24.14,7215600,1.20
1986-03-12,24.51,24.80,24.33,24.70,10924800,1.23
1986-03-11,24.14,24.51,23.95,24.42,12240000,1.22
1986-03-10,23.85,24.04,23.28,23.85,8524800,1.19
1986-03-07,24.23,24.61,23.95,23.95,8839200,1.19
1986-03-06,24.80,24.80,23.95,24.42,10746000,1.22
1986-03-05,24.14,24.33,23.57,23.85,9502800,1.19
1986-03-04,24.33,25.27,24.23,24.23,14760000,1.21
1986-03-03,23.95,24.42,23.95,24.04,5991600,1.20
1986-02-28,24.99,24.99,24.23,24.23,15600000,1.21
1986-02-27,23.85,24.42,23.57,24.33,21192000,1.21
1986-02-26,22.72,23.57,22.62,23.47,11966400,1.17
1986-02-25,22.53,22.91,22.34,22.91,6241200,1.14
1986-02-24,23.47,24.14,22.53,22.72,7381200,1.13
1986-02-21,23.85,24.04,23.28,23.47,13200000,1.17
1986-02-20,23.47,23.66,23.09,23.66,8203200,1.18
1986-02-19,23.76,24.04,23.28,23.47,13200000,1.17
1986-02-18,23.47,24.80,23.38,24.23,18984000,1.21
1986-02-14,22.53,23.38,22.53,22.81,16020000,1.14
1986-02-13,21.39,22.34,21.39,22.24,14520000,1.11
1986-02-12,20.26,21.30,20.26,21.20,12120000,1.06
1986-02-11,20.26,20.73,20.16,20.44,9758400,1.02
1986-02-10,20.44,20.44,20.16,20.26,2548800,1.01
1986-02-07,19.12,20.26,19.12,20.26,10515600,1.01
1986-02-06,20.16,20.16,19.78,19.88,5665200,0.99
1986-02-05,21.01,21.30,19.88,20.26,7848000,1.01
1986-02-04,21.01,21.20,20.63,21.01,7560000,1.05
1986-02-03,20.82,20.92,20.44,20.63,4292400,1.03
1986-01-31,20.16,21.01,20.16,20.63,6884400,1.03
1986-01-30,20.92,21.01,20.07,20.07,5539200,1.00
1986-01-29,20.73,21.67,20.73,20.92,11566800,1.04
1986-01-28,20.07,20.92,19.97,20.54,12720000,1.02
1986-01-27,19.69,19.69,18.74,19.69,13680000,0.98
1986-01-24,18.99,19.09,18.71,18.99,3016800,0.94
1986-01-23,19.37,19.47,18.90,19.09,14400000,0.95
1986-01-22,19.66,20.32,19.66,19.75,9720000,0.98
1986-01-21,19.56,19.75,19.47,19.56,3447600,0.97
1986-01-20,19.28,19.47,18.90,19.37,5463600,0.96
1986-01-17,19.94,19.94,19.09,19.56,5418000,0.97
1986-01-16,19.84,20.03,19.56,19.94,9032400,0.99
1986-01-15,18.52,19.84,18.52,19.84,12720000,0.99
1986-01-14,18.05,18.52,17.86,18.33,8782800,0.91
1986-01-13,17.96,18.24,17.39,17.77,13104000,0.88
1986-01-10,18.33,18.33,17.20,17.39,11762400,0.86
1986-01-09,18.90,19.18,17.77,18.14,11173200,0.90
1986-01-08,20.03,20.41,19.18,19.18,9319200,0.95
1986-01-07,19.09,19.94,19.09,19.94,7476000,0.99
1986-01-06,18.81,18.99,18.62,18.71,1642800,0.93
1986-01-03,19.09,19.09,18.90,18.99,1750800,0.94
1986-01-02,19.28,19.28,18.90,18.90,2308800,0.94
1985-12-31,19.56,19.66,19.47,19.56,3255600,0.97
1985-12-30,19.66,20.22,19.56,19.84,7076400,0.99
1985-12-27,19.09,19.56,19.09,19.56,5264400,0.97
1985-12-26,18.71,19.37,18.71,18.99,2665200,0.94
1985-12-24,19.18,19.37,18.71,18.90,3796800,0.94
1985-12-23,19.37,19.37,19.09,19.09,3670800,0.95
1985-12-20,20.13,20.22,19.37,19.56,19704000,0.97
1985-12-19,20.03,20.41,18.81,20.22,27120000,1.01
1985-12-18,21.36,21.55,20.98,20.98,3992400,1.04
1985-12-17,22.30,22.30,21.45,21.64,7042800,1.08
1985-12-16,21.45,22.40,21.36,22.30,5874000,1.11
1985-12-13,20.79,21.45,20.79,21.45,6582000,1.07
1985-12-12,20.70,21.07,20.51,20.79,6502800,1.03
1985-12-11,19.84,20.98,19.84,20.88,12000000,1.04
1985-12-10,19.09,19.47,18.90,19.37,8354400,0.96
1985-12-09,18.14,18.99,18.14,18.90,5046000,0.94
1985-12-06,17.77,18.05,17.39,17.86,12840000,0.89
1985-12-05,18.81,18.81,18.05,18.14,10521600,0.90
1985-12-04,18.33,18.71,18.05,18.71,4635600,0.93
1985-12-03,18.33,18.43,18.24,18.33,4072800,0.91
1985-12-02,18.71,18.81,18.33,18.52,3620400,0.92
1985-11-29,18.90,18.90,18.62,18.90,3015600,0.94
1985-11-27,18.43,18.90,18.14,18.81,4532400,0.94
1985-11-26,18.62,18.62,18.33,18.43,2377200,0.92
1985-11-25,18.71,18.71,18.33,18.52,2257200,0.92
1985-11-22,18.43,19.09,18.43,18.90,10448400,0.94
1985-11-21,18.14,18.43,18.14,18.43,8050800,0.92
1985-11-20,17.96,18.05,17.77,17.86,3038400,0.89
1985-11-19,17.92,18.40,17.74,17.92,5346000,0.89
1985-11-18,17.64,17.83,17.36,17.74,6370800,0.88
1985-11-15,18.11,18.40,17.55,17.74,2954400,0.88
1985-11-14,17.74,18.40,17.55,18.11,5089200,0.90
1985-11-13,18.49,18.49,17.83,17.92,11178000,0.89
1985-11-12,18.21,18.59,18.21,18.49,12960000,0.92
1985-11-11,17.83,18.49,17.83,18.30,17184000,0.91
1985-11-08,17.74,18.11,17.45,18.11,27792000,0.90
1985-11-07,16.70,17.45,16.60,17.45,18108000,0.87
1985-11-06,16.32,16.89,16.32,16.70,23160000,0.83
1985-11-05,16.04,16.32,16.04,16.23,3423600,0.81
1985-11-04,15.85,16.32,15.85,16.04,3590400,0.80
1985-11-01,15.66,16.13,15.57,16.04,10422000,0.80
1985-10-31,15.57,15.66,15.38,15.66,2371200,0.78
1985-10-30,15.85,16.04,15.57,15.57,8659200,0.77
1985-10-29,15.00,15.76,14.91,15.66,6440400,0.78
1985-10-28,15.00,15.00,14.91,15.00,1350000,0.74
1985-10-25,15.19,15.19,14.25,14.25,1624800,0.71
1985-10-24,14.91,15.28,14.91,15.28,3837600,0.76
1985-10-23,14.91,15.00,14.91,15.00,1190400,0.74
1985-10-22,14.62,14.91,14.62,14.91,2845200,0.74
1985-10-21,14.62,14.91,14.62,14.62,2520000,0.73
1985-10-18,14.91,15.00,14.62,14.72,1352400,0.73
1985-10-17,14.91,14.91,14.62,14.81,1513200,0.73
1985-10-16,14.15,15.00,14.15,14.91,6630000,0.74
1985-10-15,14.06,14.15,13.87,14.15,4335600,0.70
1985-10-14,13.68,13.96,13.68,13.96,1968000,0.69
1985-10-11,13.68,13.77,13.58,13.77,1969200,0.68
1985-10-10,13.68,13.77,13.68,13.77,3802800,0.68
1985-10-09,13.58,13.77,13.40,13.77,8337600,0.68
1985-10-08,13.40,13.96,13.40,13.58,8126400,0.67
1985-10-07,13.77,13.77,13.40,13.49,1747200,0.67
1985-10-04,13.68,13.77,13.68,13.77,937200,0.68
1985-10-03,14.25,14.25,13.58,13.77,7798800,0.68
1985-10-02,13.96,14.34,13.87,14.25,1141200,0.71
1985-10-01,13.77,14.15,13.68,14.15,1326000,0.70
1985-09-30,14.15,14.15,13.49,13.58,3516000,0.67
1985-09-26,13.96,14.15,13.49,14.15,3331200,0.70
1985-09-25,13.96,14.15,13.96,14.06,1368000,0.70
1985-09-24,14.81,14.81,13.87,14.06,5925600,0.70
1985-09-23,14.81,15.00,14.72,14.81,2769600,0.73
1985-09-20,14.72,14.72,14.53,14.62,1815600,0.73
1985-09-19,14.43,14.62,14.34,14.62,2530800,0.73
1985-09-18,14.25,14.53,14.25,14.43,2352000,0.72
1985-09-17,14.62,14.62,14.25,14.25,2618400,0.71
1985-09-16,14.72,14.81,14.53,14.72,2767200,0.73
1985-09-13,14.91,14.91,14.43,14.72,4309200,0.73
1985-09-12,14.91,15.09,14.72,14.72,6852000,0.73
1985-09-11,14.91,15.00,14.81,14.91,1436400,0.74
1985-09-10,15.00,15.19,15.00,15.00,2372400,0.74
1985-09-09,15.28,15.28,14.91,15.09,1978800,0.75
1985-09-06,15.66,15.66,15.19,15.38,4035600,0.76
1985-09-05,15.76,15.94,15.66,15.85,1554000,0.79
1985-09-04,15.94,16.04,15.76,15.76,1238400,0.78
1985-09-03,16.13,16.23,15.76,15.85,2906400,0.79
1985-08-30,16.32,16.42,16.04,16.23,3024000,0.81
1985-08-29,16.32,16.42,16.13,16.42,4344000,0.81
1985-08-28,16.04,16.51,15.85,16.42,8419200,0.81
1985-08-27,15.38,16.13,15.19,16.04,6625200,0.80
1985-08-26,15.19,15.38,15.09,15.28,1518000,0.76
1985-08-23,15.38,15.38,15.19,15.38,770400,0.76
1985-08-22,15.28,15.38,15.19,15.38,2004000,0.76
1985-08-21,15.00,15.28,14.91,15.09,2554800,0.75
1985-08-20,15.09,15.09,14.91,15.00,5396400,0.74
1985-08-19,15.28,15.28,15.09,15.09,4048800,0.75
1985-08-16,15.09,15.28,15.09,15.19,1920000,0.75
1985-08-15,15.66,15.66,15.19,15.28,2450400,0.76
1985-08-14,15.38,15.47,15.28,15.47,1761600,0.77
1985-08-13,15.38,15.47,15.28,15.38,3037200,0.76
1985-08-12,15.09,15.38,15.09,15.38,7824000,0.76
1985-08-09,15.19,15.28,15.00,15.09,8811600,0.75
1985-08-08,15.09,15.38,15.09,15.28,3734400,0.76
1985-08-07,15.09,15.28,15.00,15.09,2109600,0.75
1985-08-06,15.47,15.47,15.09,15.09,2760000,0.75
1985-08-05,15.38,15.47,15.28,15.47,2091600,0.77
1985-08-02,15.57,15.57,15.38,15.47,3025200,0.77
1985-08-01,15.47,15.76,15.47,15.66,7832400,0.78
1985-07-31,14.43,15.38,14.43,15.38,9016800,0.76
1985-07-30,14.81,14.81,14.43,14.53,6050400,0.72
1985-07-29,15.09,15.09,14.72,14.81,5780400,0.73
1985-07-26,15.09,15.19,14.81,15.09,6973200,0.75
1985-07-25,14.22,14.88,14.12,14.88,9228000,0.74
1985-07-24,14.31,14.41,14.12,14.22,4100400,0.70
1985-07-23,14.59,14.88,14.50,14.50,6884400,0.72
1985-07-22,15.16,15.16,14.50,14.69,8496000,0.73
1985-07-19,15.25,15.35,14.97,15.25,11550000,0.75
1985-07-18,15.82,16.19,15.44,15.44,5150400,0.76
1985-07-17,16.38,16.38,16.01,16.10,4989600,0.80
1985-07-16,15.91,16.29,15.91,16.10,3258000,0.80
1985-07-15,15.53,16.10,15.53,15.91,3177600,0.79
1985-07-12,15.91,16.01,15.63,15.63,7821600,0.77
1985-07-11,15.91,16.10,15.82,16.10,7982400,0.80
1985-07-10,16.29,16.38,16.01,16.10,5707200,0.80
1985-07-09,16.29,16.38,16.29,16.38,3082800,0.81
1985-07-08,16.29,16.38,16.10,16.38,3855600,0.81
1985-07-05,16.10,16.66,16.10,16.48,5797200,0.82
1985-07-03,16.10,16.10,15.72,15.72,16968000,0.78
1985-07-02,15.91,16.10,15.82,16.01,17052000,0.79
1985-07-01,15.82,16.01,15.63,16.01,12696000,0.79
1985-06-28,15.53,16.10,15.53,15.63,17868000,0.77
1985-06-27,14.88,15.35,14.88,15.35,6634800,0.76
1985-06-26,14.69,14.97,14.69,14.88,3073200,0.74
1985-06-25,14.50,14.78,14.50,14.78,3021600,0.73
1985-06-24,14.50,14.69,14.50,14.69,2067600,0.73
1985-06-21,14.31,14.69,14.22,14.69,5515200,0.73
1985-06-20,15.16,15.16,14.59,14.59,8292000,0.72
1985-06-19,15.44,15.44,15.25,15.25,8232000,0.75
1985-06-18,15.63,15.82,15.25,15.44,7365600,0.76
1985-06-17,15.16,15.44,15.16,15.44,5379600,0.76
1985-06-14,14.69,15.44,14.50,15.06,10584000,0.75
1985-06-13,14.59,14.69,14.12,14.22,3798000,0.70
1985-06-12,14.50,14.50,14.41,14.50,4056000,0.72
1985-06-11,14.88,15.06,14.78,14.97,2953200,0.74
1985-06-10,14.50,14.88,14.50,14.78,3327600,0.73
1985-06-07,15.06,15.06,14.59,14.69,3142800,0.73
1985-06-06,15.35,15.44,15.16,15.25,4764000,0.75
1985-06-05,15.25,15.53,15.06,15.44,13560000,0.76
1985-06-04,14.88,15.25,14.88,15.16,8451600,0.75
1985-06-03,14.78,15.06,14.78,14.97,17592000,0.74
1985-05-31,14.59,14.88,14.50,14.59,8643600,0.72
1985-05-30,14.31,14.69,14.31,14.69,6853200,0.73
1985-05-29,13.93,14.41,13.93,14.31,2278800,0.71
1985-05-28,14.12,14.22,13.93,14.12,6639600,0.70
1985-05-24,13.46,13.84,13.46,13.84,3288000,0.68
1985-05-23,13.84,13.84,13.65,13.75,7831200,0.68
1985-05-22,14.22,14.22,13.93,14.03,4032000,0.69
1985-05-21,14.31,14.31,14.22,14.31,4428000,0.71
1985-05-20,14.22,14.41,14.12,14.31,8245200,0.71
1985-05-17,13.65,14.88,13.65,13.93,3416400,0.69
1985-05-16,14.03,14.03,13.56,13.65,4588800,0.68
1985-05-15,13.93,14.12,13.84,13.93,15132000,0.69
1985-05-14,13.28,13.75,13.28,13.65,6729600,0.68
1985-05-13,13.28,13.46,13.28,13.28,3003600,0.66
1985-05-10,13.18,13.46,13.18,13.46,14724000,0.67
1985-05-09,12.33,12.90,12.33,12.90,7426800,0.64
1985-05-08,12.43,12.43,12.24,12.24,2070000,0.61
1985-05-07,12.05,12.43,12.05,12.43,12132000,0.61
1985-05-06,12.05,12.15,11.96,12.15,1306800,0.60
1985-05-03,11.86,12.15,11.86,12.15,11326800,0.60
1985-05-02,11.77,11.96,11.77,11.86,5624400,0.59
1985-05-01,11.86,11.86,11.77,11.86,3982800,0.59
1985-04-30,11.86,11.96,11.86,11.86,20460000,0.59
1985-04-29,12.05,12.05,11.86,11.96,2737200,0.59
1985-04-26,11.86,12.05,11.86,12.05,5180400,0.60
1985-04-25,12.05,12.15,11.86,11.86,603600,0.59
1985-04-24,12.21,12.21,11.93,12.02,900000,0.59
1985-04-23,12.40,12.40,12.12,12.12,793200,0.60
1985-04-22,12.58,12.58,12.40,12.40,1201200,0.61
1985-04-19,12.21,12.58,12.21,12.58,1636800,0.62
1985-04-18,12.40,12.40,12.12,12.21,5084400,0.60
1985-04-17,11.65,11.83,11.55,11.74,2361600,0.58
1985-04-16,11.55,11.74,11.36,11.65,1732800,0.57
1985-04-15,11.65,11.74,11.55,11.65,1495200,0.57
1985-04-12,11.93,11.93,11.74,11.83,872400,0.58
1985-04-11,12.12,12.12,11.83,11.83,3252000,0.58
1985-04-10,11.55,11.93,11.55,11.93,6992400,0.59
1985-04-09,11.36,11.36,11.08,11.27,3733200,0.56
1985-04-08,11.46,11.55,11.18,11.27,1177200,0.56
1985-04-04,11.36,11.83,11.08,11.83,6822000,0.58
1985-04-03,11.93,11.93,11.46,11.55,2445600,0.57
1985-04-02,12.30,12.40,12.02,12.12,2562000,0.60
1985-04-01,12.30,12.40,12.21,12.21,1293600,0.60
1985-03-29,12.12,12.30,12.02,12.30,2038800,0.61
1985-03-28,12.21,12.30,12.02,12.02,1890000,0.59
1985-03-27,12.02,12.30,11.93,12.12,3268800,0.60
1985-03-26,12.02,12.12,11.93,12.12,3008400,0.60
1985-03-25,12.02,12.21,12.02,12.12,582000,0.60
1985-03-22,12.30,12.58,12.12,12.21,1698000,0.60
1985-03-21,12.12,12.40,12.02,12.40,4082400,0.61
1985-03-20,12.30,12.30,12.12,12.21,3327600,0.60
1985-03-19,11.83,12.49,11.74,12.49,3930000,0.62
1985-03-18,11.93,11.93,11.83,11.83,1886400,0.58
1985-03-15,11.83,11.83,11.65,11.83,3381600,0.58
1985-03-14,12.02,12.12,11.65,11.83,9458400,0.58
1985-03-13,12.30,12.40,12.02,12.12,3200400,0.60
1985-03-12,12.21,12.40,12.21,12.40,633600,0.61
1985-03-11,12.49,12.49,12.21,12.21,2696400,0.60
1985-03-08,12.21,12.49,12.21,12.49,3501600,0.62
1985-03-07,11.93,12.30,11.74,12.21,5850000,0.60
1985-03-06,12.21,12.30,12.02,12.12,5694000,0.60
1985-03-05,12.21,12.40,12.02,12.21,5020800,0.60
1985-03-04,12.58,12.58,12.02,12.02,2134800,0.59
1985-03-01,12.40,12.68,12.40,12.49,16500000,0.62
1985-02-28,12.68,12.68,12.30,12.49,1936800,0.62
1985-02-27,12.68,12.77,12.49,12.68,8174400,0.63
1985-02-26,12.58,12.96,12.21,12.87,18756000,0.63
1985-02-25,12.49,12.68,12.40,12.68,2887200,0.63
1985-02-22,13.15,13.24,12.49,12.68,7960800,0.63
1985-02-21,13.43,13.43,13.05,13.24,12624000,0.65
1985-02-20,13.71,13.99,13.52,13.71,8972400,0.68
1985-02-19,14.09,14.28,13.99,14.28,1820400,0.70
1985-02-15,14.46,14.56,14.09,14.09,4731600,0.69
1985-02-14,13.90,14.46,13.90,14.46,9379200,0.71
1985-02-13,13.43,13.90,13.34,13.90,8983200,0.69
1985-02-12,13.15,13.52,13.15,13.34,4276800,0.66
1985-02-11,13.62,13.71,13.43,13.43,8126400,0.66
1985-02-08,13.52,13.90,13.52,13.81,16512000,0.68
1985-02-07,13.52,13.62,13.34,13.52,8248800,0.67
1985-02-06,13.43,13.99,13.43,13.62,4156800,0.67
1985-02-05,13.62,13.81,13.43,13.43,4347600,0.66
1985-02-04,12.87,13.71,12.87,13.71,10629600,0.68
1985-02-01,13.24,13.24,13.05,13.05,3730800,0.64
1985-01-31,13.62,13.90,13.24,13.43,6936000,0.66
1985-01-30,13.90,13.99,13.62,13.90,10796400,0.69
1985-01-29,13.52,14.18,13.34,14.09,8439600,0.69
1985-01-28,13.34,13.90,13.34,13.52,11202000,0.67
1985-01-25,13.12,13.68,12.93,13.40,29460000,0.66
1985-01-24,12.56,12.74,12.46,12.56,35616000,0.62
1985-01-23,12.18,12.37,12.09,12.37,4486800,0.61
1985-01-22,12.46,12.46,12.18,12.18,10512000,0.60
1985-01-21,12.09,12.46,12.09,12.46,8017200,0.61
1985-01-18,12.18,12.28,12.09,12.09,6554400,0.59
1985-01-17,12.28,12.37,12.09,12.18,3847200,0.60
1985-01-16,12.28,12.46,12.09,12.28,6963600,0.60
1985-01-15,12.46,12.74,12.18,12.28,10873200,0.60
1985-01-14,12.09,12.65,11.99,12.56,8048400,0.62
1985-01-11,11.90,12.56,11.90,12.28,21072000,0.60
1985-01-10,11.71,12.28,11.62,12.09,14220000,0.59
1985-01-09,11.34,11.81,11.34,11.81,7101600,0.58
1985-01-08,11.06,11.24,10.96,11.24,1570800,0.55
1985-01-07,11.15,11.24,10.96,10.96,1750800,0.54
1985-01-04,11.06,11.06,10.49,10.96,11085600,0.54
1985-01-03,11.24,11.43,11.06,11.15,5701200,0.55
1985-01-02,11.53,11.53,11.15,11.15,3609600,0.55
1984-12-31,11.62,11.71,11.53,11.53,5143200,0.57
1984-12-28,11.81,11.81,11.53,11.81,2622000,0.58
1984-12-27,11.81,11.90,11.71,11.81,4011600,0.58
1984-12-26,11.99,11.99,11.81,11.99,1154400,0.59
1984-12-24,12.37,12.37,11.99,11.99,2437200,0.59
1984-12-21,12.28,12.28,11.81,12.18,4138800,0.60
1984-12-20,12.28,12.56,12.09,12.18,2740800,0.60
1984-12-19,12.56,12.65,12.28,12.28,5268000,0.60
1984-12-18,12.56,12.84,12.46,12.56,9498000,0.62
1984-12-17,11.81,12.28,11.81,12.28,5653200,0.60
1984-12-14,11.62,12.28,11.62,11.99,7338000,0.59
1984-12-13,11.71,11.81,11.53,11.53,3806400,0.57
1984-12-12,11.62,11.71,11.53,11.71,1803600,0.58
1984-12-11,11.62,11.90,11.53,11.53,1924800,0.57
1984-12-10,11.15,11.43,11.06,11.43,2661600,0.56
1984-12-07,11.81,11.81,10.96,11.24,4354800,0.55
1984-12-06,11.71,11.90,11.71,11.90,1018800,0.59
1984-12-05,12.09,12.09,11.62,11.71,1818000,0.58
1984-12-04,11.99,12.18,11.99,12.09,1159200,0.59
1984-12-03,11.99,12.09,11.90,12.09,2552400,0.59
1984-11-30,11.99,12.09,11.81,12.09,4528800,0.59
1984-11-29,12.28,12.46,11.99,12.18,8306400,0.60
1984-11-28,12.93,13.02,12.37,12.37,4416000,0.61
1984-11-27,12.74,12.93,12.65,12.93,3874800,0.64
1984-11-26,12.93,12.93,12.56,12.74,2840400,0.63
1984-11-23,12.84,13.02,12.84,12.93,6194400,0.64
1984-11-21,12.28,12.65,12.18,12.65,3498000,0.62
1984-11-20,11.90,12.28,11.90,12.28,2167200,0.60
1984-11-19,11.81,11.90,11.62,11.81,1312800,0.58
1984-11-16,12.09,12.18,11.81,11.90,8964000,0.59
1984-11-15,11.81,12.09,11.62,11.81,3884400,0.58
1984-11-14,12.18,12.28,11.90,11.99,2109600,0.59
1984-11-13,12.56,12.56,12.18,12.18,3522000,0.60
1984-11-12,12.56,12.84,12.37,12.74,3201600,0.63
1984-11-09,12.74,12.84,12.46,12.46,6280800,0.61
1984-11-08,12.65,12.65,12.37,12.56,3433200,0.62
1984-11-07,13.02,13.02,12.65,12.84,3393600,0.63
1984-11-06,13.21,13.21,12.84,13.12,6471600,0.65
1984-11-05,12.65,13.12,12.56,13.12,8889600,0.65
1984-11-02,12.46,12.74,12.37,12.74,3273600,0.63
1984-11-01,12.37,12.65,12.28,12.56,11538000,0.62
1984-10-31,12.56,12.65,12.18,12.18,4342800,0.60
1984-10-30,12.37,12.65,12.37,12.56,6003600,0.62
1984-10-29,12.46,12.56,12.09,12.18,3756000,0.60
1984-10-26,12.18,12.46,12.09,12.37,4209600,0.61
1984-10-25,12.90,12.90,12.62,12.71,3693600,0.62
1984-10-24,12.53,12.99,12.43,12.99,13080000,0.64
1984-10-23,12.62,12.71,12.15,12.43,12996000,0.61
1984-10-22,12.43,12.71,12.43,12.62,4470000,0.62
1984-10-19,12.81,12.99,12.43,12.53,23592000,0.61
1984-10-18,11.12,12.53,11.12,12.53,17568000,0.61
1984-10-17,11.03,11.31,10.94,11.03,5914800,0.54
1984-10-16,11.22,11.41,11.12,11.12,2157600,0.55
1984-10-15,11.12,11.50,11.03,11.41,7572000,0.56
1984-10-12,11.59,11.78,11.22,11.50,6544800,0.56
1984-10-11,10.84,11.59,10.84,11.59,5280000,0.57
1984-10-10,10.75,11.03,10.66,11.03,1786800,0.54
1984-10-09,11.03,11.12,10.56,10.56,3560400,0.52
1984-10-08,10.84,10.94,10.75,10.84,882000,0.53
1984-10-05,10.75,10.84,10.47,10.84,2646000,0.53
1984-10-04,10.66,10.66,10.47,10.56,2023200,0.52
1984-10-03,10.56,10.75,10.47,10.56,1807200,0.52
1984-10-02,10.75,10.94,10.56,10.66,1920000,0.52
1984-10-01,10.84,10.84,10.75,10.84,910800,0.53
1984-09-28,11.12,11.12,10.84,10.94,1347600,0.54
1984-09-27,11.12,11.31,10.94,11.22,9814800,0.55
1984-09-26,10.66,10.94,10.66,10.94,2838000,0.54
1984-09-25,10.84,10.84,10.56,10.66,1930800,0.52
1984-09-24,10.84,10.84,10.56,10.75,1370400,0.53
1984-09-21,11.12,11.22,10.75,10.75,3896400,0.53
1984-09-20,11.31,11.31,10.94,11.22,6391200,0.55
1984-09-19,11.31,11.31,10.84,11.22,12168000,0.55
1984-09-18,11.50,11.50,11.31,11.41,5626800,0.56
1984-09-17,11.22,11.59,11.22,11.50,5583600,0.56
1984-09-14,11.59,11.78,11.22,11.31,10048800,0.55
1984-09-13,11.22,11.50,11.22,11.50,4536000,0.56
1984-09-12,11.12,11.22,10.94,11.22,3747600,0.55
1984-09-11,11.59,11.69,11.03,11.31,18948000,0.55
1984-09-10,10.19,11.41,10.19,11.31,20616000,0.55
1984-09-07,10.28,10.75,10.28,10.38,10862400,0.51
1984-09-06,9.54,10.28,9.54,10.10,12816000,0.49
1984-09-05,9.44,9.54,9.44,9.44,2887200,0.46
1984-09-04,9.63,9.72,9.54,9.54,3348000,0.47
1984-08-31,9.44,9.54,9.44,9.54,2355600,0.47
1984-08-30,9.72,9.72,9.44,9.54,3043200,0.47
1984-08-29,9.72,9.91,9.54,9.63,4320000,0.47
1984-08-28,9.72,9.72,9.54,9.72,4857600,0.48
1984-08-27,9.72,9.82,9.54,9.72,2385600,0.48
1984-08-24,9.72,10.00,9.72,9.91,3351600,0.49
1984-08-23,9.72,9.91,9.72,9.82,1066800,0.48
1984-08-22,10.10,10.28,9.82,9.91,7034400,0.49
1984-08-21,9.82,10.28,9.82,10.19,11230800,0.50
1984-08-20,9.63,9.82,9.63,9.82,3018000,0.48
1984-08-17,9.91,9.91,9.44,9.63,3090000,0.47
1984-08-16,10.10,10.28,9.82,10.00,7615200,0.49
1984-08-15,10.19,10.28,10.00,10.10,4128000,0.49
1984-08-14,10.38,10.38,10.10,10.19,6150000,0.50
1984-08-13,10.19,10.28,10.10,10.19,7729200,0.50
1984-08-10,11.12,11.12,10.19,10.56,12672000,0.52
1984-08-09,10.00,10.56,9.82,10.47,13248000,0.51
1984-08-08,10.00,10.38,9.91,10.10,15240000,0.49
1984-08-07,10.00,10.28,9.72,9.82,26052000,0.48
1984-08-06,11.78,12.06,10.10,10.28,38460000,0.50
1984-08-03,11.41,11.97,11.31,11.97,16116000,0.59
1984-08-02,10.56,10.94,10.47,10.75,6196800,0.53
1984-08-01,10.84,10.94,10.28,10.38,9673200,0.51
1984-07-31,9.91,10.47,9.72,10.47,3322800,0.51
1984-07-30,9.82,10.00,9.72,9.82,3074400,0.48
1984-07-27,9.25,9.91,8.97,9.72,4144800,0.48
1984-07-26,8.97,9.16,8.88,8.97,5469600,0.44
1984-07-25,8.29,8.94,8.29,8.94,4017600,0.44
1984-07-24,8.39,8.48,8.29,8.29,1899600,0.40
1984-07-23,8.57,8.57,8.11,8.20,3478800,0.40
1984-07-20,8.76,8.85,8.57,8.66,2574000,0.42
1984-07-19,8.76,9.50,8.76,8.76,4016400,0.43
1984-07-18,9.41,9.41,9.13,9.13,1801200,0.45
1984-07-17,9.50,9.60,9.50,9.50,832800,0.46
1984-07-16,9.69,9.78,9.50,9.60,2894400,0.47
1984-07-13,9.88,9.88,9.50,9.69,7281600,0.47
1984-07-12,9.32,9.60,9.32,9.50,1056000,0.46
1984-07-11,9.32,9.60,9.22,9.32,3453600,0.45
1984-07-10,9.78,9.78,9.32,9.41,1472400,0.46
1984-07-09,9.41,9.78,9.22,9.69,914400,0.47
1984-07-06,9.32,9.50,9.32,9.41,4050000,0.46
1984-07-05,9.60,9.60,9.50,9.50,1788000,0.46
1984-07-03,9.32,9.69,9.32,9.60,2583600,0.47
1984-07-02,9.41,9.41,9.13,9.32,1238400,0.45
1984-06-29,9.50,9.78,9.32,9.41,3972000,0.46
1984-06-28,9.41,9.50,9.41,9.41,2392800,0.46
1984-06-27,9.50,9.50,9.41,9.41,3056400,0.46
1984-06-26,9.32,9.60,9.32,9.50,3136800,0.46
1984-06-25,9.50,9.50,9.32,9.41,3420000,0.46
1984-06-22,9.41,9.50,9.41,9.41,3446400,0.46
1984-06-21,9.50,9.69,9.41,9.41,1999200,0.46
1984-06-20,9.69,9.78,9.50,9.69,3237600,0.47
1984-06-19,9.69,9.97,9.69,9.88,1572000,0.48
1984-06-18,9.41,9.88,9.41,9.88,4756800,0.48
1984-06-15,9.88,9.88,9.50,9.60,2268000,0.47
1984-06-14,9.88,9.88,9.60,9.69,3028800,0.47
1984-06-13,9.88,10.06,9.78,9.78,2034000,0.48
1984-06-12,9.69,9.78,9.69,9.78,3048000,0.48
1984-06-11,9.78,9.78,9.69,9.78,3688800,0.48
1984-06-08,10.06,10.06,9.88,9.88,426000,0.48
1984-06-07,9.78,10.06,9.78,10.06,3584400,0.49
1984-06-06,9.69,9.78,9.60,9.78,961200,0.48
1984-06-05,9.78,9.78,9.60,9.78,1572000,0.48
1984-06-04,9.69,9.88,9.60,9.69,3836400,0.47
1984-06-01,9.13,9.50,9.13,9.41,4974000,0.46
1984-05-31,8.76,9.04,8.76,9.04,4023600,0.44
1984-05-30,8.85,8.85,8.48,8.85,2506800,0.43
1984-05-29,9.13,9.13,8.66,8.76,5420400,0.43
1984-05-25,8.94,9.04,8.94,9.04,9362400,0.44
1984-05-24,9.41,9.41,8.85,9.13,13166400,0.45
1984-05-23,9.41,9.60,9.41,9.41,2691600,0.46
1984-05-22,9.50,9.60,9.22,9.41,5101200,0.46
1984-05-21,9.78,9.88,9.60,9.60,2784000,0.47
1984-05-18,9.50,9.78,9.50,9.60,5064000,0.47
1984-05-17,10.53,10.53,8.94,9.41,17652000,0.46
1984-05-16,11.27,11.27,10.53,10.71,9864000,0.52
1984-05-15,10.62,11.18,10.62,11.09,1350000,0.54
1984-05-14,10.81,10.81,10.62,10.71,1711200,0.52
1984-05-11,10.99,11.09,10.53,10.90,2936400,0.53
1984-05-10,11.18,11.37,10.99,11.09,6220800,0.54
1984-05-09,11.27,11.27,10.90,10.99,3489600,0.54
1984-05-08,10.90,11.46,10.62,11.37,4828800,0.55
1984-05-07,10.81,11.18,10.71,10.90,2400000,0.53
1984-05-04,11.27,11.55,10.71,10.81,4629600,0.53
1984-05-03,11.27,11.37,11.18,11.27,1614000,0.55
1984-05-02,11.27,11.37,11.18,11.18,3254400,0.55
1984-05-01,10.53,11.27,10.53,11.27,4219200,0.55
1984-04-30,10.53,10.62,10.53,10.53,686400,0.51
1984-04-27,10.62,10.71,10.44,10.71,2246400,0.52
1984-04-26,10.81,10.90,10.44,10.81,5964000,0.53
1984-04-25,10.25,10.62,10.06,10.53,2658000,0.51
1984-04-24,9.94,10.22,9.75,10.13,4047600,0.49
1984-04-23,10.59,10.59,10.13,10.13,1857600,0.49
1984-04-19,10.40,10.78,10.31,10.40,3444000,0.51
1984-04-18,11.24,11.24,10.40,10.40,7540800,0.51
1984-04-17,11.15,11.24,11.15,11.24,1125600,0.55
1984-04-16,10.87,10.96,10.68,10.96,3002400,0.53
1984-04-13,11.43,11.43,10.78,11.05,5950800,0.54
1984-04-12,10.59,11.71,10.40,11.71,3403200,0.57
1984-04-11,10.40,10.59,10.31,10.50,5194800,0.51
1984-04-10,10.03,10.68,10.03,10.50,6930000,0.51
1984-04-09,10.13,10.13,9.57,9.94,5445600,0.48
1984-04-06,10.50,10.59,9.85,10.13,19310400,0.49
1984-04-05,10.78,10.87,10.40,10.40,6262800,0.51
1984-04-04,11.15,11.15,10.22,10.68,6706800,0.52
1984-04-03,11.61,11.61,10.87,11.15,5197200,0.54
1984-04-02,11.98,12.08,11.43,11.71,2374800,0.57
1984-03-30,12.08,12.08,11.80,11.89,2132400,0.58
1984-03-29,12.45,12.45,12.08,12.17,3285600,0.59
1984-03-28,11.98,12.36,11.98,12.36,6444000,0.60
1984-03-27,11.89,11.98,11.61,11.89,1736400,0.58
1984-03-26,11.71,11.71,11.43,11.71,2702400,0.57
1984-03-23,11.52,11.71,11.52,11.52,5289600,0.56
1984-03-22,11.61,11.80,11.33,11.33,5778000,0.55
1984-03-21,11.89,12.26,11.89,11.89,3658800,0.58
1984-03-20,11.61,12.08,11.52,11.89,5682000,0.58
1984-03-19,11.71,11.71,11.24,11.43,3600000,0.56
1984-03-16,12.54,12.63,12.08,12.26,9138000,0.60
1984-03-15,11.89,12.26,11.71,12.26,5677200,0.60
1984-03-14,12.36,12.63,11.98,12.08,5552400,0.59
1984-03-13,12.63,12.82,12.45,12.45,4531200,0.61
1984-03-12,11.71,12.36,11.71,12.26,3178800,0.60
1984-03-09,11.71,11.71,11.24,11.52,2611200,0.56
1984-03-08,11.80,11.98,11.71,11.80,3967200,0.57
1984-03-07,11.71,11.89,11.52,11.89,2162400,0.58
1984-03-06,12.08,12.17,11.61,11.71,3018000,0.57
1984-03-05,12.45,12.45,12.08,12.08,2108400,0.59
1984-03-02,12.45,12.73,12.45,12.54,4051200,0.61
1984-03-01,11.98,12.45,11.89,12.17,3727200,0.59
1984-02-29,12.08,12.17,11.80,11.98,3001200,0.58
1984-02-28,12.63,12.63,11.61,11.89,3132000,0.58
1984-02-27,12.36,12.73,12.17,12.63,1335600,0.61
1984-02-24,11.98,12.17,11.80,12.17,1474800,0.59
1984-02-23,11.71,11.80,11.33,11.71,1033200,0.57
1984-02-22,11.89,11.98,11.24,11.89,4153200,0.58
1984-02-21,12.26,12.36,11.89,11.98,1023600,0.58
1984-02-17,12.63,12.63,11.89,11.98,7988400,0.58
1984-02-16,13.47,13.47,11.89,12.82,8557200,0.62
1984-02-15,14.31,14.31,13.10,13.28,4521600,0.65
1984-02-14,14.03,14.12,13.75,14.12,1803600,0.69
1984-02-13,14.12,14.12,13.56,13.84,2270400,0.67
1984-02-10,14.40,14.49,14.03,14.31,1413600,0.70
1984-02-09,14.21,14.77,13.93,14.40,9969600,0.70
1984-02-08,16.16,16.16,14.03,14.12,12516000,0.69
1984-02-07,16.07,16.63,15.51,16.16,8528400,0.79
1984-02-06,17.37,17.65,16.35,16.35,5007600,0.79
1984-02-03,17.47,17.56,17.28,17.37,3337200,0.84
1984-02-02,17.00,17.74,17.00,17.56,9228000,0.85
1984-02-01,16.91,16.91,16.72,16.81,1856400,0.82
1984-01-31,16.81,16.81,16.54,16.72,5910000,0.81
1984-01-30,16.81,16.91,16.63,16.72,2688000,0.81
1984-01-27,17.00,17.00,16.72,16.72,452400,0.81
1984-01-26,16.81,17.19,16.81,17.00,4064400,0.83
1984-01-25,16.78,16.88,16.60,16.88,3384000,0.82
1984-01-24,16.60,16.78,16.51,16.60,4220400,0.80
1984-01-23,16.78,16.78,16.51,16.78,1726800,0.81
1984-01-20,16.97,17.06,16.41,16.88,4864800,0.82
1984-01-19,16.97,17.34,16.69,17.34,7333200,0.84
1984-01-18,17.81,17.90,16.60,16.88,6818400,0.82
1984-01-17,17.81,17.81,17.43,17.62,1148400,0.85
1984-01-16,17.71,17.81,17.62,17.81,3843600,0.86
1984-01-13,18.36,18.45,17.62,17.99,9168000,0.87
1984-01-12,18.08,18.45,17.81,17.81,3074400,0.86
1984-01-11,17.99,18.08,17.71,18.08,1995600,0.88
1984-01-10,18.45,18.45,17.81,17.81,1330800,0.86
1984-01-09,18.55,18.55,18.27,18.36,2798400,0.89
1984-01-06,18.18,18.55,18.08,18.55,4472400,0.90
1984-01-05,18.08,18.73,17.99,18.18,16948800,0.88
1984-01-04,16.97,17.81,16.88,17.81,1628400,0.86
1984-01-03,16.88,17.25,16.69,16.97,1275600,0.82
1983-12-30,17.43,17.43,16.78,17.06,1491600,0.83
1983-12-29,17.16,17.34,17.16,17.34,1058400,0.84
1983-12-28,17.34,17.43,17.16,17.16,568800,0.83
1983-12-27,17.25,17.53,17.25,17.43,1006800,0.85
1983-12-23,17.25,17.25,16.88,17.06,1080000,0.83
1983-12-22,17.25,17.53,17.25,17.34,3447600,0.84
1983-12-21,16.51,17.16,16.51,17.16,3696000,0.83
1983-12-20,16.41,16.60,16.23,16.23,4620000,0.79
1983-12-19,16.78,16.88,16.60,16.60,841200,0.80
1983-12-16,16.60,17.06,16.41,16.69,1893600,0.81
1983-12-15,16.23,16.60,16.23,16.51,5006400,0.80
1983-12-14,16.41,16.51,16.14,16.14,1057200,0.78
1983-12-13,16.41,16.51,16.32,16.32,1165200,0.79
1983-12-12,16.41,16.69,16.32,16.51,1419600,0.80
1983-12-09,16.32,16.41,16.14,16.32,4438800,0.79
1983-12-08,16.51,16.51,16.04,16.32,3478800,0.79
1983-12-07,16.97,16.97,16.60,16.69,3906000,0.81
1983-12-06,17.25,17.25,16.78,16.97,3082800,0.82
1983-12-05,17.34,17.34,16.88,17.25,3351600,0.84
1983-12-02,17.99,17.99,17.06,17.43,2893200,0.85
1983-12-01,17.71,18.18,17.71,17.99,1467600,0.87
1983-11-30,18.36,18.36,17.81,17.81,1630800,0.86
1983-11-29,17.71,18.36,17.62,18.36,1263600,0.89
1983-11-28,18.08,18.08,17.62,17.81,2053200,0.86
1983-11-25,18.08,18.18,18.08,18.08,1021200,0.88
1983-11-23,18.18,18.36,17.99,18.08,3096000,0.88
1983-11-22,18.08,18.45,17.99,18.18,3750000,0.88
1983-11-21,17.53,17.99,17.53,17.99,4548000,0.87
1983-11-18,18.18,18.18,17.53,17.53,5820000,0.85
1983-11-17,17.71,18.18,17.62,18.18,4321200,0.88
1983-11-16,18.27,18.45,17.62,17.99,4302000,0.87
1983-11-15,18.36,18.55,17.62,18.08,2473200,0.88
1983-11-14,19.10,19.20,18.36,18.55,2095200,0.90
1983-11-11,18.73,19.01,18.55,18.92,2720400,0.92
1983-11-10,17.99,18.73,17.90,18.73,3782400,0.91
1983-11-09,17.16,17.71,17.16,17.43,1538400,0.85
1983-11-08,16.97,17.34,16.88,17.34,942000,0.84
1983-11-07,18.73,18.73,16.97,16.97,1267200,0.82
1983-11-04,17.53,17.53,17.34,17.34,871200,0.84
1983-11-03,17.90,17.99,17.62,17.62,4864800,0.85
1983-11-02,18.18,18.18,17.81,17.99,4054800,0.87
1983-11-01,17.43,18.18,17.25,18.08,4054800,0.88
1983-10-31,17.43,17.62,17.06,17.43,4506000,0.85
1983-10-28,17.06,17.16,16.88,17.16,3430800,0.83
1983-10-27,17.25,17.25,16.78,17.06,4141200,0.83
1983-10-26,16.97,17.43,16.51,17.43,7543200,0.85
1983-10-25,17.68,17.68,16.85,16.85,5239200,0.82
1983-10-24,17.77,18.14,17.59,17.68,4723200,0.86
1983-10-21,18.79,18.88,18.33,18.51,5374800,0.90
1983-10-20,18.51,18.98,18.42,18.79,555600,0.91
1983-10-19,18.79,18.88,18.33,18.51,2944800,0.90
1983-10-18,18.98,19.35,18.70,18.79,1688400,0.91
1983-10-17,18.98,19.16,18.88,18.98,3054000,0.92
1983-10-14,18.51,18.61,17.77,18.61,2526000,0.90
1983-10-13,19.07,19.07,17.96,18.51,8173200,0.90
1983-10-12,19.25,19.72,18.88,19.07,2538000,0.92
1983-10-11,20.00,20.55,19.63,19.81,4753200,0.96
1983-10-10,20.74,20.74,20.55,20.64,1872000,1.00
1983-10-07,20.46,20.74,20.46,20.74,5395200,1.00
1983-10-06,20.00,20.46,19.72,20.46,4502400,0.99
1983-10-05,19.81,20.55,19.44,20.27,12333600,0.98
1983-10-04,19.35,19.81,19.35,19.81,2666400,0.96
1983-10-03,19.63,19.90,19.25,19.35,5904000,0.94
1983-09-30,19.81,20.64,19.53,20.37,5292000,0.99
1983-09-29,19.35,20.00,19.35,19.81,2784000,0.96
1983-09-28,19.16,19.35,19.07,19.35,3543600,0.94
1983-09-27,19.25,19.44,19.07,19.16,2905200,0.93
1983-09-26,20.00,20.00,19.53,19.72,4182000,0.95
1983-09-23,19.81,20.00,19.44,20.00,5120400,0.97
1983-09-22,19.44,19.90,19.35,19.81,6850800,0.96
1983-09-21,19.44,19.81,19.25,19.44,2569200,0.94
1983-09-20,19.90,20.18,19.63,19.90,6406800,0.96
1983-09-19,19.25,20.00,18.98,19.90,7466400,0.96
1983-09-16,18.33,19.07,18.33,18.88,4800000,0.91
1983-09-15,18.42,18.51,18.24,18.33,4992000,0.89
1983-09-14,18.61,18.61,18.24,18.42,2834400,0.89
1983-09-13,18.51,18.79,18.24,18.61,6684000,0.90
1983-09-12,18.51,19.25,17.77,18.51,11305200,0.90
1983-09-09,17.77,18.51,17.77,18.51,2361600,0.90
1983-09-08,17.87,17.87,17.68,17.77,3061200,0.86
1983-09-07,17.59,17.96,17.59,17.87,5824800,0.86
1983-09-06,17.77,18.05,17.40,17.59,5828400,0.85
1983-09-02,16.76,17.03,16.39,17.03,2314800,0.82
1983-09-01,16.76,17.13,16.29,16.66,5593200,0.81
1983-08-31,16.57,16.57,16.11,16.48,2310000,0.80
1983-08-30,16.48,16.85,16.39,16.57,5344800,0.80
1983-08-29,17.13,17.13,16.29,16.48,2944800,0.80
1983-08-26,17.22,17.40,17.03,17.40,1777200,0.84
1983-08-25,16.85,17.22,16.85,17.22,3373200,0.83
1983-08-24,16.57,17.03,16.57,16.57,2413200,0.80
1983-08-23,17.03,17.22,16.48,16.48,3512400,0.80
1983-08-22,16.76,17.50,16.76,17.03,3160800,0.82
1983-08-19,16.76,17.13,16.66,16.66,2683200,0.81
1983-08-18,17.40,17.59,16.76,16.76,2584800,0.81
1983-08-17,17.31,17.59,17.31,17.40,4099200,0.84
1983-08-16,17.77,17.77,17.03,17.13,3518400,0.83
1983-08-15,18.51,18.51,17.77,17.87,8617200,0.86
1983-08-12,17.13,18.51,17.03,18.51,11218800,0.90
1983-08-11,16.66,17.22,16.66,17.13,9050400,0.83
1983-08-10,15.55,16.29,15.27,16.01,6486000,0.77
1983-08-09,15.00,15.64,15.00,15.55,11149200,0.75
1983-08-08,15.74,15.74,14.63,14.90,16201200,0.72
1983-08-05,16.11,16.20,15.55,16.20,6249600,0.78
1983-08-04,16.66,16.66,15.55,16.11,5566800,0.78
1983-08-03,16.48,16.85,16.20,16.66,2490000,0.81
1983-08-02,16.39,16.76,16.01,16.48,5263200,0.80
1983-08-01,16.57,16.57,16.11,16.39,3448800,0.79
1983-07-29,17.03,17.03,15.92,16.66,10670400,0.81
1983-07-28,17.87,17.87,17.13,17.13,5000400,0.83
1983-07-27,18.33,18.51,17.68,17.96,1808400,0.87
1983-07-26,18.42,18.42,17.77,18.33,2968800,0.89
1983-07-25,18.58,18.67,17.84,18.48,2637600,0.89
1983-07-22,19.04,19.04,18.48,18.58,1449600,0.90
1983-07-21,19.96,19.96,19.04,19.04,8478000,0.92
1983-07-20,19.78,20.33,19.78,20.15,3601200,0.97
1983-07-19,19.22,20.15,19.22,19.50,4664400,0.94
1983-07-18,18.58,19.13,18.39,19.04,4394400,0.92
1983-07-15,18.85,18.85,18.48,18.58,1197600,0.90
1983-07-14,18.48,18.85,18.48,18.85,7488000,0.91
1983-07-13,18.30,18.30,18.02,18.30,1047600,0.88
1983-07-12,18.48,18.58,18.30,18.30,1560000,0.88
1983-07-11,18.58,18.58,18.48,18.48,660000,0.89
1983-07-08,18.30,18.58,18.30,18.58,1783200,0.90
1983-07-07,18.48,18.48,18.02,18.30,5911200,0.88
1983-07-06,18.21,18.48,17.93,18.48,1558800,0.89
1983-07-05,18.21,18.21,17.75,18.21,3826800,0.88
1983-07-01,18.67,19.04,18.67,18.85,1050000,0.91
1983-06-30,17.93,18.67,17.93,18.48,2445600,0.89
1983-06-29,17.56,17.93,17.47,17.84,4023600,0.86
1983-06-28,17.56,18.30,17.56,17.56,7780800,0.85
1983-06-27,18.02,18.02,17.10,17.38,4394400,0.84
1983-06-24,18.58,18.58,18.21,18.21,2953200,0.88
1983-06-23,18.67,18.67,18.48,18.58,3775200,0.90
1983-06-22,19.04,19.04,18.58,18.67,2744400,0.90
1983-06-21,19.22,19.32,18.95,19.13,3034800,0.92
1983-06-20,19.04,19.32,19.04,19.22,7782000,0.93
1983-06-17,19.87,19.87,18.95,19.04,1290000,0.92
1983-06-16,19.04,19.96,19.04,19.96,3428400,0.96
1983-06-15,19.13,19.22,18.85,19.04,1218000,0.92
1983-06-14,19.13,19.22,18.76,19.13,5372400,0.92
1983-06-13,18.85,19.32,18.76,19.13,1915200,0.92
1983-06-10,18.39,18.85,18.39,18.85,2558400,0.91
1983-06-09,18.12,18.48,18.12,18.39,12488400,0.89
1983-06-08,18.02,18.02,17.10,17.38,26830800,0.84
1983-06-07,19.69,19.69,18.48,18.48,4276800,0.89
1983-06-06,19.78,19.96,19.41,19.69,5686800,0.95
1983-06-03,19.96,20.24,19.69,19.78,3266400,0.95
1983-06-02,19.13,20.06,19.13,19.96,8220000,0.96
1983-06-01,19.04,19.41,18.48,19.04,5480400,0.92
1983-05-31,19.32,19.32,18.95,19.04,1848000,0.92
1983-05-27,19.59,19.59,19.32,19.50,835200,0.94
1983-05-26,20.06,20.24,19.22,19.69,4070400,0.95
1983-05-25,20.52,20.61,19.96,20.06,3571200,0.97
1983-05-24,20.61,20.89,20.15,20.52,4687200,0.99
1983-05-23,19.78,21.35,19.22,20.61,4714800,0.99
1983-05-20,19.69,19.87,19.22,19.78,4464000,0.95
1983-05-19,20.61,20.70,19.50,19.69,5512800,0.95
1983-05-18,20.61,20.61,20.24,20.61,17596800,0.99
1983-05-17,20.70,20.89,20.61,20.70,3510000,1.00
1983-05-16,20.98,20.98,20.61,20.70,3860400,1.00
1983-05-13,22.18,22.27,21.90,22.00,2390400,1.06
1983-05-12,21.81,22.27,21.81,22.18,2720400,1.07
1983-05-11,21.90,22.18,21.72,21.72,2660400,1.05
1983-05-10,21.81,22.00,21.26,21.90,3006000,1.06
1983-05-09,21.81,21.81,21.44,21.81,3378000,1.05
1983-05-06,21.90,22.27,21.81,22.00,5004000,1.06
1983-05-05,21.26,21.90,21.26,21.90,1701600,1.06
1983-05-04,20.52,21.44,20.52,21.26,3817200,1.03
1983-05-03,20.70,20.70,19.96,20.24,1906800,0.98
1983-05-02,21.44,21.44,20.70,20.70,2323200,1.00
1983-04-29,21.35,21.63,21.35,21.44,796800,1.04
1983-04-28,21.17,21.53,21.17,21.35,703200,1.03
1983-04-27,21.90,21.90,21.07,21.17,6637200,1.02
1983-04-26,20.98,21.90,20.89,21.90,2318400,1.06
1983-04-25,21.41,21.78,20.95,20.95,6411600,1.01
1983-04-22,21.41,21.41,21.23,21.41,2625600,1.03
1983-04-21,21.69,21.87,21.04,21.41,9176400,1.03
1983-04-20,20.77,21.78,20.77,21.69,4416000,1.04
1983-04-19,21.50,21.50,20.77,20.77,6252000,1.00
1983-04-18,20.67,21.78,20.67,21.78,6918000,1.05
1983-04-15,21.04,21.32,20.58,20.58,2526000,0.99
1983-04-14,20.21,21.23,20.03,21.04,8806800,1.01
1983-04-13,19.66,20.21,19.66,20.21,6534000,0.97
1983-04-12,19.20,19.57,18.92,19.47,6364800,0.94
1983-04-11,18.46,19.29,18.46,19.20,4311600,0.92
1983-04-08,18.00,18.09,17.44,18.09,2706000,0.87
1983-04-07,18.18,18.27,17.81,18.00,2782800,0.87
1983-04-06,18.09,18.27,18.00,18.18,2419200,0.88
1983-04-05,17.63,18.64,17.63,18.09,7293600,0.87
1983-04-04,17.44,17.44,17.07,17.35,2102400,0.84
1983-03-31,18.46,18.55,17.44,17.63,5210400,0.85
1983-03-30,18.09,18.64,18.09,18.46,2956800,0.89
1983-03-29,17.81,18.18,17.81,18.09,2167200,0.87
1983-03-28,17.63,18.09,17.44,17.72,3426000,0.85
1983-03-25,17.63,17.63,17.35,17.63,2443200,0.85
1983-03-24,17.72,18.00,17.72,17.90,2846400,0.86
1983-03-23,16.98,17.90,16.98,17.72,5458800,0.85
1983-03-22,17.44,17.54,16.98,16.98,1062000,0.82
1983-03-21,17.72,17.72,17.26,17.44,1831200,0.84
1983-03-18,17.72,18.18,17.35,17.81,1448400,0.86
1983-03-17,16.61,17.90,16.61,17.72,4406400,0.85
1983-03-16,16.71,16.89,16.52,16.61,4425600,0.80
1983-03-15,16.71,16.80,16.24,16.71,2474400,0.80
1983-03-14,16.89,16.89,16.43,16.71,1378800,0.80
1983-03-11,17.35,17.35,16.43,16.89,2942400,0.81
1983-03-10,18.00,18.18,17.17,17.35,5073600,0.84
1983-03-09,17.63,18.46,17.54,18.00,964800,0.87
1983-03-08,18.46,18.74,17.63,17.63,1866000,0.85
1983-03-07,18.83,18.92,18.37,18.46,2872800,0.89
1983-03-04,18.83,19.01,18.09,18.83,3679200,0.91
1983-03-03,19.29,19.57,18.83,18.83,3742800,0.91
1983-03-02,19.47,19.84,19.10,19.29,3018000,0.93
1983-03-01,18.55,19.57,18.55,19.47,5916000,0.94
1983-02-28,18.83,18.83,18.09,18.37,3844800,0.88
1983-02-25,18.09,19.10,18.09,18.83,6321600,0.91
1983-02-24,16.80,17.90,16.80,17.90,4749600,0.86
1983-02-23,16.43,16.80,16.43,16.80,6130800,0.81
1983-02-22,16.06,16.52,16.06,16.43,5744400,0.79
1983-02-18,15.97,15.97,15.51,15.78,7856400,0.76
1983-02-17,15.04,16.24,14.95,15.97,6775200,0.77
1983-02-16,15.51,15.78,14.95,15.04,5487600,0.72
1983-02-15,15.78,15.78,15.41,15.51,1506000,0.75
1983-02-14,15.60,15.87,15.60,15.78,3426000,0.76
1983-02-11,15.69,16.24,15.32,15.41,5244000,0.74
1983-02-10,15.41,15.97,15.41,15.69,3909600,0.76
1983-02-09,14.77,15.69,14.58,15.23,8094000,0.73
1983-02-08,15.32,15.32,14.58,14.77,5341200,0.71
1983-02-07,15.51,15.69,15.14,15.32,5492400,0.74
1983-02-04,16.06,16.06,15.41,15.51,6309600,0.75
1983-02-03,16.15,16.43,15.87,16.06,3729600,0.77
1983-02-02,16.24,16.43,15.87,16.15,2025600,0.78
1983-02-01,16.43,16.43,16.15,16.24,602400,0.78
1983-01-31,16.71,16.98,16.43,16.52,2061600,0.80
1983-01-28,15.87,16.98,15.87,16.71,2044800,0.80
1983-01-27,15.51,15.78,15.32,15.78,4344000,0.76
1983-01-26,15.97,16.15,15.51,15.51,2326800,0.75
1983-01-25,15.85,16.21,15.85,15.94,4014000,0.77
1983-01-24,15.75,16.21,14.83,15.48,17704800,0.74
1983-01-21,17.04,17.04,15.48,15.75,7670400,0.76
1983-01-20,17.78,17.78,16.95,17.04,5463600,0.82
1983-01-19,18.98,18.98,17.32,17.78,5146800,0.85
1983-01-18,18.98,19.35,18.42,18.98,5424000,0.91
1983-01-17,18.79,19.71,18.79,18.98,3069600,0.91
1983-01-14,18.52,18.98,18.52,18.79,1280400,0.90
1983-01-13,18.52,18.61,18.24,18.52,1836000,0.89
1983-01-12,18.24,18.79,18.15,18.52,2851200,0.89
1983-01-11,18.70,18.70,18.24,18.24,2160000,0.88
1983-01-10,17.96,18.79,17.87,18.79,2132400,0.90
1983-01-07,17.69,17.96,17.50,17.96,2007600,0.86
1983-01-06,17.50,17.87,17.41,17.69,1236000,0.85
1983-01-05,17.69,18.06,17.32,17.50,2162400,0.84
1983-01-04,17.32,17.78,17.23,17.69,1479600,0.85
1983-01-03,18.06,18.15,17.23,17.32,1876800,0.83
1982-12-31,18.06,18.06,17.87,18.06,1192800,0.87
1982-12-30,18.42,18.42,17.96,18.06,4761600,0.87
1982-12-29,18.42,18.42,18.15,18.42,1137600,0.89
1982-12-28,18.24,18.52,18.24,18.42,1088400,0.89
1982-12-27,18.15,18.33,18.06,18.24,547200,0.88
1982-12-23,18.61,18.70,18.15,18.15,1876800,0.87
1982-12-22,18.06,18.79,18.06,18.61,3991200,0.89
1982-12-21,17.23,18.70,17.23,17.96,3277200,0.86
1982-12-20,17.04,17.41,17.04,17.13,2114400,0.82
1982-12-17,16.86,17.13,16.67,17.04,3352800,0.82
1982-12-16,16.86,17.04,16.86,16.86,1354800,0.81
1982-12-15,17.13,17.13,16.86,16.86,1527600,0.81
1982-12-14,16.86,17.41,16.86,17.13,3792000,0.82
1982-12-13,17.41,17.41,16.03,16.31,1875600,0.78
1982-12-10,17.69,17.69,17.41,17.41,2230800,0.84
1982-12-09,18.06,18.06,17.69,17.69,1290000,0.85
1982-12-08,18.15,18.33,17.60,18.24,3145200,0.88
1982-12-07,18.61,19.07,18.06,18.15,1876800,0.87
1982-12-06,17.96,18.70,17.87,18.61,4648800,0.89
1982-12-03,17.13,18.15,17.13,17.96,4729200,0.86
1982-12-02,16.95,17.13,16.86,16.95,1303200,0.81
1982-12-01,17.13,17.69,16.95,16.95,3094800,0.81
1982-11-30,17.41,17.41,16.58,17.13,5433600,0.82
1982-11-29,17.78,17.87,17.32,17.41,1392000,0.84
1982-11-26,17.78,17.87,17.69,17.78,1033200,0.85
1982-11-24,17.60,17.87,17.60,17.78,2526000,0.85
1982-11-23,17.96,18.15,17.60,17.60,3318000,0.85
1982-11-22,18.70,18.70,17.78,17.96,4044000,0.86
1982-11-19,18.06,18.70,18.06,18.70,7051200,0.90
1982-11-18,17.87,18.33,17.50,18.06,5364000,0.87
1982-11-17,17.13,17.96,17.13,17.87,5182800,0.86
1982-11-16,17.87,17.96,16.95,17.13,9816000,0.82
1982-11-15,18.42,18.42,17.87,17.87,5629200,0.86
1982-11-12,18.52,20.08,18.52,19.62,9414000,0.94
1982-11-11,17.87,18.42,17.50,18.42,11216400,0.89
1982-11-10,17.69,18.52,17.69,17.87,12034800,0.86
1982-11-09,16.40,17.78,16.40,17.69,11295600,0.85
1982-11-08,16.67,16.67,16.03,16.12,2913600,0.77
1982-11-05,16.49,16.95,16.31,16.77,7881600,0.81
1982-11-04,17.04,17.41,16.40,16.49,10729200,0.79
1982-11-03,16.03,17.41,16.03,17.04,14179200,0.82
1982-11-02,15.29,16.12,15.29,15.57,13510800,0.75
1982-11-01,14.65,15.75,14.56,15.29,11970000,0.73
1982-10-29,13.73,14.65,13.73,14.65,12156000,0.70
1982-10-28,13.45,13.73,13.36,13.73,3277200,0.66
1982-10-27,13.27,13.45,13.27,13.45,5312400,0.65
1982-10-26,12.62,13.08,12.44,13.08,3927600,0.63
1982-10-25,12.90,12.90,12.34,12.62,4264800,0.61
1982-10-22,13.45,13.63,13.36,13.36,4280400,0.64
1982-10-21,14.00,14.09,12.90,13.45,12081600,0.65
1982-10-20,13.82,14.00,13.82,14.00,5264400,0.67
1982-10-19,14.00,14.19,13.54,13.73,8076000,0.66
1982-10-18,13.36,14.00,13.36,14.00,7743600,0.67
1982-10-15,13.27,13.54,13.08,13.27,3116400,0.64
1982-10-14,13.45,13.63,13.17,13.27,5580000,0.64
1982-10-13,13.17,14.00,12.53,13.45,15255600,0.65
1982-10-12,13.17,13.36,12.81,13.17,7212000,0.63
1982-10-11,13.36,13.36,13.08,13.17,10714800,0.63
1982-10-08,12.53,13.36,12.53,13.36,25580400,0.64
1982-10-07,12.07,12.71,12.07,12.16,15343200,0.58
1982-10-06,11.15,12.16,11.15,12.07,14180400,0.58
1982-10-05,10.69,11.24,10.69,11.15,8455200,0.54
1982-10-04,10.69,10.69,10.32,10.69,2946000,0.51
1982-10-01,10.32,10.78,10.23,10.78,5882400,0.52
1982-09-30,10.32,10.32,10.23,10.32,1922400,0.50
1982-09-29,10.59,10.69,10.32,10.32,1483200,0.50
1982-09-28,10.69,10.69,10.59,10.59,4084800,0.51
1982-09-27,10.32,10.69,10.32,10.69,3932400,0.51
1982-09-24,10.32,10.41,10.32,10.32,3051600,0.50
1982-09-23,10.32,10.41,10.23,10.32,9075600,0.50
1982-09-22,10.23,10.59,10.23,10.32,21006000,0.50
1982-09-21,9.77,10.23,9.77,10.13,11929200,0.49
1982-09-20,9.30,9.67,9.12,9.58,10130400,0.46
1982-09-17,9.49,9.49,9.21,9.30,2280000,0.45
1982-09-16,9.49,9.49,9.40,9.49,3775200,0.46
1982-09-15,9.30,9.49,9.30,9.49,2412000,0.46
1982-09-14,9.49,9.49,9.30,9.30,5250000,0.45
1982-09-13,9.12,9.49,9.03,9.49,6718800,0.46
1982-09-10,9.03,9.12,8.94,9.12,95932800,0.44
1982-09-09,9.03,9.12,8.94,9.03,842400,0.43
1982-09-08,9.21,9.30,9.03,9.03,3865200,0.43
1982-09-07,9.49,9.58,9.21,9.21,1018800,0.44
1982-09-03,9.49,9.95,9.49,9.49,4090800,0.46
1982-09-02,9.49,9.49,9.30,9.30,1182000,0.45
1982-09-01,9.49,9.67,9.49,9.49,1704000,0.46
1982-08-31,9.30,9.58,9.30,9.49,1944000,0.46
1982-08-30,9.30,9.40,9.12,9.21,2972400,0.44
1982-08-27,9.86,9.86,9.30,9.30,3357600,0.45
1982-08-26,9.86,10.23,9.86,9.86,7694400,0.47
1982-08-25,9.77,9.95,9.58,9.86,6086400,0.47
1982-08-24,10.04,10.04,9.67,9.77,20804400,0.47
1982-08-23,9.77,10.13,9.77,10.04,11080800,0.48
1982-08-20,9.30,9.77,9.30,9.67,11631600,0.46
1982-08-19,9.21,9.30,8.94,9.12,2020800,0.44
1982-08-18,9.03,9.49,9.03,9.21,8758800,0.44
1982-08-17,8.48,9.03,8.29,9.03,3932400,0.43
1982-08-16,8.57,8.94,8.38,8.48,4227600,0.41
1982-08-13,8.29,8.66,8.29,8.57,3098400,0.41
1982-08-12,7.92,8.38,7.83,8.29,2580000,0.40
1982-08-11,8.01,8.11,7.92,7.92,1083600,0.38
1982-08-10,7.92,8.01,7.92,8.01,256800,0.39
1982-08-09,7.74,7.92,7.37,7.92,1237200,0.38
1982-08-06,7.83,7.83,7.74,7.74,907200,0.37
1982-08-05,8.01,8.11,7.83,7.83,468000,0.38
1982-08-04,8.11,8.11,7.92,8.01,808800,0.39
1982-08-03,8.38,8.38,8.11,8.11,1600800,0.39
1982-08-02,7.92,8.38,7.92,8.38,2870400,0.40
1982-07-30,7.74,7.83,7.74,7.74,1041600,0.37
1982-07-29,7.65,7.92,7.55,7.74,2203200,0.37
1982-07-28,7.83,7.83,7.55,7.65,291600,0.37
1982-07-27,7.92,8.11,7.83,7.83,510000,0.38
1982-07-26,8.11,8.11,7.92,7.92,355200,0.38
1982-07-23,8.38,8.48,8.20,8.29,1308000,0.40
1982-07-22,8.20,8.48,8.11,8.38,862800,0.40
1982-07-21,8.11,8.29,8.11,8.20,3936000,0.39
1982-07-20,7.83,8.11,7.83,8.11,2596800,0.39
1982-07-19,7.74,7.92,7.74,7.74,1099200,0.37
1982-07-16,7.55,7.74,7.19,7.74,9032400,0.37
1982-07-15,7.65,7.65,7.46,7.55,1496400,0.36
1982-07-14,7.65,7.65,7.46,7.65,892800,0.37
1982-07-13,8.11,8.11,7.46,7.65,5088000,0.37
1982-07-12,8.11,8.29,8.11,8.20,3265200,0.39
1982-07-09,7.83,8.01,7.83,8.01,2990400,0.39
1982-07-08,7.37,7.74,7.28,7.74,1557600,0.37
1982-07-07,7.37,7.37,7.28,7.37,488400,0.35
1982-07-06,7.37,7.55,7.37,7.37,3696000,0.35
1982-07-02,7.28,7.46,7.28,7.37,528000,0.35
1982-07-01,7.19,7.28,7.19,7.28,530400,0.35
1982-06-30,7.19,7.37,7.19,7.19,309600,0.35
1982-06-29,7.19,7.28,7.19,7.19,325200,0.35
1982-06-28,7.00,7.19,7.00,7.09,1179600,0.34
1982-06-25,7.09,7.09,7.00,7.00,213600,0.34
1982-06-24,7.19,7.19,7.00,7.09,873600,0.34
1982-06-23,7.09,7.28,7.09,7.19,475200,0.35
1982-06-22,7.09,7.19,7.00,7.09,331200,0.34
1982-06-21,6.91,7.09,6.91,7.09,303600,0.34
1982-06-18,6.91,7.00,6.73,6.91,1206000,0.33
1982-06-17,7.00,7.00,6.82,6.91,337200,0.33
1982-06-16,7.00,7.00,7.00,7.00,112800,0.34
1982-06-15,7.09,7.09,6.91,7.09,420000,0.34
1982-06-14,7.28,7.28,7.09,7.09,591600,0.34
1982-06-11,7.19,7.55,7.19,7.37,1482000,0.35
1982-06-10,7.00,7.09,6.91,7.00,488400,0.34
1982-06-09,6.73,7.19,6.73,7.00,3960000,0.34
1982-06-08,6.82,6.91,6.73,6.73,1154400,0.32
1982-06-07,6.82,6.82,6.54,6.82,624000,0.33
1982-06-04,6.91,7.00,6.73,6.82,1981200,0.33
1982-06-03,6.91,7.09,6.91,6.91,1033200,0.33
1982-06-02,6.63,7.00,6.63,6.82,786000,0.33
1982-06-01,7.09,7.19,6.63,6.63,2628000,0.32
1982-05-28,7.00,7.09,6.91,7.09,580800,0.34
1982-05-27,7.09,7.09,7.00,7.00,896400,0.34
1982-05-26,7.37,7.37,7.09,7.19,925200,0.35
1982-05-25,7.46,7.46,7.37,7.37,511200,0.35
1982-05-24,7.65,7.65,7.37,7.46,2278800,0.36
1982-05-21,7.65,7.83,7.65,7.65,1512000,0.37
1982-05-20,7.37,7.65,7.09,7.55,2078400,0.36
1982-05-19,7.55,7.55,7.37,7.37,742800,0.35
1982-05-18,7.65,7.65,7.46,7.55,999600,0.36
1982-05-17,8.01,8.01,7.65,7.65,2863200,0.37
1982-05-14,8.11,8.11,7.92,8.01,1669200,0.39
1982-05-13,8.20,8.20,8.01,8.11,835200,0.39
1982-05-12,8.11,8.38,8.11,8.20,2407200,0.39
1982-05-11,7.92,8.20,7.92,8.11,2818800,0.39
1982-05-10,7.92,8.01,7.83,7.92,1064400,0.38
1982-05-07,7.92,8.01,7.83,7.92,1904400,0.38
1982-05-06,7.65,8.01,7.65,7.92,3278400,0.38
1982-05-05,7.65,7.65,7.46,7.65,770400,0.37
1982-05-04,7.55,7.74,7.55,7.74,1566000,0.37
1982-05-03,7.55,7.74,7.55,7.55,2106000,0.36
1982-04-30,7.28,7.74,7.28,7.55,2817600,0.36
1982-04-29,7.19,7.28,7.09,7.28,784800,0.35
1982-04-28,7.28,7.28,7.09,7.19,592800,0.35
1982-04-27,7.46,7.46,7.19,7.28,2239200,0.35
1982-04-26,7.19,7.46,7.19,7.46,2794800,0.36
1982-04-23,7.46,7.65,7.19,7.19,2613600,0.35
1982-04-22,7.19,7.55,7.19,7.46,7406400,0.36
1982-04-21,6.54,7.28,6.54,7.09,6880800,0.34
1982-04-20,6.63,6.73,6.54,6.54,1614000,0.31
1982-04-19,6.73,6.73,6.54,6.63,1826400,0.32
1982-04-16,6.36,6.91,6.36,6.82,3904800,0.33
1982-04-15,6.17,6.45,6.17,6.36,432000,0.31
1982-04-14,6.17,6.26,6.17,6.17,610800,0.30
1982-04-13,6.08,6.26,6.08,6.17,486000,0.30
1982-04-12,6.26,6.36,6.08,6.08,367200,0.29
1982-04-08,6.26,6.36,6.17,6.26,253200,0.30
1982-04-07,6.36,6.45,6.17,6.26,343200,0.30
1982-04-06,6.36,6.36,6.17,6.36,678000,0.31
1982-04-05,6.17,6.36,6.17,6.36,1033200,0.31
1982-04-02,6.08,6.17,5.99,6.17,1764000,0.30
1982-04-01,6.08,6.17,6.08,6.08,3076800,0.29
1982-03-31,5.90,6.08,5.90,6.08,1034400,0.29
1982-03-30,5.90,5.99,5.80,5.90,214800,0.28
1982-03-29,5.80,5.90,5.80,5.90,102000,0.28
1982-03-26,5.99,5.99,5.80,5.80,253200,0.28
1982-03-25,5.99,5.99,5.90,5.99,210000,0.29
1982-03-24,6.08,6.08,5.99,5.99,622800,0.29
1982-03-23,5.90,6.17,5.90,6.08,1329600,0.29
1982-03-22,5.71,5.99,5.71,5.90,436800,0.28
1982-03-19,5.71,5.90,5.71,5.71,1327200,0.27
1982-03-18,5.62,5.90,5.44,5.71,1231200,0.27
1982-03-17,5.53,5.62,5.44,5.62,290400,0.27
1982-03-16,5.71,5.71,5.53,5.53,201600,0.27
1982-03-15,5.80,5.80,5.71,5.80,115200,0.28
1982-03-12,6.08,6.08,5.80,5.90,664800,0.28
1982-03-11,6.08,6.17,5.99,6.08,174000,0.29
1982-03-10,5.99,6.17,5.99,6.08,304800,0.29
1982-03-09,6.08,6.17,5.90,5.99,450000,0.29
1982-03-08,6.08,6.36,6.08,6.08,2101200,0.29
1982-03-05,5.90,6.08,5.90,5.99,304800,0.29
1982-03-04,5.90,5.99,5.90,5.90,1278000,0.28
1982-03-03,6.08,6.08,5.90,5.90,316800,0.28
1982-03-02,6.17,6.26,6.08,6.08,880800,0.29
1982-03-01,6.08,6.26,5.99,6.17,637200,0.30
1982-02-26,6.08,6.08,5.90,6.08,334800,0.29
1982-02-25,5.90,6.08,5.90,6.08,739200,0.29
1982-02-24,5.80,5.90,5.80,5.90,418800,0.28
1982-02-23,5.80,5.90,5.80,5.80,924000,0.28
1982-02-22,5.71,5.99,5.71,5.71,792000,0.27
1982-02-19,5.44,5.53,5.44,5.44,375600,0.26
1982-02-18,5.44,5.53,5.44,5.44,627600,0.26
1982-02-17,5.44,5.53,5.44,5.44,178800,0.26
1982-02-16,5.44,5.44,5.34,5.34,650400,0.26
1982-02-12,5.44,5.53,5.44,5.44,208800,0.26
1982-02-11,5.44,5.44,5.34,5.44,122400,0.26
1982-02-10,5.25,5.44,5.25,5.44,1467600,0.26
1982-02-09,5.25,5.34,5.25,5.25,267600,0.25
1982-02-08,5.71,5.71,5.25,5.25,556800,0.25
1982-02-05,5.62,5.80,5.62,5.80,420000,0.28
1982-02-04,5.80,5.80,5.62,5.62,655200,0.27
1982-02-03,5.99,6.08,5.80,5.90,1196400,0.28
1982-02-02,5.99,5.99,5.90,5.99,757200,0.29
1982-02-01,5.99,5.99,5.90,5.99,1411200,0.29
1982-01-29,6.17,6.17,6.08,6.17,715200,0.30
1982-01-28,5.99,6.17,5.90,6.17,1465200,0.30
1982-01-27,5.90,5.99,5.80,5.99,3612000,0.29
1982-01-26,5.80,5.99,5.80,5.90,968400,0.28
1982-01-25,5.90,5.90,5.71,5.71,435600,0.27
1982-01-22,5.99,5.99,5.90,5.99,1390800,0.29
1982-01-21,5.90,5.99,5.90,5.99,692400,0.29
1982-01-20,5.90,5.99,5.90,5.90,474000,0.28
1982-01-19,5.80,5.90,5.80,5.90,548400,0.28
1982-01-18,5.71,5.80,5.62,5.71,493200,0.27
1982-01-15,5.71,5.90,5.71,5.71,723600,0.27
1982-01-14,5.71,5.90,5.71,5.71,350400,0.27
1982-01-13,5.90,5.99,5.71,5.71,684000,0.27
1982-01-12,5.80,5.90,5.80,5.90,831600,0.28
1982-01-11,6.08,6.17,5.80,5.80,1116000,0.28
1982-01-08,5.99,6.08,5.90,6.08,1556400,0.29
1982-01-07,5.99,5.99,5.99,5.99,411600,0.29
1982-01-06,6.08,6.17,5.99,5.99,538800,0.29
1982-01-05,6.26,6.26,6.08,6.08,600000,0.29
1982-01-04,6.26,6.36,6.17,6.26,582000,0.30
1981-12-31,6.17,6.36,6.08,6.26,2236800,0.30
1981-12-30,6.36,6.36,6.08,6.17,2931600,0.30
1981-12-29,6.45,6.45,6.36,6.36,1460400,0.31
1981-12-28,6.45,6.63,6.36,6.45,1626000,0.31
1981-12-24,6.26,6.45,6.26,6.45,642000,0.31
1981-12-23,6.26,6.36,6.26,6.26,1038000,0.30
1981-12-22,6.26,6.36,6.26,6.26,1896000,0.30
1981-12-21,6.17,6.26,6.08,6.26,1056000,0.30
1981-12-18,6.08,6.17,6.08,6.17,759600,0.30
1981-12-17,6.17,6.17,6.08,6.08,782400,0.29
1981-12-16,6.08,6.26,6.08,6.17,2148000,0.30
1981-12-15,6.17,6.17,6.08,6.08,507600,0.29
1981-12-14,6.08,6.26,5.99,6.17,2576400,0.30
1981-12-11,6.45,6.45,6.08,6.08,1122000,0.29
1981-12-10,6.45,6.54,6.36,6.45,2702400,0.31
1981-12-09,6.17,6.54,6.17,6.45,2367600,0.31
1981-12-08,6.26,6.36,6.17,6.17,354000,0.30
1981-12-07,6.54,6.54,6.26,6.26,351600,0.30
1981-12-04,6.73,6.73,6.54,6.54,666000,0.31
1981-12-03,6.45,6.82,6.45,6.82,573600,0.33
1981-12-02,6.63,6.73,6.45,6.45,907200,0.31
1981-12-01,6.73,6.73,6.54,6.63,1891200,0.32
1981-11-30,6.73,6.82,6.54,6.73,690000,0.32
1981-11-27,6.63,6.73,6.63,6.73,428400,0.32
1981-11-25,6.82,6.91,6.63,6.63,1044000,0.32
1981-11-24,6.54,6.82,6.54,6.82,1716000,0.33
1981-11-23,6.82,6.82,6.54,6.54,982800,0.31
1981-11-20,6.73,6.91,6.73,6.82,2862000,0.33
1981-11-19,6.45,6.73,6.36,6.63,2792400,0.32
1981-11-18,6.26,6.54,6.26,6.45,1482000,0.31
1981-11-17,6.17,6.45,6.17,6.26,1813200,0.30
1981-11-16,6.08,6.45,5.90,6.17,2535600,0.30
1981-11-13,5.99,6.08,5.80,6.08,1494000,0.29
1981-11-12,5.53,5.99,5.53,5.99,3679200,0.29
1981-11-11,5.53,5.62,5.44,5.44,400800,0.26
1981-11-10,5.71,5.71,5.53,5.53,1344000,0.27
1981-11-09,5.62,5.71,5.62,5.71,483600,0.27
1981-11-06,5.62,5.80,5.53,5.62,949200,0.27
1981-11-05,5.62,5.80,5.62,5.62,386400,0.27
1981-11-04,5.71,5.71,5.62,5.62,932400,0.27
1981-11-03,5.90,5.90,5.62,5.71,620400,0.27
1981-11-02,5.62,5.90,5.62,5.90,1790400,0.28
1981-10-30,4.70,5.34,4.70,5.34,1453200,0.26
1981-10-29,4.79,4.88,4.70,4.70,760800,0.23
1981-10-28,4.97,4.97,4.79,4.79,225600,0.23
1981-10-27,4.97,5.07,4.88,4.97,1376400,0.24
1981-10-26,4.88,5.07,4.88,4.97,829200,0.24
1981-10-23,4.97,5.07,4.88,4.88,876000,0.23
1981-10-22,4.97,5.07,4.97,4.97,537600,0.24
1981-10-21,4.97,5.07,4.97,4.97,464400,0.24
1981-10-20,4.97,5.07,4.97,4.97,806400,0.24
1981-10-19,5.16,5.16,4.97,4.97,1183200,0.24
1981-10-16,5.53,5.53,5.07,5.16,1242000,0.25
1981-10-15,5.62,5.62,5.44,5.53,1573200,0.27
1981-10-14,5.62,5.71,5.62,5.62,724800,0.27
1981-10-13,5.71,5.80,5.53,5.62,1200000,0.27
1981-10-12,5.71,5.80,5.62,5.71,867600,0.27
1981-10-09,5.71,5.80,5.71,5.71,372000,0.27
1981-10-08,5.71,5.71,5.62,5.71,772800,0.27
1981-10-07,5.53,5.71,5.53,5.71,438000,0.27
1981-10-06,5.71,5.71,5.53,5.53,242400,0.27
1981-10-05,5.71,5.80,5.71,5.71,405600,0.27
1981-10-02,5.53,5.71,5.44,5.62,543600,0.27
1981-10-01,5.44,5.62,5.44,5.53,580800,0.27
1981-09-30,5.44,5.44,5.34,5.44,986400,0.26
1981-09-29,5.62,5.71,5.44,5.53,846000,0.27
1981-09-28,5.71,5.71,5.44,5.62,1304400,0.27
1981-09-25,5.99,5.99,5.71,5.71,1332000,0.27
1981-09-24,5.90,5.99,5.90,5.99,1575600,0.29
1981-09-23,5.99,6.08,5.90,5.90,4280400,0.28
1981-09-22,5.90,5.99,5.90,5.99,1090800,0.29
1981-09-21,5.71,5.99,5.71,5.90,2113200,0.28
1981-09-18,5.80,5.80,5.71,5.71,973200,0.27
1981-09-17,5.80,6.08,5.80,5.80,2644800,0.28
1981-09-16,5.53,5.80,5.53,5.80,2049600,0.28
1981-09-15,5.34,5.80,5.34,5.53,1882800,0.27
1981-09-14,5.53,5.53,5.25,5.34,967200,0.26
1981-09-11,5.44,5.62,5.34,5.62,1208400,0.27
1981-09-10,5.25,5.44,5.25,5.44,718800,0.26
1981-09-09,5.16,5.34,5.16,5.16,2407200,0.25
1981-09-08,5.53,5.53,4.97,5.16,1393200,0.25
1981-09-04,5.71,5.71,5.44,5.53,1723200,0.27
1981-09-03,5.71,5.80,5.71,5.71,426000,0.27
1981-09-02,5.80,5.80,5.71,5.71,936000,0.27
1981-09-01,5.80,5.90,5.80,5.80,546000,0.28
1981-08-31,5.90,5.99,5.80,5.80,1022400,0.28
1981-08-28,5.80,5.90,5.80,5.90,624000,0.28
1981-08-27,5.80,5.90,5.80,5.80,363600,0.28
1981-08-26,5.90,5.99,5.80,5.80,500400,0.28
1981-08-25,5.90,5.90,5.71,5.90,1158000,0.28
1981-08-24,6.08,6.08,5.90,5.99,1616400,0.29
1981-08-21,6.26,6.36,6.17,6.17,496800,0.30
1981-08-20,6.26,6.36,6.26,6.26,684000,0.30
1981-08-19,6.17,6.26,6.17,6.26,440400,0.30
1981-08-18,6.26,6.26,6.17,6.17,279600,0.30
1981-08-17,6.36,6.45,6.26,6.26,442800,0.30
1981-08-14,6.45,6.54,6.36,6.36,246000,0.31
1981-08-13,6.45,6.54,6.45,6.45,327600,0.31
1981-08-12,6.54,6.54,6.45,6.45,488400,0.31
1981-08-11,6.45,6.54,6.36,6.54,949200,0.31
1981-08-10,6.36,6.45,6.36,6.45,394800,0.31
1981-08-07,6.45,6.45,6.36,6.36,277200,0.31
1981-08-06,6.36,6.45,6.36,6.45,374400,0.31
1981-08-05,6.45,6.45,6.36,6.36,366000,0.31
1981-08-04,6.54,6.54,6.36,6.45,1106400,0.31
1981-08-03,6.54,6.54,6.45,6.54,409200,0.31
1981-07-31,6.54,6.63,6.54,6.54,699600,0.31
1981-07-30,6.45,6.54,6.45,6.45,652800,0.31
1981-07-29,6.45,6.45,6.36,6.36,264000,0.31
1981-07-28,6.54,6.54,6.36,6.45,612000,0.31
1981-07-27,6.45,6.54,6.45,6.54,788400,0.31
1981-07-24,6.08,6.36,5.99,6.26,826800,0.30
1981-07-23,6.08,6.17,5.99,6.08,2946000,0.29
1981-07-22,6.17,6.26,6.08,6.08,2084400,0.29
1981-07-21,6.63,6.63,6.17,6.17,2452800,0.30
1981-07-20,6.82,6.82,6.54,6.63,1582800,0.32
1981-07-17,6.82,6.91,6.73,6.82,1275600,0.33
1981-07-16,7.09,7.09,6.73,6.82,1675200,0.33
1981-07-15,7.00,7.19,7.00,7.09,640800,0.34
1981-07-14,7.09,7.09,7.00,7.00,753600,0.34
1981-07-13,7.19,7.28,7.09,7.19,1965600,0.35
1981-07-10,6.91,7.19,6.91,7.19,2812800,0.35
1981-07-09,6.73,6.91,6.73,6.82,2821200,0.33
1981-07-08,6.82,6.82,6.73,6.73,1197600,0.32
1981-07-07,6.73,6.82,6.73,6.82,939600,0.33
1981-07-06,6.91,6.91,6.63,6.63,2361600,0.32
1981-07-02,7.28,7.28,6.73,6.91,6213600,0.33
1981-07-01,7.28,7.28,7.19,7.28,852000,0.35
1981-06-30,7.28,7.37,7.19,7.28,4099200,0.35
1981-06-29,7.37,7.37,7.28,7.28,310800,0.35
1981-06-26,7.46,7.46,7.28,7.37,717600,0.35
1981-06-25,7.46,7.46,7.37,7.46,1011600,0.36
1981-06-24,7.55,7.55,7.37,7.46,2695200,0.36
1981-06-23,7.37,7.55,7.28,7.55,4165200,0.36
1981-06-22,7.37,7.46,7.37,7.37,1436400,0.35
1981-06-19,7.46,7.55,7.28,7.37,2002800,0.35
1981-06-18,7.74,7.74,7.46,7.46,1231200,0.36
1981-06-17,7.74,7.74,7.65,7.74,840000,0.37
1981-06-16,7.74,7.83,7.65,7.74,1390800,0.37
1981-06-15,7.92,7.92,7.74,7.74,2355600,0.37
1981-06-12,7.65,7.92,7.65,7.92,1706400,0.38
1981-06-11,7.37,7.55,7.28,7.55,6873600,0.36
1981-06-10,7.28,7.37,7.28,7.37,4936800,0.35
1981-06-09,7.37,7.37,7.28,7.28,860400,0.35
1981-06-08,7.28,7.55,7.28,7.37,2104800,0.35
1981-06-05,7.28,7.37,7.28,7.28,961200,0.35
1981-06-04,7.37,7.46,7.28,7.28,718800,0.35
1981-06-03,7.37,7.37,7.19,7.37,2138400,0.35
1981-06-02,7.55,7.55,7.37,7.37,1051200,0.35
1981-06-01,7.46,7.92,7.46,7.65,2578800,0.37
1981-05-29,7.28,7.46,7.28,7.46,2421600,0.36
1981-05-28,7.00,7.28,6.91,7.28,1951200,0.35
1981-05-27,6.82,7.09,6.82,7.00,2490000,0.34
1981-05-26,6.73,6.82,6.63,6.73,2824800,0.32
1981-05-22,6.54,6.73,6.54,6.73,3870000,0.32
1981-05-21,6.82,6.91,6.54,6.54,3236400,0.31
1981-05-20,6.73,6.82,6.73,6.82,1063200,0.33
1981-05-19,6.91,6.91,6.54,6.73,2109600,0.32
1981-05-18,7.00,7.09,6.82,6.91,1882800,0.33
1981-05-15,6.82,7.00,6.82,7.00,2133600,0.34
1981-05-14,6.45,6.73,6.17,6.73,8244000,0.32
1981-05-13,6.73,6.73,6.45,6.45,10969200,0.31
1981-05-12,6.82,6.82,6.45,6.73,3889200,0.32
1981-05-11,7.00,7.09,6.73,6.82,1917600,0.33
1981-05-08,7.19,7.19,7.00,7.00,3943200,0.34
1981-05-07,7.28,7.28,7.00,7.19,2704800,0.35
1981-05-06,7.28,7.37,7.19,7.28,1318800,0.35
1981-05-05,7.19,7.28,7.00,7.28,1963200,0.35
1981-05-04,7.37,7.37,7.19,7.19,657600,0.35
1981-05-01,7.46,7.46,7.19,7.37,1938000,0.35
1981-04-30,7.55,7.65,7.37,7.46,5790000,0.36
1981-04-29,7.65,7.74,7.55,7.55,2156400,0.36
1981-04-28,7.92,7.92,7.55,7.65,2950800,0.37
1981-04-27,7.92,8.01,7.83,7.92,1773600,0.38
1981-04-24,7.74,7.92,7.74,7.92,1682400,0.38
1981-04-23,7.74,7.74,7.65,7.74,7152000,0.37
1981-04-22,7.74,7.74,7.65,7.74,2205600,0.37
1981-04-21,7.74,7.74,7.65,7.74,2378400,0.37
1981-04-20,7.83,7.83,7.74,7.83,3692400,0.38
1981-04-16,7.74,7.92,7.74,7.83,1489200,0.38
1981-04-15,7.65,7.74,7.65,7.74,645600,0.37
1981-04-14,7.65,7.74,7.55,7.65,1910400,0.37
1981-04-13,7.74,7.74,7.55,7.65,901200,0.37
1981-04-10,7.92,8.01,7.83,7.83,836400,0.38
1981-04-09,8.01,8.01,7.83,7.92,512400,0.38
1981-04-08,7.92,8.01,7.92,8.01,1148400,0.39
1981-04-07,8.01,8.01,7.92,7.92,918000,0.38
1981-04-06,8.29,8.29,8.01,8.01,1690800,0.39
1981-04-03,8.29,8.29,8.20,8.29,434400,0.40
1981-04-02,8.20,8.29,8.20,8.29,1051200,0.40
1981-04-01,8.20,8.38,8.20,8.20,2875200,0.39
1981-03-31,8.11,8.29,8.11,8.20,1164000,0.39
1981-03-30,7.92,8.11,7.92,8.11,1531200,0.39
1981-03-27,8.11,8.11,7.74,7.92,2548800,0.38
1981-03-26,8.29,8.29,8.01,8.11,5542800,0.39
1981-03-25,8.29,8.29,8.20,8.29,2816400,0.40
1981-03-24,8.48,8.48,8.20,8.29,1162800,0.40
1981-03-23,8.75,8.75,8.48,8.57,1956000,0.41
1981-03-20,8.75,8.84,8.75,8.84,1455600,0.43
1981-03-19,8.66,8.94,8.66,8.75,3661200,0.42
1981-03-18,8.01,8.57,7.92,8.48,2623200,0.41
1981-03-17,8.01,8.11,7.92,8.01,2266800,0.39
1981-03-16,7.83,8.01,7.83,8.01,684000,0.39
1981-03-13,7.92,8.01,7.83,7.83,2948400,0.38
1981-03-12,7.46,7.92,7.46,7.92,4288800,0.38
1981-03-11,7.65,7.74,7.46,7.46,1009200,0.36
1981-03-10,7.65,7.74,7.55,7.65,1194000,0.37
1981-03-09,7.55,7.65,7.46,7.65,894000,0.37
1981-03-06,7.65,7.65,7.46,7.55,345600,0.36
1981-03-05,7.55,7.65,7.55,7.65,2523600,0.37
1981-03-04,7.55,7.65,7.46,7.55,462000,0.36
1981-03-03,7.55,7.55,7.46,7.55,590400,0.36
1981-03-02,7.65,7.65,7.37,7.55,1688400,0.36
1981-02-27,7.55,7.65,7.46,7.65,1144800,0.37
1981-02-26,7.65,7.65,7.46,7.55,2632800,0.36
1981-02-25,7.65,7.65,7.46,7.65,1609200,0.37
1981-02-24,7.83,7.83,7.65,7.74,2654400,0.37
1981-02-23,7.83,7.83,7.74,7.83,908400,0.38
1981-02-20,7.83,8.01,7.74,7.83,1617600,0.38
1981-02-19,7.83,8.01,7.74,7.83,2656800,0.38
1981-02-18,7.83,7.92,7.74,7.83,2233200,0.38
1981-02-17,7.74,7.83,7.74,7.83,462000,0.38
1981-02-13,7.92,7.92,7.65,7.74,1022400,0.37
1981-02-12,7.92,7.92,7.83,7.92,406800,0.38
1981-02-11,7.74,7.92,7.74,7.92,493200,0.38
1981-02-10,8.11,8.11,7.74,7.74,2803200,0.37
1981-02-09,8.29,8.29,8.01,8.11,780000,0.39
1981-02-06,8.20,8.66,8.20,8.29,1219200,0.40
1981-02-05,8.11,8.38,8.11,8.20,2634000,0.39
1981-02-04,7.92,8.11,7.83,8.11,2478000,0.39
1981-02-03,7.74,7.92,7.65,7.92,4970400,0.38
1981-02-02,7.74,7.74,7.65,7.74,1200000,0.37
1981-01-30,7.74,7.92,7.65,7.74,1652400,0.37
1981-01-29,7.55,7.74,7.46,7.74,2515200,0.37
1981-01-28,7.74,7.83,7.46,7.55,2256000,0.36
1981-01-27,7.46,7.74,7.37,7.74,7084800,0.37
1981-01-26,7.55,7.55,7.28,7.46,2486400,0.36
1981-01-23,7.74,7.74,7.37,7.65,3364800,0.37
1981-01-22,8.01,8.01,7.55,7.74,841200,0.37
1981-01-21,8.01,8.11,7.92,8.01,656400,0.39
1981-01-20,8.29,8.38,7.92,8.01,3256800,0.39
1981-01-19,8.20,8.38,8.11,8.29,961200,0.40
1981-01-16,8.38,8.38,8.11,8.20,8557200,0.39
1981-01-15,8.57,8.57,8.38,8.48,1424400,0.41
1981-01-14,8.66,8.66,8.48,8.57,574800,0.41
1981-01-13,8.66,8.66,8.57,8.66,411600,0.42
1981-01-12,8.66,8.84,8.66,8.75,2023200,0.42
1981-01-09,8.66,8.75,8.48,8.66,2862000,0.42
1981-01-08,8.75,8.75,8.57,8.66,961200,0.42
1981-01-07,8.75,8.75,8.38,8.75,2074800,0.42
1981-01-06,8.84,8.94,8.66,8.75,3603600,0.42
1981-01-05,8.57,8.84,8.57,8.84,3111600,0.43
1981-01-02,8.75,8.75,8.48,8.57,2167200,0.41
1980-12-31,8.84,8.84,8.57,8.75,8628000,0.42
1980-12-30,9.03,9.03,8.66,8.84,2385600,0.43
1980-12-29,9.12,9.12,8.84,9.03,3682800,0.43
1980-12-26,9.12,9.21,9.12,9.12,469200,0.44
1980-12-24,9.30,9.40,9.12,9.12,2313600,0.44
1980-12-23,8.84,9.40,8.84,9.30,9585600,0.45
1980-12-22,8.75,8.75,8.57,8.75,2800800,0.42
1980-12-19,8.75,9.03,8.57,8.75,2761200,0.42
1980-12-18,8.11,9.03,8.11,8.75,4473600,0.42
1980-12-17,8.11,8.11,7.92,8.11,3531600,0.39
1980-12-16,8.20,8.29,8.01,8.11,2552400,0.39
1980-12-15,8.11,8.20,8.01,8.20,1459200,0.39
1980-12-12,8.01,8.11,7.92,8.11,1057200,0.39
1980-12-11,7.92,8.01,7.74,8.01,5790000,0.39
1980-12-10,8.11,8.11,7.92,7.92,2839200,0.38
1980-12-09,8.11,8.11,7.92,8.11,2038800,0.39
1980-12-08,8.38,8.38,8.11,8.11,1644000,0.39
1980-12-05,8.57,8.57,8.38,8.38,3519600,0.40
1980-12-04,8.57,8.66,8.48,8.57,2251200,0.41
1980-12-03,8.48,8.75,8.38,8.57,1510800,0.41
1980-12-02,8.20,8.48,8.20,8.48,1714800,0.41
1980-12-01,8.57,8.66,8.20,8.20,2293200,0.39
1980-11-28,8.57,8.57,8.48,8.57,2697600,0.41
1980-11-26,8.66,8.66,8.11,8.66,3214800,0.42
1980-11-25,8.84,8.84,8.38,8.66,7024800,0.42
1980-11-24,8.57,8.84,8.38,8.84,5415600,0.43
1980-11-21,8.66,8.66,8.48,8.57,4885200,0.41
1980-11-20,8.66,8.84,8.48,8.66,5031600,0.42
1980-11-19,8.57,8.75,8.48,8.66,14514000,0.42
1980-11-18,10.59,10.87,8.57,8.57,34320000,0.41
1980-11-17,10.59,10.59,10.41,10.59,396000,0.51
1980-11-14,11.05,11.05,10.69,10.78,322800,0.52
1980-11-13,10.78,11.05,10.78,11.05,1778400,0.53
1980-11-12,10.32,10.69,10.32,10.69,738000,0.51
1980-11-11,9.95,10.32,9.95,10.32,799200,0.50
1980-11-10,9.95,10.13,9.95,9.95,1297200,0.48
1980-11-07,9.95,9.95,9.86,9.95,242400,0.48
1980-11-06,10.04,10.04,9.86,9.95,1069200,0.48
1980-11-05,10.23,10.50,9.95,10.04,2336400,0.48
1980-11-03,10.13,10.32,10.04,10.23,836400,0.49
1980-10-31,10.04,10.23,10.04,10.13,530400,0.49
1980-10-30,10.04,10.04,9.95,10.04,688800,0.48
1980-10-29,10.04,10.13,9.95,10.04,1363200,0.48
1980-10-28,10.13,10.13,9.95,10.04,2113200,0.48
1980-10-27,10.41,10.41,10.13,10.23,2271600,0.49
1980-10-24,10.32,10.50,10.32,10.41,633600,0.50
1980-10-23,10.41,10.59,10.32,10.32,429600,0.50
1980-10-22,10.59,10.59,10.32,10.41,648000,0.50
1980-10-21,10.59,10.69,10.59,10.69,600000,0.51
1980-10-20,10.78,10.78,10.50,10.50,1074000,0.50
1980-10-17,10.69,10.87,10.69,10.78,201600,0.52
1980-10-16,10.87,11.05,10.69,10.69,1165200,0.51
1980-10-15,10.59,10.87,10.50,10.87,800400,0.52
1980-10-14,10.59,10.59,10.50,10.59,702000,0.51
1980-10-13,10.78,10.78,10.50,10.69,736800,0.51
1980-10-10,10.78,10.87,10.69,10.78,237600,0.52
1980-10-09,10.87,10.96,10.78,10.78,496800,0.52
1980-10-08,10.87,10.96,10.78,10.87,1414800,0.52
1980-10-07,10.78,10.87,10.78,10.87,1011600,0.52
1980-10-06,10.59,10.87,10.59,10.78,1688400,0.52
1980-10-03,10.32,10.59,10.32,10.50,1238400,0.50
1980-10-02,10.32,10.41,10.23,10.23,542400,0.49
1980-10-01,10.23,10.41,10.23,10.32,978000,0.50
1980-09-30,9.95,10.23,9.95,10.23,2071200,0.49
1980-09-29,10.23,10.23,9.95,9.95,2085600,0.48
1980-09-26,10.50,10.50,10.13,10.23,4143600,0.49
1980-09-25,10.69,10.69,10.50,10.69,2373600,0.51
1980-09-24,10.78,10.78,10.59,10.69,1536000,0.51
1980-09-23,10.87,10.96,10.69,10.87,817200,0.52
1980-09-22,10.96,10.96,10.78,10.87,1934400,0.52
1980-09-19,11.05,11.05,10.87,10.96,2180400,0.53
1980-09-17,10.78,11.15,10.78,11.05,5488800,0.53
1980-09-16,10.78,10.96,10.59,10.78,3673200,0.52
1980-09-15,10.87,10.87,10.59,10.78,2718000,0.52
1980-09-12,10.96,11.05,10.87,10.96,3123600,0.53
1980-09-11,11.24,11.24,10.96,10.96,1172400,0.53
1980-09-10,11.42,11.42,11.05,11.33,2199600,0.54
1980-09-09,11.33,11.42,11.15,11.42,534000,0.55
1980-09-08,11.42,11.42,11.15,11.33,1402800,0.54
1980-09-05,11.61,11.61,11.33,11.42,724800,0.55
1980-09-04,11.70,11.70,11.52,11.61,349200,0.56
1980-09-03,11.24,11.79,11.24,11.79,1431600,0.57
1980-09-02,10.78,11.15,10.78,11.15,381600,0.54
1980-08-29,10.69,10.78,10.69,10.78,1317600,0.52
1980-08-28,10.69,10.88,10.69,10.69,4270800,0.51
1980-08-27,11.15,11.15,10.59,10.69,9564000,0.51
1980-08-26,11.33,11.33,11.15,11.15,2250000,0.54
1980-08-25,11.42,11.42,11.33,11.42,188400,0.55
1980-08-22,11.70,11.88,11.70,11.79,1162800,0.57
1980-08-21,11.42,11.70,11.33,11.61,961200,0.56
1980-08-20,11.33,11.52,11.24,11.42,1171200,0.55
1980-08-19,11.33,11.42,11.24,11.33,684000,0.54
1980-08-18,11.70,11.70,11.33,11.33,1101600,0.54
1980-08-15,11.79,11.88,11.70,11.79,1579200,0.57
1980-08-14,11.61,11.88,11.61,11.79,1005600,0.57
1980-08-13,11.52,11.61,11.52,11.52,1371600,0.55
1980-08-12,11.61,11.61,11.42,11.52,1770000,0.55
1980-08-11,11.52,11.70,11.42,11.61,890400,0.56
1980-08-08,11.70,11.88,11.42,11.52,1776000,0.55
1980-08-07,11.52,11.70,11.52,11.70,1110000,0.56
1980-08-06,11.33,11.42,11.24,11.42,786000,0.55
1980-08-05,11.33,11.42,11.24,11.33,1248000,0.54
1980-08-04,11.42,11.42,11.24,11.33,254400,0.54
1980-08-01,11.42,11.42,11.33,11.42,577200,0.55
1980-07-31,11.52,12.16,11.24,11.42,2401200,0.55
1980-07-30,11.52,11.61,11.42,11.52,1117200,0.55
1980-07-29,11.61,11.61,11.52,11.52,867600,0.55
1980-07-28,11.79,11.79,11.61,11.61,830400,0.56
1980-07-25,11.79,11.79,11.61,11.79,949200,0.57
1980-07-24,11.79,11.88,11.79,11.88,897600,0.57
1980-07-23,11.88,11.88,11.79,11.79,970800,0.57
1980-07-22,11.88,12.16,11.88,11.98,555600,0.58
1980-07-21,11.98,12.07,11.70,11.88,1503600,0.57
1980-07-18,11.98,12.16,11.98,11.98,1143600,0.58
1980-07-17,12.16,12.16,11.98,11.98,309600,0.58
1980-07-16,12.07,12.25,12.07,12.16,442800,0.58
1980-07-15,12.07,12.34,12.07,12.07,2520000,0.58
1980-07-14,11.79,12.07,11.79,11.98,1532400,0.58
1980-07-11,11.79,11.88,11.79,11.79,2100000,0.57
1980-07-10,11.88,11.88,11.70,11.79,1110000,0.57
1980-07-09,12.16,12.25,11.98,11.98,820800,0.58
1980-07-08,12.25,12.44,12.07,12.16,1293600,0.58
1980-07-07,12.16,12.44,12.16,12.25,2194800,0.59
1980-07-03,12.07,12.25,12.07,12.16,1546800,0.58
1980-07-02,12.16,12.16,12.07,12.07,1483200,0.58
1980-07-01,11.98,12.16,11.88,12.16,500400,0.58
1980-06-30,11.98,12.07,11.79,11.98,465600,0.58
1980-06-27,12.25,12.25,11.98,11.98,476400,0.58
1980-06-26,12.44,12.44,12.25,12.25,604800,0.59
1980-06-25,12.34,12.44,12.34,12.44,621600,0.60
1980-06-24,12.34,12.44,12.34,12.34,350400,0.59
1980-06-23,12.34,12.44,12.34,12.34,490800,0.59
1980-06-20,12.44,12.53,12.34,12.34,2064000,0.59
1980-06-19,12.62,12.81,12.44,12.44,837600,0.60
1980-06-18,12.71,12.81,12.62,12.62,1060800,0.61
1980-06-17,12.71,12.71,12.62,12.71,1300800,0.61
1980-06-16,12.81,12.81,12.62,12.71,1657200,0.61
1980-06-13,12.62,12.81,12.62,12.81,6704400,0.62
1980-06-12,12.53,12.53,12.34,12.53,2934000,0.60
1980-06-11,12.16,12.53,12.16,12.53,3466800,0.60
1980-06-10,12.16,12.25,12.07,12.16,1165200,0.58
1980-06-09,11.98,12.16,11.88,12.16,3128400,0.58
1980-06-06,11.88,11.98,11.79,11.98,217200,0.58
1980-06-05,11.98,12.25,11.79,11.88,1632000,0.57
1980-06-04,11.88,12.07,11.88,11.98,726000,0.58
1980-06-03,11.79,11.98,11.79,11.88,292800,0.57
1980-06-02,11.79,11.88,11.79,11.79,547200,0.57
1980-05-30,11.79,11.88,11.61,11.79,2238000,0.57
1980-05-29,11.79,11.98,11.70,11.79,1904400,0.57
1980-05-28,12.07,12.07,11.61,11.79,2892000,0.57
1980-05-27,12.44,12.44,12.07,12.16,1597200,0.58
1980-05-23,12.44,12.44,12.25,12.44,1726800,0.60
1980-05-22,12.07,12.62,12.07,12.44,2624400,0.60
1980-05-21,11.79,12.07,11.79,11.98,2349600,0.58
1980-05-20,11.42,11.61,11.42,11.61,978000,0.56
1980-05-19,11.42,11.42,11.33,11.33,812400,0.54
1980-05-16,11.42,11.42,11.33,11.42,1095600,0.55
1980-05-15,11.70,11.98,11.52,11.61,3031200,0.56
1980-05-14,11.61,11.79,11.52,11.70,2690400,0.56
1980-05-13,11.42,11.61,11.42,11.61,1365600,0.56
1980-05-12,11.33,11.42,11.24,11.42,858000,0.55
1980-05-09,11.42,11.42,11.24,11.33,1224000,0.54
1980-05-08,11.88,11.88,11.52,11.52,3405600,0.55
1980-05-07,11.61,11.88,11.52,11.88,6103200,0.57
1980-05-06,11.61,11.88,11.42,11.61,4228800,0.56
1980-05-05,11.42,11.88,11.42,11.61,4228800,0.56
1980-05-02,10.69,10.87,10.59,10.87,1336800,0.52
1980-05-01,10.78,10.78,10.69,10.69,547200,0.51
1980-04-30,10.87,10.87,10.78,10.78,346800,0.52
1980-04-29,10.69,10.96,10.59,10.87,1004400,0.52
1980-04-28,10.50,10.78,10.50,10.69,760800,0.51
1980-04-25,10.32,10.50,10.23,10.32,422400,0.50
1980-04-24,10.32,10.41,10.32,10.32,1178400,0.50
1980-04-23,10.32,10.50,10.23,10.23,2930400,0.49
1980-04-22,10.13,10.32,10.13,10.32,1237200,0.50
1980-04-21,10.23,10.23,10.13,10.13,1233600,0.49
1980-04-18,10.23,10.41,10.13,10.32,1880400,0.50
1980-04-17,9.95,10.23,9.95,10.23,952800,0.49
1980-04-16,9.77,10.32,9.77,9.95,6769200,0.48
1980-04-15,9.49,9.58,9.21,9.30,1446000,0.45
1980-04-14,10.04,10.04,9.30,9.49,1602000,0.46
1980-04-11,10.23,10.23,9.95,10.04,2658000,0.48
1980-04-10,10.23,10.23,9.77,10.23,975600,0.49
1980-04-09,10.23,10.32,10.13,10.23,2620800,0.49
1980-04-08,10.13,10.23,9.95,10.23,376800,0.49
1980-04-07,10.50,10.50,9.95,10.13,1155600,0.49
1980-04-03,10.50,10.50,10.32,10.50,418800,0.50
1980-04-02,10.50,10.69,10.32,10.50,2466000,0.50
1980-04-01,10.50,10.59,10.32,10.50,3136800,0.50
1980-03-31,10.32,10.50,10.23,10.50,3486000,0.50
1980-03-28,9.67,10.32,9.67,10.32,2280000,0.50
1980-03-27,9.40,9.40,9.21,9.40,831600,0.45
1980-03-26,9.40,9.67,9.40,9.40,456000,0.45
1980-03-25,9.12,9.49,9.12,9.40,540000,0.45
1980-03-24,9.40,9.40,9.12,9.12,871200,0.44
1980-03-21,9.77,9.77,9.40,9.40,2610000,0.45
1980-03-20,9.86,9.86,9.67,9.77,1995600,0.47
1980-03-19,9.95,9.95,9.77,9.86,1268400,0.47
1980-03-18,9.49,10.04,9.40,9.95,3091200,0.48
1980-03-17,9.30,9.49,9.21,9.49,2088000,0.46
1980-03-14,8.84,9.40,8.84,9.30,4624800,0.45
1980-03-13,8.84,8.94,8.75,8.84,1168800,0.43
1980-03-12,8.94,8.94,8.75,8.84,2064000,0.43
1980-03-11,8.84,8.94,8.84,8.94,1428000,0.43
1980-03-10,8.75,8.84,8.75,8.84,1102800,0.43
1980-03-07,8.94,8.94,8.75,8.75,1166400,0.42
1980-03-06,9.21,9.21,9.03,9.12,1819200,0.44
1980-03-05,9.58,9.58,9.21,9.30,6649200,0.45
1980-03-04,9.86,9.86,9.40,9.67,5659200,0.46
1980-03-03,10.13,10.13,9.86,9.86,837600,0.47
1980-02-29,9.95,10.13,9.86,10.13,673200,0.49
1980-02-28,9.95,10.13,9.58,9.95,964800,0.48
1980-02-27,10.13,10.13,9.95,9.95,4783200,0.48
1980-02-26,10.04,10.23,10.04,10.13,554400,0.49
1980-02-25,10.13,10.13,9.95,10.04,786000,0.48
1980-02-22,10.04,10.13,9.77,10.13,2121600,0.49
1980-02-21,10.23,10.23,10.04,10.04,2539200,0.48
1980-02-20,10.32,10.41,10.23,10.32,980400,0.50
1980-02-19,10.59,10.59,10.32,10.32,2820000,0.50
1980-02-15,10.69,10.69,10.50,10.59,3403200,0.51
1980-02-14,10.78,10.96,10.69,10.69,1958400,0.51
1980-02-13,10.69,10.87,10.59,10.78,648000,0.52
1980-02-12,10.59,10.69,10.50,10.69,764400,0.51
1980-02-11,10.50,10.69,10.50,10.59,822000,0.51
1980-02-08,10.50,10.50,10.41,10.50,1543200,0.50
1980-02-07,10.59,10.59,10.41,10.50,1929600,0.50
1980-02-06,10.59,10.59,10.41,10.59,2194800,0.51
1980-02-05,10.59,10.59,10.50,10.59,1891200,0.51
1980-02-04,10.50,10.69,10.50,10.59,1638000,0.51
1980-02-01,10.50,10.69,10.41,10.50,3861600,0.50
1980-01-31,10.50,10.78,10.50,10.50,3987600,0.50
1980-01-30,10.50,10.59,10.41,10.50,1335600,0.50
1980-01-29,10.41,10.59,10.41,10.50,1509600,0.50
1980-01-28,10.78,10.78,10.32,10.41,25526400,0.50
1980-01-25,10.96,10.96,10.69,10.78,14342400,0.52
1980-01-24,10.96,11.15,10.96,11.05,1830000,0.53
1980-01-23,11.15,11.15,10.96,10.96,1497600,0.53
1980-01-22,11.05,11.24,11.05,11.15,697200,0.54
1980-01-21,11.05,11.24,10.96,11.05,2640000,0.53
1980-01-18,11.15,11.15,11.05,11.05,1084800,0.53
1980-01-17,11.42,11.42,11.15,11.24,2757600,0.54
1980-01-16,11.88,11.88,11.61,11.61,2553600,0.56
1980-01-15,11.88,11.98,11.79,11.88,746400,0.57
1980-01-14,11.79,11.88,11.79,11.88,870000,0.57
1980-01-11,11.79,11.79,11.79,11.79,499200,0.57
1980-01-10,11.98,11.98,11.79,11.79,277200,0.57
1980-01-09,11.79,12.07,11.79,11.98,3704400,0.58
1980-01-08,11.61,11.79,11.52,11.79,13635600,0.57
1980-01-07,11.61,11.61,11.52,11.61,846000,0.56
1980-01-04,11.42,11.61,11.42,11.61,805200,0.56
1980-01-03,11.61,11.61,11.33,11.33,1545600,0.54
1980-01-02,11.79,11.79,11.70,11.70,362400,0.56
1979-12-31,11.88,11.88,11.70,11.88,566400,0.57
1979-12-28,11.88,11.88,11.79,11.88,343200,0.57
1979-12-27,11.88,11.88,11.79,11.88,441600,0.57
1979-12-26,11.98,11.98,11.88,11.88,1377600,0.57
1979-12-24,11.79,11.98,11.79,11.98,249600,0.58
1979-12-21,11.98,11.98,11.79,11.79,783600,0.57
1979-12-20,11.70,12.07,11.70,11.98,1071600,0.58
1979-12-19,11.70,11.79,11.61,11.70,1580400,0.56
1979-12-18,11.88,11.88,11.61,11.70,949200,0.56
1979-12-17,11.98,11.98,11.79,11.88,1984800,0.57
1979-12-14,11.98,12.16,11.98,11.98,439200,0.58
1979-12-13,11.98,12.07,11.88,11.88,1180800,0.57
1979-12-12,11.88,12.07,11.88,11.98,908400,0.58
1979-12-11,12.07,12.07,11.88,11.88,351600,0.57
1979-12-10,12.34,12.34,12.16,12.16,213600,0.58
1979-12-07,12.34,12.53,12.25,12.34,482400,0.59
1979-12-06,12.44,12.44,12.34,12.34,1004400,0.59
1979-12-05,12.25,12.44,12.25,12.44,769200,0.60
1979-12-04,12.07,12.25,12.07,12.16,698400,0.58
1979-12-03,12.16,12.34,12.07,12.07,1822800,0.58
1979-11-30,12.44,12.44,12.16,12.16,895200,0.58
1979-11-29,12.53,12.53,12.44,12.44,356400,0.60
1979-11-28,12.62,12.62,12.53,12.53,1035600,0.60
1979-11-27,12.62,12.71,12.53,12.62,1898400,0.61
1979-11-26,12.07,12.81,12.07,12.62,1186800,0.61
1979-11-23,11.79,12.34,11.79,11.98,266400,0.58
1979-11-21,11.70,11.88,11.70,11.79,1197600,0.57
1979-11-20,11.79,11.88,11.70,11.70,2892000,0.56
1979-11-19,11.88,11.88,11.70,11.79,3175200,0.57
1979-11-16,12.16,12.16,11.98,11.98,206400,0.58
1979-11-15,12.34,12.34,12.16,12.16,505200,0.58
1979-11-14,12.07,12.34,12.07,12.34,1706400,0.59
1979-11-13,12.16,12.44,12.07,12.07,3002400,0.58
1979-11-12,11.88,12.16,11.88,12.16,362400,0.58
1979-11-09,11.98,12.07,11.79,11.79,871200,0.57
1979-11-08,11.98,11.98,11.79,11.98,399600,0.58
1979-11-07,12.16,12.16,11.98,11.98,1114800,0.58
1979-11-06,12.34,12.34,12.16,12.25,144000,0.59
1979-11-05,12.34,12.34,12.25,12.34,361200,0.59
1979-11-02,12.25,12.44,12.25,12.34,412800,0.59
1979-11-01,12.07,12.25,12.07,12.25,235200,0.59
1979-10-31,12.07,12.16,12.07,12.07,300000,0.58
1979-10-30,11.88,11.98,11.79,11.98,343200,0.58
1979-10-29,11.79,11.88,11.79,11.88,176400,0.57
1979-10-26,11.70,12.16,11.70,11.79,1272000,0.57
1979-10-25,11.70,11.70,11.61,11.70,343200,0.56
1979-10-24,11.61,11.79,11.61,11.70,753600,0.56
1979-10-23,11.61,11.70,11.61,11.61,376800,0.56
1979-10-22,11.70,11.70,11.52,11.61,1126800,0.56
1979-10-19,11.79,11.79,11.61,11.79,2233200,0.57
1979-10-18,11.88,11.98,11.79,11.79,717600,0.57
1979-10-17,11.98,12.07,11.88,11.88,1342800,0.57
1979-10-16,11.98,12.07,11.98,11.98,1156800,0.58
1979-10-15,11.98,11.98,11.88,11.98,1186800,0.58
1979-10-12,11.79,11.98,11.79,11.98,993600,0.58
1979-10-11,11.61,11.88,11.61,11.79,5776800,0.57
1979-10-10,11.79,11.79,11.33,11.42,2084400,0.55
1979-10-09,12.44,12.44,11.79,11.79,2359200,0.57
1979-10-08,12.53,12.62,12.53,12.53,2245200,0.60
1979-10-05,12.53,12.71,12.53,12.53,3492000,0.60
1979-10-04,12.62,12.62,12.53,12.53,2562000,0.60
1979-10-03,12.90,12.90,12.62,12.62,1236000,0.61
1979-10-02,12.90,13.17,12.81,12.90,1312800,0.62
1979-10-01,12.99,12.99,12.81,12.90,2224800,0.62
1979-09-28,13.27,13.36,13.08,13.08,4364400,0.63
1979-09-27,13.36,13.36,13.17,13.27,1820400,0.64
1979-09-26,13.27,13.36,13.27,13.36,558000,0.64
1979-09-25,13.27,13.36,13.17,13.27,306000,0.64
1979-09-24,13.27,13.27,13.17,13.27,246000,0.64
1979-09-21,13.36,13.36,13.08,13.27,2430000,0.64
1979-09-20,13.45,13.54,13.36,13.36,1917600,0.64
1979-09-19,13.45,13.63,13.45,13.45,1394400,0.65
1979-09-18,13.73,13.73,13.45,13.45,932400,0.65
1979-09-17,13.73,13.91,13.73,13.73,1779600,0.66
1979-09-14,13.54,13.63,13.54,13.63,469200,0.66
1979-09-13,13.63,13.63,13.54,13.54,224400,0.65
1979-09-12,13.45,13.63,13.45,13.63,464400,0.66
1979-09-11,13.73,13.73,13.45,13.45,1090800,0.65
1979-09-10,13.73,13.82,13.73,13.73,280800,0.66
1979-09-07,13.82,13.82,13.73,13.73,1389600,0.66
1979-09-06,13.82,13.91,13.73,13.91,580800,0.67
1979-09-05,13.91,14.00,13.82,13.82,698400,0.66
1979-09-04,14.00,14.00,13.91,13.91,133200,0.67
1979-08-31,13.91,14.00,13.91,14.00,267600,0.67
1979-08-30,13.82,14.00,13.82,13.91,1934400,0.67
1979-08-29,13.73,13.91,13.73,13.82,1897200,0.66
1979-08-28,13.82,13.82,13.73,13.73,206400,0.66
1979-08-27,13.82,13.82,13.45,13.82,699600,0.66
1979-08-24,13.82,14.00,13.73,13.91,525600,0.67
1979-08-23,13.82,13.91,13.82,13.82,649200,0.66
1979-08-22,14.09,14.09,13.91,14.00,1609200,0.67
1979-08-21,14.00,14.09,14.00,14.09,13046400,0.68
1979-08-20,14.09,14.09,14.00,14.00,996000,0.67
1979-08-17,14.09,14.19,14.09,14.09,435600,0.68
1979-08-16,14.19,14.28,14.09,14.09,1082400,0.68
1979-08-15,14.09,14.28,14.09,14.19,870000,0.68
1979-08-14,14.00,14.09,14.00,14.00,376800,0.67
1979-08-13,14.00,14.09,14.00,14.00,427200,0.67
1979-08-10,14.00,14.19,14.00,14.00,1154400,0.67
1979-08-09,14.00,14.19,14.00,14.00,1752000,0.67
1979-08-08,13.91,14.09,13.36,14.00,1245600,0.67
1979-08-07,13.91,14.00,13.91,13.91,1298400,0.67
1979-08-06,13.91,13.91,13.73,13.91,350400,0.67
1979-08-03,13.82,13.91,13.73,13.91,818400,0.67
1979-08-02,13.82,14.00,13.82,13.82,1710000,0.66
1979-08-01,13.73,13.82,13.63,13.82,1504800,0.66
1979-07-31,13.54,13.73,13.45,13.73,1008000,0.66
1979-07-30,13.36,13.54,13.27,13.54,312000,0.65
1979-07-27,13.27,13.45,13.27,13.36,195600,0.64
1979-07-26,13.27,13.36,13.27,13.27,362400,0.64
1979-07-25,13.17,13.27,13.17,13.27,1088400,0.64
1979-07-24,13.27,13.27,13.08,13.08,444000,0.63
1979-07-23,13.17,13.27,13.17,13.27,98400,0.64
1979-07-20,13.27,13.27,13.17,13.17,606000,0.63
1979-07-19,13.27,13.36,13.27,13.27,1118400,0.64
1979-07-18,13.27,13.36,13.27,13.27,346800,0.64
1979-07-17,13.27,13.36,13.27,13.27,238800,0.64
1979-07-16,13.45,13.45,13.27,13.27,1665600,0.64
1979-07-13,13.45,13.54,13.45,13.45,1062000,0.65
1979-07-12,13.54,13.63,13.45,13.45,342000,0.65
1979-07-11,13.63,14.37,13.54,13.54,591600,0.65
1979-07-10,13.73,13.82,13.63,13.63,531600,0.66
1979-07-09,13.73,13.91,13.73,13.73,2624400,0.66
1979-07-06,13.63,13.82,13.63,13.73,1104000,0.66
1979-07-05,13.45,13.73,13.45,13.63,231600,0.66
1979-07-03,13.27,13.45,13.27,13.36,658800,0.64
1979-07-02,13.63,13.63,13.27,13.27,1263600,0.64
1979-06-29,13.82,14.00,13.63,13.63,1328400,0.66
1979-06-28,13.63,13.82,13.63,13.82,921600,0.66
1979-06-27,13.36,13.63,13.36,13.63,882000,0.66
1979-06-26,13.36,13.36,13.27,13.27,1407600,0.64
1979-06-25,13.36,13.36,13.27,13.36,783600,0.64
1979-06-22,13.36,13.45,13.17,13.36,1020000,0.64
1979-06-21,13.36,13.45,13.17,13.36,732000,0.64
1979-06-20,13.17,13.36,13.08,13.36,1495200,0.64
1979-06-19,13.27,13.27,13.08,13.17,2374800,0.63
1979-06-18,13.17,13.27,13.17,13.27,336000,0.64
1979-06-15,13.27,13.27,12.53,13.17,754800,0.63
1979-06-14,13.27,13.27,13.17,13.27,702000,0.64
1979-06-13,13.45,13.54,13.36,13.36,1298400,0.64
1979-06-12,13.17,13.54,13.17,13.45,2695200,0.65
1979-06-11,13.27,13.27,13.08,13.17,816000,0.63
1979-06-08,13.17,13.27,13.17,13.27,3465600,0.64
1979-06-07,12.53,13.08,12.53,13.08,2395200,0.63
1979-06-06,12.53,12.71,12.34,12.53,946800,0.60
1979-06-05,12.34,12.62,12.34,12.53,1209600,0.60
1979-06-04,12.16,12.34,12.16,12.34,1509600,0.59
1979-06-01,12.16,12.25,12.16,12.16,2196000,0.58
1979-05-31,12.25,12.25,12.16,12.16,475200,0.58
1979-05-30,12.16,12.25,12.16,12.25,1267200,0.59
1979-05-29,12.25,12.25,12.16,12.16,5414400,0.58
1979-05-25,12.25,12.34,12.07,12.25,1171200,0.59
1979-05-24,12.25,12.25,11.88,12.25,2179200,0.59
1979-05-23,12.34,12.44,12.25,12.34,440400,0.59
1979-05-22,12.34,12.34,12.07,12.34,464400,0.59
1979-05-21,12.07,12.34,12.07,12.34,464400,0.59
1979-05-18,11.98,11.98,11.88,11.98,393600,0.58
1979-05-17,11.88,11.98,11.88,11.98,411600,0.58
1979-05-16,11.79,11.88,11.79,11.88,1170000,0.57
1979-05-15,11.70,11.79,11.70,11.79,48000,0.57
1979-05-14,11.79,11.79,11.70,11.70,248400,0.56
1979-05-11,11.79,11.79,11.70,11.79,504000,0.57
1979-05-10,11.79,11.88,11.79,11.88,692400,0.57
1979-05-09,11.88,11.88,11.79,11.79,312000,0.57
1979-05-08,11.70,11.88,11.70,11.88,612000,0.57
1979-05-07,11.79,11.79,11.70,11.70,751200,0.56
1979-05-04,11.79,11.88,11.79,11.88,741600,0.57
1979-05-03,11.88,11.98,11.79,11.79,360000,0.57
1979-05-02,11.79,11.98,11.70,11.88,781200,0.57
1979-05-01,11.70,11.88,11.70,11.79,1113600,0.57
1979-04-30,11.88,11.88,11.70,11.70,829200,0.56
1979-04-27,11.88,11.88,11.79,11.88,1868400,0.57
1979-04-26,11.88,11.88,11.79,11.88,1134000,0.57
1979-04-25,11.88,11.88,11.79,11.88,456000,0.57
1979-04-24,11.79,11.98,11.79,11.88,502800,0.57
1979-04-23,11.79,11.88,11.70,11.79,1071600,0.57
1979-04-20,11.79,11.88,11.70,11.79,380400,0.57
1979-04-19,11.88,11.88,11.79,11.79,633600,0.57
1979-04-18,11.79,11.98,11.79,11.88,697200,0.57
1979-04-17,11.79,11.88,11.79,11.79,855600,0.57
1979-04-16,11.88,11.88,11.70,11.79,502800,0.57
1979-04-12,11.79,11.88,11.79,11.88,392400,0.57
1979-04-11,11.98,11.98,11.79,11.79,1368000,0.57
1979-04-10,12.07,12.07,11.98,11.98,1053600,0.58
1979-04-09,11.98,12.07,11.98,12.07,681600,0.58
1979-04-06,12.07,12.07,11.98,11.98,466800,0.58
1979-04-05,11.98,12.07,11.88,12.07,604800,0.58
1979-04-04,11.88,12.07,11.88,11.98,1035600,0.58
1979-04-03,11.70,11.88,11.70,11.88,448800,0.57
1979-04-02,11.61,11.70,11.61,11.70,837600,0.56
1979-03-30,11.61,11.70,11.61,11.61,138000,0.56
1979-03-29,11.70,11.79,11.61,11.61,512400,0.56
1979-03-28,11.61,11.79,11.61,11.70,674400,0.56
1979-03-27,11.61,11.79,11.61,11.61,608400,0.56
1979-03-26,11.79,11.79,11.61,11.61,390000,0.56
1979-03-23,11.98,12.07,11.70,11.79,1318800,0.57
1979-03-22,12.07,12.07,11.98,11.98,873600,0.58
1979-03-21,11.70,12.07,11.70,12.07,889200,0.58
1979-03-20,11.88,11.88,11.70,11.70,1179600,0.56
1979-03-19,12.07,12.16,11.98,11.98,276000,0.58
1979-03-16,12.16,12.25,12.07,12.07,820800,0.58
1979-03-15,12.25,12.34,12.16,12.16,354000,0.58
1979-03-14,12.34,12.34,12.25,12.25,178800,0.59
1979-03-13,12.25,12.44,12.25,12.34,1768800,0.59
1979-03-12,12.34,12.34,12.16,12.25,868800,0.59
1979-03-09,12.25,12.44,12.25,12.34,2677200,0.59
1979-03-08,11.98,12.34,11.98,12.25,1579200,0.59
1979-03-07,11.98,12.07,11.88,11.98,742800,0.58
1979-03-06,11.98,11.98,11.88,11.98,776400,0.58
1979-03-05,11.70,11.98,11.70,11.98,580800,0.58
1979-03-02,11.61,11.70,11.61,11.70,532800,0.56
1979-03-01,11.52,11.70,11.52,11.61,770400,0.56
1979-02-28,11.61,11.61,11.42,11.52,1242000,0.55
1979-02-27,11.88,11.88,11.70,11.79,2661600,0.57
1979-02-26,11.88,11.98,11.79,11.98,637200,0.58
1979-02-23,12.07,12.07,11.88,11.88,1467600,0.57
1979-02-22,12.07,12.07,11.98,12.07,819600,0.58
1979-02-21,12.07,12.16,11.98,12.07,776400,0.58
1979-02-20,12.07,12.16,12.07,12.07,1117200,0.58
1979-02-16,12.07,12.07,11.98,11.98,1431600,0.58
1979-02-15,12.16,12.16,11.98,12.07,169200,0.58
1979-02-14,12.07,12.16,12.07,12.16,255600,0.58
1979-02-13,12.07,12.07,11.98,12.07,295200,0.58
1979-02-12,12.07,12.07,11.98,12.07,116400,0.58
1979-02-09,12.07,12.07,11.98,12.07,220800,0.58
1979-02-08,12.07,12.07,11.88,12.07,711600,0.58
1979-02-07,12.16,12.16,11.98,12.07,475200,0.58
1979-02-06,12.16,12.25,12.07,12.25,993600,0.59
1979-02-05,12.07,12.16,11.98,12.16,482400,0.58
1979-02-02,12.16,12.25,12.07,12.07,615600,0.58
1979-02-01,12.25,12.25,12.16,12.16,379200,0.58
1979-01-31,12.53,12.62,12.25,12.34,1394400,0.59
1979-01-30,12.62,12.71,12.53,12.53,764400,0.60
1979-01-29,12.71,12.81,12.62,12.62,301200,0.61
1979-01-26,12.53,12.81,12.53,12.71,2116800,0.61
1979-01-25,12.07,12.44,12.07,12.44,439200,0.60
1979-01-24,11.88,12.16,11.88,12.07,1015200,0.58
1979-01-23,12.07,12.07,11.88,11.88,428400,0.57
1979-01-22,11.98,12.44,11.88,12.44,470400,0.60
1979-01-19,11.98,12.07,11.88,11.98,1399200,0.58
1979-01-18,11.88,12.07,11.88,11.98,183600,0.58
1979-01-17,12.07,12.07,11.88,11.88,681600,0.57
1979-01-16,12.25,12.25,11.98,12.07,289200,0.58
1979-01-15,12.16,12.25,12.16,12.25,324000,0.59
1979-01-12,12.07,12.16,12.07,12.16,518400,0.58
1979-01-11,11.88,12.07,11.88,11.88,670800,0.57
1979-01-10,11.98,12.07,11.88,11.88,142800,0.57
1979-01-09,11.98,12.07,11.88,11.98,778800,0.58
1979-01-08,12.16,12.16,11.79,11.98,486000,0.58
1979-01-05,12.07,12.16,12.07,12.16,390000,0.58
1979-01-04,11.98,12.16,11.98,12.07,315600,0.58
1979-01-03,11.88,12.07,11.88,11.98,400800,0.58
1979-01-02,11.88,11.88,11.79,11.88,117600,0.57
1978-12-29,11.79,11.98,11.61,11.98,477600,0.58
1978-12-28,11.88,11.88,11.79,11.79,259200,0.57
1978-12-27,12.07,12.07,11.88,11.88,272400,0.57
1978-12-26,12.07,12.16,11.88,12.07,318000,0.58
1978-12-22,11.79,12.07,11.79,12.07,775200,0.58
1978-12-21,11.61,11.79,11.61,11.79,1629600,0.57
1978-12-20,11.79,11.79,11.61,11.61,682800,0.56
1978-12-19,11.70,11.79,11.61,11.79,1004400,0.57
1978-12-18,11.70,11.79,11.61,11.70,810000,0.56
1978-12-15,11.79,11.88,11.70,11.70,410400,0.56
1978-12-14,11.88,11.88,11.79,11.79,112800,0.57
1978-12-13,12.16,12.16,11.88,11.88,426000,0.57
1978-12-12,12.16,12.16,12.07,12.16,322800,0.58
1978-12-11,11.88,12.16,11.79,12.16,427200,0.58
1978-12-08,11.88,11.98,11.88,11.88,118800,0.57
1978-12-07,11.98,12.07,11.88,11.88,361200,0.57
1978-12-06,11.98,12.25,11.88,11.98,426000,0.58
1978-12-05,11.70,12.07,11.70,11.98,246000,0.58
1978-12-04,11.70,11.70,11.52,11.61,549600,0.56
1978-12-01,11.61,11.70,11.61,11.70,682800,0.56
1978-11-30,11.61,11.61,11.42,11.52,1064400,0.55
1978-11-29,11.70,11.70,11.52,11.61,321600,0.56
1978-11-28,11.88,11.88,11.70,11.79,474000,0.57
1978-11-27,12.07,12.07,11.88,11.98,1094400,0.58
1978-11-24,12.07,12.07,11.98,12.07,132000,0.58
1978-11-22,11.70,12.07,11.61,12.07,357600,0.58
1978-11-21,11.61,11.79,11.61,11.70,661200,0.56
1978-11-20,11.33,11.61,11.33,11.61,354000,0.56
1978-11-17,11.33,11.33,11.33,11.33,379200,0.54
1978-11-16,11.15,11.33,11.15,11.33,547200,0.54
1978-11-15,11.15,11.42,11.15,11.15,427200,0.54
1978-11-14,11.24,11.33,11.05,11.15,1916400,0.54
1978-11-13,11.52,11.52,11.24,11.24,544800,0.54
1978-11-10,11.33,11.52,11.33,11.52,651600,0.55
1978-11-09,11.15,11.33,11.15,11.24,525600,0.54
1978-11-08,11.05,11.24,11.05,11.15,1608000,0.54
1978-11-07,11.05,11.15,11.05,11.05,1074000,0.53
1978-11-06,11.15,11.15,11.05,11.05,1346400,0.53
1978-11-03,11.24,11.33,11.15,11.15,1015200,0.54
1978-11-02,11.33,11.52,11.05,11.24,2035200,0.54
1978-11-01,11.05,11.61,11.05,11.33,3334800,0.54
1978-10-31,11.52,11.61,11.05,11.05,2629200,0.53
1978-10-30,11.52,11.61,11.15,11.52,1419600,0.55
1978-10-27,11.79,11.79,11.52,11.52,1029600,0.55
1978-10-26,12.16,12.25,11.70,11.79,1956000,0.57
1978-10-25,12.25,12.34,12.16,12.16,1623600,0.58
1978-10-24,12.44,12.53,12.34,12.34,2025600,0.59
1978-10-23,12.34,12.53,12.34,12.44,1276800,0.60
1978-10-20,12.25,12.53,12.25,12.34,801600,0.59
1978-10-19,12.62,12.71,12.25,12.25,2228400,0.59
1978-10-18,12.99,12.99,12.62,12.62,867600,0.61
1978-10-17,13.36,13.36,12.99,12.99,2384400,0.62
1978-10-16,13.63,13.63,13.36,13.36,612000,0.64
1978-10-13,13.63,13.63,13.54,13.63,818400,0.66
1978-10-12,13.63,13.73,13.54,13.63,235200,0.66
1978-10-11,13.63,13.63,13.54,13.63,1874400,0.66
1978-10-10,13.82,13.82,13.63,13.73,621600,0.66
1978-10-09,13.45,13.82,13.45,13.82,888000,0.66
1978-10-06,13.36,13.54,13.36,13.45,487200,0.65
1978-10-05,13.27,13.45,13.27,13.36,760800,0.64
1978-10-04,13.17,13.27,13.17,13.27,361200,0.64
1978-10-03,12.99,13.17,12.99,12.99,334800,0.62
1978-10-02,13.08,13.08,12.90,12.99,565200,0.62
1978-09-29,13.08,13.17,12.81,13.08,316800,0.63
1978-09-28,13.17,13.17,13.08,13.08,556800,0.63
1978-09-27,13.27,13.45,13.17,13.17,928800,0.63
1978-09-26,13.36,13.36,13.27,13.27,1876800,0.64
1978-09-25,13.27,13.45,13.08,13.36,476400,0.64
1978-09-22,13.08,13.36,13.08,13.27,729600,0.64
1978-09-21,13.36,13.36,13.08,13.08,880800,0.63
1978-09-20,13.63,13.63,13.36,13.54,758400,0.65
1978-09-19,13.63,13.63,13.54,13.63,740400,0.66
1978-09-18,13.63,13.73,13.45,13.63,920400,0.66
1978-09-15,13.63,13.73,13.54,13.63,656400,0.66
1978-09-14,13.91,13.91,13.63,13.63,1642800,0.66
1978-09-13,13.73,14.09,13.73,14.00,2514000,0.67
1978-09-12,13.73,13.73,13.63,13.73,982800,0.66
1978-09-11,13.45,13.82,13.45,13.73,1624800,0.66
1978-09-08,13.54,13.63,13.36,13.45,1062000,0.65
1978-09-07,13.45,13.54,13.36,13.54,930000,0.65
1978-09-06,13.27,13.54,13.27,13.45,979200,0.65
1978-09-05,13.45,13.45,13.27,13.27,1263600,0.64
1978-09-01,13.27,13.54,13.27,13.45,312000,0.65
1978-08-31,13.17,13.54,12.81,13.27,1958400,0.64
1978-08-30,13.36,13.36,13.08,13.17,762000,0.63
1978-08-29,13.54,13.54,13.36,13.45,345600,0.65
1978-08-28,13.82,13.82,13.54,13.63,538800,0.66
1978-08-25,13.73,13.91,13.73,13.82,1899600,0.66
1978-08-24,13.54,13.91,13.54,13.63,1020000,0.66
1978-08-23,13.63,13.73,13.54,13.54,678000,0.65
1978-08-22,13.27,13.63,13.08,13.63,848400,0.66
1978-08-21,13.36,13.45,13.17,13.27,1119600,0.64
1978-08-18,13.54,13.54,13.27,13.36,778800,0.64
1978-08-17,13.73,13.82,13.54,13.54,1945200,0.65
1978-08-16,13.63,13.73,13.54,13.73,259200,0.66
1978-08-15,13.73,13.73,13.45,13.63,800400,0.66
1978-08-14,13.91,13.91,13.27,13.73,1381200,0.66
1978-08-11,14.00,14.09,13.82,13.91,1378800,0.67
1978-08-10,14.19,14.28,14.00,14.00,853200,0.67
1978-08-09,14.19,14.37,14.19,14.19,3254400,0.68
1978-08-08,14.28,14.28,14.19,14.19,691200,0.68
1978-08-07,14.28,14.46,14.28,14.37,391200,0.69
1978-08-04,14.28,14.46,14.19,14.28,1388400,0.69
1978-08-03,14.00,14.46,14.00,14.28,3732000,0.69
1978-08-02,13.82,14.00,13.82,13.91,916800,0.67
1978-08-01,13.82,14.00,13.82,13.82,846000,0.66
1978-07-31,13.73,13.91,13.73,13.73,748800,0.66
1978-07-28,13.73,13.82,13.54,13.73,798000,0.66
1978-07-27,13.54,13.73,13.45,13.73,1160400,0.66
1978-07-26,13.27,13.63,13.27,13.54,2005200,0.65
1978-07-25,13.17,13.36,13.17,13.27,156000,0.64
1978-07-24,13.27,13.27,13.17,13.17,502800,0.63
1978-07-21,13.27,13.36,13.27,13.36,324000,0.64
1978-07-20,13.27,13.45,13.27,13.27,360000,0.64
1978-07-19,13.27,13.36,13.17,13.27,381600,0.64
1978-07-18,13.36,13.36,13.17,13.27,588000,0.64
1978-07-17,13.08,13.54,12.99,13.36,1572000,0.64
1978-07-14,12.90,13.17,12.90,13.08,784800,0.63
1978-07-13,12.90,12.99,12.53,12.90,2587200,0.62
1978-07-12,12.81,12.99,12.81,12.90,1750800,0.62
1978-07-11,12.81,12.90,12.71,12.81,537600,0.62
1978-07-10,12.81,12.90,12.71,12.81,266400,0.62
1978-07-07,12.62,12.81,12.62,12.81,206400,0.62
1978-07-06,12.71,12.71,12.53,12.62,1320000,0.61
1978-07-05,12.99,12.99,12.71,12.81,759600,0.62
1978-07-03,12.99,12.99,12.90,12.99,54000,0.62
1978-06-30,12.90,13.08,12.90,12.99,867600,0.62
1978-06-29,12.99,12.99,12.90,12.90,310800,0.62
1978-06-28,12.90,12.99,12.90,12.99,320400,0.62
1978-06-27,12.99,12.99,12.90,12.90,462000,0.62
1978-06-26,12.99,13.08,12.81,13.08,1472400,0.63
1978-06-23,12.99,13.08,12.99,12.99,1375200,0.62
1978-06-22,12.90,12.99,12.90,12.99,1723200,0.62
1978-06-21,12.99,12.99,12.90,12.90,669600,0.62
1978-06-20,13.08,13.17,12.99,12.99,765600,0.62
1978-06-19,13.17,13.17,12.99,13.08,580800,0.63
1978-06-16,13.36,13.45,13.17,13.17,2208000,0.63
1978-06-15,13.54,13.54,13.36,13.36,478800,0.64
1978-06-14,13.54,13.63,13.54,13.63,1015200,0.66
1978-06-13,13.45,13.54,13.36,13.54,3348000,0.65
1978-06-12,13.36,13.45,13.27,13.45,1108800,0.65
1978-06-09,13.17,13.36,13.08,13.36,706800,0.64
1978-06-08,13.08,13.36,13.08,13.17,4870800,0.63
1978-06-07,13.27,13.27,12.90,13.08,1447200,0.63
1978-06-06,13.27,13.45,13.17,13.27,1150800,0.64
1978-06-05,12.81,13.36,12.81,13.27,2121600,0.64
1978-06-02,12.62,12.90,12.53,12.81,5281200,0.62
1978-06-01,12.62,12.62,12.53,12.62,787200,0.61
1978-05-31,12.62,12.62,12.53,12.62,968400,0.61
1978-05-30,12.53,12.62,12.44,12.62,477600,0.61
1978-05-26,12.34,12.53,12.25,12.53,1906800,0.60
1978-05-25,12.44,12.44,12.25,12.34,972000,0.59
1978-05-24,12.62,12.62,12.25,12.44,2620800,0.60
1978-05-23,12.71,12.99,12.62,12.81,5766000,0.62
1978-05-22,12.62,12.71,12.53,12.71,984000,0.61
1978-05-19,12.53,12.81,12.44,12.62,5112000,0.61
1978-05-18,12.07,12.62,12.07,12.53,5112000,0.60
1978-05-17,11.88,12.07,11.79,11.88,4596000,0.57
1978-05-16,11.79,11.88,11.70,11.88,877200,0.57
1978-05-15,11.88,11.98,11.79,11.79,1586400,0.57
1978-05-12,11.79,11.98,11.79,11.88,1218000,0.57
1978-05-11,11.70,11.98,11.61,11.79,1969200,0.57
1978-05-10,11.61,11.70,11.42,11.70,482400,0.56
1978-05-09,11.42,11.61,11.42,11.61,825600,0.56
1978-05-08,11.52,11.61,11.42,11.42,904800,0.55
1978-05-05,11.42,11.52,11.42,11.52,765600,0.55
1978-05-04,11.42,11.52,11.15,11.42,316800,0.55
1978-05-03,11.61,11.61,11.42,11.42,540000,0.55
1978-05-02,11.61,11.70,11.52,11.61,1383600,0.56
1978-05-01,11.42,11.61,11.33,11.61,1710000,0.56
1978-04-28,11.24,11.52,11.15,11.42,1669200,0.55
1978-04-27,11.24,11.42,11.15,11.24,723600,0.54
1978-04-26,11.24,11.42,11.15,11.24,1347600,0.54
1978-04-25,11.24,11.42,11.15,11.24,918000,0.54
1978-04-24,11.05,11.24,11.05,11.24,1515600,0.54
1978-04-21,11.15,11.15,11.05,11.05,2221200,0.53
1978-04-20,11.05,11.24,11.05,11.15,1282800,0.54
1978-04-19,10.87,11.15,10.87,10.96,1062000,0.53
1978-04-18,11.15,11.15,10.87,10.87,1240800,0.52
1978-04-17,11.24,11.61,11.15,11.24,1748400,0.54
1978-04-14,11.33,11.61,11.24,11.24,1026000,0.54
1978-04-13,11.15,11.33,10.96,11.33,1551600,0.54
1978-04-12,11.05,11.24,11.05,11.15,3260400,0.54
1978-04-11,10.96,11.05,10.87,10.96,710400,0.53
1978-04-10,10.87,11.05,10.87,10.96,957600,0.53
1978-04-07,10.87,10.96,10.78,10.87,387600,0.52
1978-04-06,10.96,10.96,10.69,10.87,576000,0.52
1978-04-05,10.50,11.15,10.50,11.05,2428800,0.53
1978-04-04,10.50,10.50,10.41,10.50,612000,0.50
1978-04-03,10.41,10.50,10.32,10.50,715200,0.50
1978-03-31,10.41,10.41,10.23,10.41,342000,0.50
1978-03-30,10.50,10.59,10.32,10.41,652800,0.50
1978-03-29,10.69,10.78,10.50,10.50,754800,0.50
1978-03-28,10.69,10.69,10.59,10.69,274800,0.51
1978-03-27,10.78,10.78,10.69,10.78,336000,0.52
1978-03-23,10.69,10.78,10.59,10.78,165600,0.52
1978-03-22,10.59,10.69,10.50,10.69,592800,0.51
1978-03-21,10.59,10.69,10.50,10.59,874800,0.51
1978-03-20,10.50,10.87,10.50,10.59,522000,0.51
1978-03-17,10.41,10.50,10.41,10.50,122400,0.50
1978-03-16,10.41,10.50,10.32,10.41,166800,0.50
1978-03-15,10.59,10.69,10.32,10.41,1036800,0.50
1978-03-14,10.69,10.78,10.59,10.59,1219200,0.51
1978-03-13,10.59,10.78,10.50,10.69,586800,0.51
1978-03-10,10.23,10.59,10.23,10.59,2564400,0.51
1978-03-09,10.04,10.23,9.95,10.23,963600,0.49
1978-03-08,10.04,10.13,9.95,10.04,920400,0.48
1978-03-07,10.13,10.13,10.04,10.04,417600,0.48
1978-03-06,10.13,10.13,10.04,10.13,1110000,0.49
1978-03-03,10.23,10.32,10.13,10.13,276000,0.49
1978-03-02,10.32,10.32,10.13,10.23,429600,0.49
1978-03-01,10.04,10.32,10.04,10.32,280800,0.50
1978-02-28,10.32,10.32,10.04,10.04,966000,0.48
1978-02-27,10.69,10.69,10.41,10.41,556800,0.50
1978-02-24,10.78,10.78,10.50,10.69,1534800,0.51
1978-02-23,10.96,11.15,10.69,10.78,570000,0.52
1978-02-22,11.24,11.24,10.96,10.96,381600,0.53
1978-02-21,11.24,11.24,11.24,11.24,82800,0.54
1978-02-17,11.15,11.33,11.15,11.24,124800,0.54
1978-02-16,11.33,11.42,11.15,11.15,261600,0.54
1978-02-15,11.33,11.42,11.33,11.33,122400,0.54
1978-02-14,11.33,11.42,11.33,11.33,326400,0.54
1978-02-13,11.42,11.42,11.33,11.33,584400,0.54
1978-02-10,11.52,11.52,11.42,11.52,130800,0.55
1978-02-09,11.52,11.52,11.42,11.52,190800,0.55
1978-02-08,11.42,11.52,11.42,11.52,94800,0.55
1978-02-07,11.42,11.52,11.42,11.42,75600,0.55
1978-02-06,11.52,11.52,11.42,11.42,115200,0.55
1978-02-03,11.61,11.61,11.42,11.52,256800,0.55
1978-02-02,11.52,11.61,11.52,11.61,550800,0.56
1978-02-01,11.42,11.52,11.42,11.42,452400,0.55
1978-01-31,11.42,11.52,11.42,11.42,583200,0.55
1978-01-30,11.33,11.52,11.33,11.42,543600,0.55
1978-01-27,11.42,11.42,11.33,11.33,240000,0.54
1978-01-26,11.52,11.52,11.42,11.42,417600,0.55
1978-01-25,11.24,11.42,11.24,11.42,434400,0.55
1978-01-24,11.33,11.33,11.24,11.24,86400,0.54
1978-01-23,11.24,11.33,11.15,11.33,187200,0.54
1978-01-20,11.24,11.33,11.24,11.24,66000,0.54
1978-01-19,11.33,11.33,11.24,11.24,110400,0.54
1978-01-18,11.24,11.33,11.24,11.33,1875600,0.54
1978-01-17,11.05,11.15,11.05,11.15,750000,0.54
1978-01-16,10.96,11.15,10.96,11.05,540000,0.53
1978-01-13,10.96,10.96,10.87,10.96,418800,0.53
1978-01-12,10.78,10.96,10.78,10.96,608400,0.53
1978-01-11,10.96,10.96,10.78,10.78,1027200,0.52
1978-01-10,10.87,10.96,10.78,10.96,399600,0.53
1978-01-09,10.96,10.96,10.78,10.87,673200,0.52
1978-01-06,10.96,11.05,10.96,10.96,308400,0.53
1978-01-05,11.05,11.15,10.96,10.96,264000,0.53
1978-01-04,10.96,11.15,10.96,11.05,1284000,0.53
1978-01-03,10.96,11.05,10.96,10.96,115200,0.53
1977-12-30,10.96,11.05,10.96,10.96,398400,0.53
1977-12-29,11.05,11.05,10.87,10.96,745200,0.53
1977-12-28,11.15,11.15,10.96,11.05,996000,0.53
1977-12-27,11.24,11.24,11.15,11.15,189600,0.54
1977-12-23,11.05,11.24,11.05,11.24,624000,0.54
1977-12-22,11.05,11.15,11.05,11.05,373200,0.53
1977-12-21,10.96,11.24,10.96,11.05,1363200,0.53
1977-12-20,10.87,10.96,10.87,10.96,710400,0.53
1977-12-19,11.05,11.15,10.87,10.87,673200,0.52
1977-12-16,11.15,11.24,10.96,11.05,386400,0.53
1977-12-15,11.33,11.33,11.05,11.15,1608000,0.54
1977-12-14,11.33,11.42,11.24,11.33,1962000,0.54
1977-12-13,11.42,11.52,11.33,11.33,525600,0.54
1977-12-12,11.42,11.61,11.42,11.42,566400,0.55
1977-12-09,11.42,11.42,11.33,11.42,45600,0.55
1977-12-08,11.33,11.52,11.24,11.42,435600,0.55
1977-12-07,11.52,11.52,11.33,11.33,873600,0.54
1977-12-06,11.70,11.70,11.42,11.61,253200,0.56
1977-12-05,11.79,11.79,11.70,11.70,115200,0.56
1977-12-02,11.79,11.79,11.70,11.79,236400,0.57
1977-12-01,11.70,11.79,11.70,11.79,103200,0.57
1977-11-30,11.70,11.70,11.61,11.70,192000,0.56
1977-11-29,11.70,11.70,11.61,11.70,420000,0.56
1977-11-28,11.88,11.98,11.70,11.70,372000,0.56
1977-11-25,11.88,11.88,11.79,11.88,136800,0.57
1977-11-23,11.70,11.98,11.70,11.98,892800,0.58
1977-11-22,11.52,11.70,11.52,11.61,1084800,0.56
1977-11-21,11.42,11.52,11.42,11.52,556800,0.55
1977-11-18,11.42,11.52,11.42,11.42,204000,0.55
1977-11-17,11.42,11.52,11.42,11.42,1300800,0.55
1977-11-16,11.52,11.61,11.42,11.42,1960800,0.55
1977-11-15,11.61,11.61,11.52,11.52,685200,0.55
1977-11-14,11.61,11.61,11.52,11.61,470400,0.56
1977-11-11,11.52,11.70,11.52,11.61,3292800,0.56
1977-11-10,11.15,11.42,11.05,11.24,1454400,0.54
1977-11-09,11.15,11.15,11.05,11.15,609600,0.54
1977-11-08,11.24,11.24,11.05,11.15,543600,0.54
1977-11-07,11.33,11.33,11.15,11.24,1118400,0.54
1977-11-04,11.24,11.42,11.24,11.33,332400,0.54
1977-11-03,11.15,11.24,11.15,11.24,108000,0.54
1977-11-02,11.24,11.33,11.15,11.15,516000,0.54
1977-11-01,11.33,11.42,11.24,11.24,250800,0.54
1977-10-31,11.33,11.33,11.24,11.33,291600,0.54
1977-10-28,11.33,11.33,11.24,11.33,870000,0.54
1977-10-27,11.33,11.33,11.24,11.33,302400,0.54
1977-10-26,11.05,11.33,11.05,11.33,1330800,0.54
1977-10-25,11.05,11.15,10.96,11.05,703200,0.53
1977-10-24,11.15,11.15,11.05,11.05,1177200,0.53
1977-10-21,11.24,11.33,11.15,11.15,488400,0.54
1977-10-20,11.42,11.52,11.24,11.24,825600,0.54
1977-10-19,11.42,11.42,11.33,11.42,250800,0.55
1977-10-18,11.42,11.42,11.33,11.42,313200,0.55
1977-10-17,11.42,11.42,11.33,11.42,127200,0.55
1977-10-14,11.61,11.61,11.33,11.42,1320000,0.55
1977-10-13,11.42,11.61,11.33,11.61,643200,0.56
1977-10-12,11.70,11.70,11.42,11.42,741600,0.55
1977-10-11,11.98,11.98,11.70,11.70,416400,0.56
1977-10-10,12.07,12.07,11.98,11.98,296400,0.58
1977-10-07,12.07,12.16,12.07,12.16,112800,0.58
1977-10-06,11.98,12.16,11.88,12.07,2781600,0.58
1977-10-05,11.98,11.98,11.88,11.98,81600,0.58
1977-10-04,11.88,11.98,11.88,11.98,644400,0.58
1977-10-03,12.07,12.07,11.88,11.88,177600,0.57
1977-09-30,11.88,12.07,11.79,12.07,1598400,0.58
1977-09-29,11.79,11.88,11.70,11.88,488400,0.57
1977-09-28,11.79,11.79,11.70,11.79,396000,0.57
1977-09-27,11.88,11.88,11.79,11.88,182400,0.57
1977-09-26,11.70,11.88,11.70,11.88,1184400,0.57
1977-09-23,11.70,11.79,11.70,11.70,1270800,0.56
1977-09-22,11.79,11.79,11.70,11.70,1497600,0.56
1977-09-21,11.79,11.88,11.70,11.79,1165200,0.57
1977-09-20,11.88,11.88,11.79,11.79,722400,0.57
1977-09-19,11.88,11.88,11.79,11.88,433200,0.57
1977-09-16,11.88,11.88,11.79,11.88,601200,0.57
1977-09-15,11.88,11.98,11.79,11.88,1564800,0.57
1977-09-14,11.79,11.98,11.79,11.88,766800,0.57
1977-09-13,11.88,11.88,11.70,11.79,362400,0.57
1977-09-12,11.79,11.88,11.70,11.88,1058400,0.57
1977-09-09,11.79,11.79,11.61,11.79,192000,0.57
1977-09-08,12.07,12.07,11.70,11.79,3249600,0.57
1977-09-07,12.16,12.25,11.98,12.07,1215600,0.58
1977-09-06,12.34,12.34,11.98,12.16,696000,0.58
1977-09-02,12.34,12.44,12.34,12.44,415200,0.60
1977-09-01,12.44,12.44,12.34,12.34,2977200,0.59
1977-08-31,12.44,12.44,12.34,12.44,560400,0.60
1977-08-30,12.44,12.53,12.34,12.53,1125600,0.60
1977-08-29,12.44,12.44,12.34,12.44,490800,0.60
1977-08-26,12.44,12.44,12.34,12.44,2264400,0.60
1977-08-25,12.53,12.62,12.53,12.53,574800,0.60
1977-08-24,12.53,12.62,12.44,12.53,580800,0.60
1977-08-23,12.53,12.62,12.44,12.53,1381200,0.60
1977-08-22,12.53,12.62,12.53,12.53,144000,0.60
1977-08-19,12.53,12.62,12.53,12.53,1532400,0.60
1977-08-18,12.53,12.53,12.44,12.53,757200,0.60
1977-08-17,12.53,12.53,12.34,12.53,1304400,0.60
1977-08-16,12.53,12.53,12.44,12.53,294000,0.60
1977-08-15,12.53,12.53,12.44,12.53,549600,0.60
1977-08-12,12.44,12.53,12.44,12.53,175200,0.60
1977-08-11,12.53,12.53,12.44,12.44,708000,0.60
1977-08-10,12.44,12.62,12.44,12.53,2463600,0.60
1977-08-09,12.53,12.62,12.44,12.44,1346400,0.60
1977-08-08,12.62,12.62,12.44,12.53,1724400,0.60
1977-08-05,12.34,12.62,12.25,12.62,1512000,0.61
1977-08-04,12.34,12.34,12.25,12.34,258000,0.59
1977-08-03,12.34,12.34,12.25,12.34,522000,0.59
1977-08-02,12.25,12.34,12.25,12.34,362400,0.59
1977-08-01,12.25,12.34,12.25,12.25,235200,0.59
1977-07-29,12.34,12.34,12.16,12.25,1054800,0.59
1977-07-28,12.53,12.53,12.34,12.34,544800,0.59
1977-07-27,12.71,12.81,12.53,12.53,678000,0.60
1977-07-26,12.71,12.90,12.71,12.71,1194000,0.61
1977-07-25,12.71,12.81,12.62,12.71,1552800,0.61
1977-07-22,12.62,12.71,12.53,12.71,1201200,0.61
1977-07-21,12.53,12.62,12.53,12.62,800400,0.61
1977-07-20,12.53,12.62,12.53,12.53,1104000,0.60
1977-07-19,12.53,12.62,12.53,12.53,585600,0.60
1977-07-18,12.62,12.62,12.53,12.53,1383600,0.60
1977-07-15,12.34,12.62,12.34,12.62,2187600,0.61
1977-07-13,12.34,12.44,12.25,12.34,2138400,0.59
1977-07-12,12.16,12.34,12.16,12.34,734400,0.59
1977-07-11,12.25,12.34,12.16,12.16,1185600,0.58
1977-07-08,12.34,12.34,12.25,12.25,543600,0.59
1977-07-07,12.34,12.34,12.16,12.34,686400,0.59
1977-07-06,12.34,12.34,12.16,12.34,684000,0.59
1977-07-05,12.25,12.34,12.25,12.34,331200,0.59
1977-07-01,12.25,12.34,12.16,12.16,183600,0.58
1977-06-30,12.25,12.34,12.25,12.25,399600,0.59
1977-06-29,12.34,12.34,12.16,12.25,787200,0.59
1977-06-28,12.53,12.53,12.44,12.44,618000,0.60
1977-06-27,12.44,12.62,12.34,12.53,2416800,0.60
1977-06-24,12.34,12.44,12.34,12.44,1861200,0.60
1977-06-23,12.16,12.34,12.16,12.25,1490400,0.59
1977-06-22,11.98,12.34,11.88,12.16,4579200,0.58
1977-06-21,11.79,11.98,11.79,11.98,3411600,0.58
1977-06-20,11.61,11.79,11.52,11.79,1460400,0.57
1977-06-17,11.70,11.70,11.52,11.61,1033200,0.56
1977-06-16,11.61,11.70,11.52,11.70,1507200,0.56
1977-06-15,11.79,11.79,11.61,11.61,2664000,0.56
1977-06-14,11.70,11.79,11.70,11.79,1238400,0.57
1977-06-13,11.52,11.70,11.52,11.70,2110800,0.56
1977-06-10,11.61,11.61,11.52,11.52,861600,0.55
1977-06-09,11.33,11.61,11.24,11.61,1656000,0.56
1977-06-08,11.33,11.42,11.24,11.33,2505600,0.54
1977-06-07,11.33,11.42,11.24,11.33,1078800,0.54
1977-06-06,11.61,11.61,11.33,11.33,1947600,0.54
1977-06-03,11.52,11.70,11.52,11.61,754800,0.56
1977-06-02,11.61,11.70,11.52,11.52,964800,0.55
1977-06-01,11.52,11.61,11.42,11.61,1051200,0.56
1977-05-31,11.52,11.61,11.33,11.52,786000,0.55
1977-05-27,11.42,11.61,11.42,11.52,196800,0.55
1977-05-26,11.33,11.52,11.33,11.42,1106400,0.55
1977-05-25,11.61,11.61,11.33,11.33,1830000,0.54
1977-05-24,11.70,11.79,11.52,11.70,3207600,0.56
1977-05-23,11.79,11.79,11.33,11.70,536400,0.56
1977-05-20,11.70,11.79,11.70,11.79,843600,0.57
1977-05-19,11.70,11.79,11.70,11.70,597600,0.56
1977-05-18,11.70,11.79,11.61,11.70,812400,0.56
1977-05-17,11.70,11.79,11.61,11.70,769200,0.56
1977-05-16,11.61,11.70,11.52,11.70,664800,0.56
1977-05-13,11.52,11.61,11.52,11.61,608400,0.56
1977-05-12,11.61,11.61,11.52,11.52,355200,0.55
1977-05-11,11.61,11.70,11.52,11.61,1503600,0.56
1977-05-10,11.61,11.79,11.61,11.61,481200,0.56
1977-05-09,11.52,11.61,11.52,11.61,369600,0.56
1977-05-06,11.79,11.79,11.52,11.52,556800,0.55
1977-05-05,11.79,11.88,11.70,11.79,300000,0.57
1977-05-04,11.79,11.98,11.79,11.79,734400,0.57
1977-05-03,11.79,11.88,11.79,11.79,745200,0.57
1977-05-02,11.98,11.98,11.79,11.79,552000,0.57
1977-04-29,12.07,12.07,11.88,11.98,1264800,0.58
1977-04-28,11.98,12.07,11.98,12.07,266400,0.58
1977-04-27,11.79,12.07,11.79,11.98,477600,0.58
1977-04-26,11.79,11.88,11.79,11.79,682800,0.57
1977-04-25,11.61,11.88,11.61,11.79,2194800,0.57
1977-04-22,11.79,11.79,11.61,11.61,1896000,0.56
1977-04-21,11.98,11.98,11.79,11.79,793200,0.57
1977-04-20,11.88,11.98,11.79,11.98,1131600,0.58
1977-04-19,11.88,11.88,11.79,11.88,528000,0.57
1977-04-18,12.16,12.16,11.88,11.88,541200,0.57
1977-04-15,12.07,12.16,12.07,12.16,442800,0.58
1977-04-14,11.88,12.25,11.88,12.07,3885600,0.58
1977-04-13,11.70,11.88,11.52,11.79,2517600,0.57
1977-04-12,11.42,11.70,11.33,11.70,922800,0.56
1977-04-11,11.42,11.42,11.33,11.42,380400,0.55
1977-04-07,11.33,11.52,11.33,11.42,236400,0.55
1977-04-06,11.33,11.42,11.33,11.33,808800,0.54
1977-04-05,11.33,11.42,11.24,11.33,1168800,0.54
1977-04-04,11.61,11.61,11.33,11.33,771600,0.54
1977-04-01,11.52,11.61,11.52,11.61,534000,0.56
1977-03-31,11.52,11.61,11.42,11.52,652800,0.55
1977-03-30,11.61,11.61,11.52,11.52,565200,0.55
1977-03-29,11.61,11.70,11.61,11.61,448800,0.56
1977-03-28,11.70,11.70,11.61,11.61,430800,0.56
1977-03-25,11.70,11.79,11.61,11.70,1273200,0.56
1977-03-24,11.70,11.79,11.70,11.70,196800,0.56
1977-03-23,11.79,11.88,11.70,11.70,249600,0.56
1977-03-22,11.79,11.79,11.70,11.79,390000,0.57
1977-03-21,11.88,11.88,11.61,11.79,3955200,0.57
1977-03-18,11.88,11.88,11.79,11.88,700800,0.57
1977-03-17,11.88,11.88,11.79,11.88,817200,0.57
1977-03-16,11.88,11.98,11.88,11.98,600000,0.58
1977-03-15,12.07,12.07,11.88,11.88,780000,0.57
1977-03-14,11.98,12.07,11.98,12.07,320400,0.58
1977-03-11,11.88,12.07,11.88,11.98,362400,0.58
1977-03-10,11.88,11.98,11.88,11.88,960000,0.57
1977-03-09,11.98,11.98,11.88,11.88,334800,0.57
1977-03-08,11.98,12.16,11.98,11.98,436800,0.58
1977-03-07,11.70,11.98,11.70,11.98,920400,0.58
1977-03-04,11.70,11.70,11.61,11.70,1368000,0.56
1977-03-03,11.61,11.70,11.61,11.70,356400,0.56
1977-03-02,11.61,11.70,11.61,11.61,1674000,0.56
1977-03-01,11.79,11.88,11.61,11.61,1047600,0.56
1977-02-28,11.88,11.88,11.79,11.79,1676400,0.57
1977-02-25,12.07,12.07,11.79,11.88,998400,0.57
1977-02-24,12.07,12.07,11.98,12.07,3504000,0.58
1977-02-23,12.07,12.07,11.98,12.07,1888800,0.58
1977-02-22,12.16,12.25,12.16,12.25,2042400,0.59
1977-02-18,12.16,12.25,12.07,12.16,556800,0.58
1977-02-17,12.16,12.25,11.98,12.16,606000,0.58
1977-02-16,12.16,12.25,12.16,12.16,614400,0.58
1977-02-15,11.98,12.16,11.88,12.16,1220400,0.58
1977-02-14,11.79,11.98,11.79,11.98,720000,0.58
1977-02-11,11.79,11.88,11.79,11.79,278400,0.57
1977-02-10,11.88,11.88,11.70,11.79,493200,0.57
1977-02-09,11.88,11.98,11.79,11.88,210000,0.57
1977-02-08,11.98,12.07,11.88,11.88,562800,0.57
1977-02-07,11.88,11.98,11.79,11.98,748800,0.58
1977-02-04,11.79,11.88,11.79,11.88,276000,0.57
1977-02-03,11.79,11.98,11.70,11.79,720000,0.57
1977-02-02,11.98,11.98,11.79,11.79,1988400,0.57
1977-02-01,11.98,12.07,11.98,11.98,382800,0.58
1977-01-31,12.16,12.16,11.98,11.98,970800,0.58
1977-01-28,12.16,12.16,12.07,12.16,289200,0.58
1977-01-27,12.25,12.25,12.07,12.16,694800,0.58
1977-01-26,11.98,12.25,11.88,12.25,2548800,0.59
1977-01-25,11.88,11.98,11.88,11.98,1428000,0.58
1977-01-24,11.98,11.98,11.79,11.79,999600,0.57
1977-01-21,11.79,12.07,11.79,11.98,1674000,0.58
1977-01-20,11.98,12.07,11.79,11.79,1304400,0.57
1977-01-19,11.98,12.07,11.98,11.98,645600,0.58
1977-01-18,12.07,12.16,11.98,11.98,1296000,0.58
1977-01-17,12.07,12.16,12.07,12.07,1389600,0.58
1977-01-14,12.07,12.16,11.98,11.98,440400,0.58
1977-01-13,12.07,12.16,11.98,12.07,1162800,0.58
1977-01-12,11.98,12.07,11.98,12.07,547200,0.58
1977-01-11,12.16,12.16,11.88,11.88,1026000,0.57
1977-01-10,12.07,12.16,11.98,12.16,654000,0.58
1977-01-07,12.07,12.07,11.98,12.07,853200,0.58
1977-01-06,12.25,12.25,12.07,12.16,637200,0.58
1977-01-05,12.44,12.44,12.16,12.34,696000,0.59
1977-01-04,12.44,12.53,12.34,12.44,711600,0.60
1977-01-03,12.44,12.62,12.44,12.44,716400,0.60