cs6601p3/data/PG.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,66.91,67.20,66.83,67.02,8894700,67.02
2012-04-16,66.01,67.10,65.88,66.78,32810100,66.78
2012-04-13,66.04,66.50,65.80,65.81,29792000,65.81
2012-04-12,66.17,66.37,65.95,66.09,27847200,66.09
2012-04-11,66.74,66.92,66.32,66.44,7593800,66.44
2012-04-10,66.74,66.90,66.29,66.35,9436700,66.35
2012-04-09,66.72,67.13,66.71,66.81,6890400,66.81
2012-04-05,66.92,67.48,66.83,67.31,7696300,67.31
2012-04-04,66.71,67.56,66.71,67.26,8372200,67.26
2012-04-03,67.43,67.60,66.94,67.09,6954100,67.09
2012-04-02,67.43,67.92,67.40,67.56,8595200,67.56
2012-03-30,67.15,67.48,67.01,67.21,8670300,67.21
2012-03-29,66.98,67.15,66.76,67.01,6917400,67.01
2012-03-28,67.12,67.31,66.95,67.19,7534600,67.19
2012-03-27,67.51,67.73,66.96,67.15,7936900,67.15
2012-03-26,67.54,67.83,67.25,67.46,7818800,67.46
2012-03-23,67.51,67.54,67.27,67.43,6006400,67.43
2012-03-22,67.00,67.76,66.95,67.52,7321000,67.52
2012-03-21,67.21,67.36,66.86,67.20,6120400,67.20
2012-03-20,66.96,67.45,66.90,67.21,6139000,67.21
2012-03-19,67.03,67.48,66.96,67.21,7038900,67.21
2012-03-16,67.83,67.85,67.13,67.25,15713500,67.25
2012-03-15,67.69,67.79,67.50,67.68,8611500,67.68
2012-03-14,67.73,67.95,67.69,67.85,8056200,67.85
2012-03-13,67.85,67.90,67.57,67.90,9056700,67.90
2012-03-12,66.77,67.78,66.73,67.71,8825500,67.71
2012-03-09,67.06,67.06,66.60,66.93,5710200,66.93
2012-03-08,66.95,67.06,66.77,66.90,5811500,66.90
2012-03-07,66.82,67.07,66.42,66.58,7470800,66.58
2012-03-06,66.50,67.09,66.20,66.84,9827000,66.84
2012-03-05,66.61,66.97,66.46,66.95,6933400,66.95
2012-03-02,66.72,66.88,66.40,66.67,7022200,66.67
2012-03-01,67.44,67.69,66.46,66.66,11967000,66.66
2012-02-29,67.41,67.77,67.31,67.62,14742500,67.62
2012-02-28,66.59,67.49,66.54,67.39,13468100,67.39
2012-02-27,66.57,67.04,66.13,66.70,17903200,66.70
2012-02-24,66.74,66.95,66.52,66.71,17777100,66.71
2012-02-23,64.35,66.57,64.25,66.42,20163300,66.42
2012-02-22,64.24,64.71,64.17,64.44,7029500,64.44
2012-02-21,64.99,65.07,64.35,64.42,10037700,64.42
2012-02-17,65.49,65.54,64.90,64.91,10281600,64.91
2012-02-16,64.78,65.40,64.65,65.20,10823300,65.20
2012-02-15,64.82,64.94,64.38,64.55,11651700,64.55
2012-02-14,64.10,64.48,64.09,64.48,6997700,64.48
2012-02-13,64.15,64.38,64.06,64.23,6899400,64.23
2012-02-10,63.60,63.98,63.55,63.88,8295500,63.88
2012-02-09,63.84,64.10,63.53,64.04,9152000,64.04
2012-02-08,63.72,63.78,63.44,63.64,8174800,63.64
2012-02-07,63.56,63.91,63.37,63.70,8901600,63.70
2012-02-06,62.86,63.61,62.78,63.51,9851200,63.51
2012-02-03,63.36,63.86,62.56,62.77,17440500,62.77
2012-02-02,63.35,63.63,63.25,63.32,12613100,63.32
2012-02-01,63.42,63.70,63.19,63.21,12900500,63.21
2012-01-31,63.42,63.55,62.70,63.04,11358600,63.04
2012-01-30,63.80,63.80,63.03,63.21,12492000,63.21
2012-01-27,64.31,64.97,63.66,64.30,10979900,64.30
2012-01-26,65.10,65.38,64.73,64.80,11932100,64.80
2012-01-25,64.38,65.15,64.18,64.98,10913100,64.98
2012-01-24,64.64,64.75,64.04,64.50,9742400,64.50
2012-01-23,65.91,65.94,64.78,65.00,14828100,65.00
2012-01-20,65.63,66.25,65.45,66.23,12190100,66.23
2012-01-19,65.96,66.25,65.42,66.08,9346600,66.08
2012-01-18,65.90,66.13,65.82,66.03,10386800,66.03
2012-01-17,65.96,66.51,65.95,66.26,35728800,65.74
2012-01-13,65.56,65.83,65.37,65.81,33539100,65.29
2012-01-12,66.00,66.00,65.56,65.81,29758100,65.29
2012-01-11,66.10,66.31,65.47,65.68,14676800,65.16
2012-01-10,66.85,66.87,66.07,66.33,10318900,65.80
2012-01-09,66.25,66.75,66.22,66.64,7836100,66.11
2012-01-06,66.51,66.63,65.93,66.36,8421200,65.83
2012-01-05,66.44,66.65,66.25,66.52,10085300,65.99
2012-01-04,66.63,66.88,66.34,66.80,10595400,66.27
2012-01-03,66.30,67.00,66.27,66.83,11565900,66.30
2011-12-30,66.88,66.96,66.59,66.71,4062300,66.18
2011-12-29,66.73,66.98,66.65,66.97,4425900,66.44
2011-12-28,66.91,66.95,66.45,66.54,4152000,66.01
2011-12-27,66.13,66.95,66.07,66.79,5604700,66.26
2011-12-23,66.21,66.69,66.01,66.67,5209800,66.14
2011-12-22,65.84,66.24,65.79,66.19,7666300,65.67
2011-12-21,65.50,66.00,65.50,66.00,9479000,65.48
2011-12-20,65.24,65.91,65.21,65.79,9797100,65.27
2011-12-19,65.35,65.59,64.74,64.95,8172300,64.44
2011-12-16,65.43,65.63,64.82,65.14,18291900,64.62
2011-12-15,64.83,65.21,64.65,64.99,9654800,64.48
2011-12-14,64.47,64.95,64.32,64.45,10326700,63.94
2011-12-13,64.54,65.33,64.40,64.73,11126100,64.22
2011-12-12,64.58,64.92,63.94,64.31,8793500,63.80
2011-12-09,64.66,65.17,64.60,64.97,7647800,64.46
2011-12-08,64.87,65.00,64.30,64.47,8352600,63.96
2011-12-07,64.79,65.50,64.65,65.23,11144700,64.71
2011-12-06,64.65,65.00,64.49,64.84,8315400,64.33
2011-12-05,64.89,64.94,64.45,64.84,9820200,64.33
2011-12-02,64.68,64.86,64.27,64.66,9952600,64.15
2011-12-01,64.58,64.79,63.87,64.08,9387600,63.57
2011-11-30,63.23,64.59,63.19,64.57,15034500,64.06
2011-11-29,62.48,62.95,62.36,62.53,6442700,62.03
2011-11-28,61.65,62.46,61.57,62.24,7673200,61.75
2011-11-25,61.20,61.79,61.00,61.00,4734800,60.52
2011-11-23,61.31,61.51,61.00,61.06,7488200,60.58
2011-11-22,61.52,62.25,61.49,61.69,8321500,61.20
2011-11-21,62.54,62.97,61.45,61.66,13254400,61.17
2011-11-18,63.11,63.50,63.06,63.24,7624000,62.74
2011-11-17,63.15,63.65,62.54,62.94,8525500,62.44
2011-11-16,63.11,63.89,63.02,63.28,9228000,62.78
2011-11-15,63.38,63.90,63.10,63.56,7673800,63.06
2011-11-14,63.44,63.54,62.93,63.05,6832800,62.55
2011-11-11,63.75,64.14,63.58,63.89,5731100,63.38
2011-11-10,63.51,63.65,62.80,63.24,6143700,62.74
2011-11-09,63.80,63.83,62.56,62.72,9701300,62.22
2011-11-08,63.48,64.34,63.48,64.21,7422000,63.70
2011-11-07,63.03,63.57,62.69,63.46,6559500,62.96
2011-11-04,62.89,63.19,62.37,63.03,7758200,62.53
2011-11-03,63.31,63.52,62.89,63.21,8532600,62.71
2011-11-02,63.40,63.55,62.40,62.86,8783200,62.36
2011-11-01,63.37,63.60,62.51,62.71,13462600,62.21
2011-10-31,64.55,64.83,63.94,63.99,9438800,63.48
2011-10-28,64.83,65.03,64.32,64.73,10656200,64.22
2011-10-27,65.37,65.67,64.31,65.26,16764300,64.74
2011-10-26,64.90,65.01,64.18,64.95,9401200,64.44
2011-10-25,65.09,65.37,64.37,64.51,8919200,64.00
2011-10-24,65.75,65.89,65.01,65.37,9819000,64.85
2011-10-21,65.61,66.30,65.47,66.26,13026800,65.74
2011-10-20,64.90,65.28,64.47,65.09,7728400,64.57
2011-10-19,64.33,65.32,64.28,64.75,9099100,64.24
2011-10-18,64.16,65.59,64.10,64.92,11796600,63.88
2011-10-17,64.84,65.45,64.06,64.26,7165000,63.24
2011-10-14,65.00,65.17,64.37,64.89,7485100,63.86
2011-10-13,64.51,64.80,63.97,64.65,7305200,63.62
2011-10-12,64.72,65.34,64.54,64.89,10206200,63.86
2011-10-11,64.24,64.84,64.24,64.57,5705600,63.54
2011-10-10,64.37,64.82,64.13,64.80,6663600,63.77
2011-10-07,63.97,64.40,63.65,63.91,8902000,62.89
2011-10-06,63.06,63.66,62.63,63.61,8691600,62.60
2011-10-05,63.25,63.64,62.79,63.34,12023100,62.33
2011-10-04,62.30,63.49,61.78,63.37,12800000,62.36
2011-10-03,63.69,64.22,62.75,62.84,12323800,61.84
2011-09-30,63.40,64.40,63.17,63.18,11358100,62.17
2011-09-29,63.54,64.05,62.99,63.70,9798600,62.68
2011-09-28,63.36,63.88,62.57,62.73,9031800,61.73
2011-09-27,63.08,63.98,62.76,63.26,10732400,62.25
2011-09-26,61.67,62.79,61.63,62.54,13364100,61.54
2011-09-23,60.94,61.27,60.40,61.25,9122500,60.27
2011-09-22,61.58,61.91,60.30,61.17,17381200,60.19
2011-09-21,64.37,64.46,62.96,63.02,9649100,62.02
2011-09-20,63.85,64.68,63.48,64.08,8215800,63.06
2011-09-19,63.64,64.10,63.52,63.81,11022700,62.79
2011-09-16,63.22,64.70,63.01,64.33,24690100,63.30
2011-09-15,62.45,62.78,62.10,62.78,9161300,61.78
2011-09-14,62.12,62.95,61.53,62.34,11547700,61.35
2011-09-13,61.77,62.10,61.17,61.94,8329200,60.95
2011-09-12,61.25,61.92,61.00,61.83,9865500,60.84
2011-09-09,62.41,62.51,61.57,61.84,12286400,60.85
2011-09-08,62.59,63.83,62.39,62.91,11124300,61.91
2011-09-07,62.75,63.05,62.62,62.72,8874900,61.72
2011-09-06,61.18,62.55,61.10,62.38,11458200,61.39
2011-09-02,62.80,63.07,62.41,62.55,8817300,61.55
2011-09-01,63.62,64.25,63.19,63.26,8871400,62.25
2011-08-31,63.46,63.95,63.39,63.68,8972600,62.66
2011-08-30,63.09,63.89,62.89,63.50,9181100,62.49
2011-08-29,62.78,63.29,62.78,63.09,9147700,62.08
2011-08-26,62.24,62.65,61.17,62.57,10374200,61.57
2011-08-25,63.25,63.47,62.20,62.53,15063000,61.53
2011-08-24,62.72,63.38,62.38,63.31,8417200,62.30
2011-08-23,61.95,63.22,61.76,63.02,15222400,62.02
2011-08-22,61.74,61.91,61.45,61.71,12676600,60.73
2011-08-19,60.51,61.51,60.23,60.96,16297700,59.99
2011-08-18,60.82,61.27,60.05,60.86,17846200,59.89
2011-08-17,61.78,62.12,61.25,61.67,7973100,60.69
2011-08-16,61.47,61.87,61.17,61.62,9420600,60.64
2011-08-15,61.87,61.96,61.06,61.88,12111500,60.89
2011-08-12,60.78,61.72,60.59,61.14,13520700,60.17
2011-08-11,58.72,61.09,58.61,60.45,18713900,59.49
2011-08-10,59.97,60.09,58.31,58.51,23417700,57.58
2011-08-09,60.52,60.90,57.56,60.22,31875700,59.26
2011-08-08,60.12,61.35,59.24,59.29,30994600,58.34
2011-08-05,61.06,61.40,59.32,60.59,23699300,59.62
2011-08-04,60.37,61.00,59.50,59.58,17790100,58.63
2011-08-03,60.76,60.99,60.49,60.73,13107900,59.76
2011-08-02,61.13,61.35,60.75,60.87,9609000,59.90
2011-08-01,62.16,62.31,61.00,61.43,10103800,60.45
2011-07-29,61.68,62.18,61.49,61.49,10380300,60.51
2011-07-28,62.16,62.43,61.85,61.92,7535600,60.93
2011-07-27,63.03,63.12,62.15,62.20,11165200,61.21
2011-07-26,63.47,63.70,63.08,63.09,8715200,62.08
2011-07-25,63.96,63.98,63.22,63.31,8801200,62.30
2011-07-22,64.46,64.74,64.14,64.25,6047200,63.23
2011-07-21,64.35,64.85,64.24,64.49,8564400,63.46
2011-07-20,64.26,64.44,64.04,64.20,13089600,63.18
2011-07-19,64.60,64.79,64.32,64.61,8393800,63.06
2011-07-18,64.69,64.79,64.28,64.55,13343700,63.00
2011-07-15,64.68,64.85,64.33,64.83,20588800,63.28
2011-07-14,64.55,64.80,64.36,64.60,13269400,63.05
2011-07-13,64.84,65.02,64.49,64.64,9154200,63.09
2011-07-12,64.48,65.06,64.39,64.53,11583700,62.99
2011-07-11,64.29,64.74,64.26,64.72,9206700,63.17
2011-07-08,65.04,65.11,64.53,64.93,9227800,63.38
2011-07-07,64.98,65.14,64.72,64.95,8973600,63.39
2011-07-06,64.53,64.94,64.34,64.70,9334700,63.15
2011-07-05,64.10,64.50,63.95,64.26,9224100,62.72
2011-07-01,63.47,64.44,63.34,64.27,9700500,62.73
2011-06-30,62.73,63.65,62.58,63.57,11807400,62.05
2011-06-29,62.87,62.90,62.36,62.55,11386200,61.05
2011-06-28,63.11,63.34,62.53,62.72,8551500,61.22
2011-06-27,62.76,63.25,62.63,62.82,6705500,61.32
2011-06-24,63.45,63.50,62.44,62.59,15278300,61.09
2011-06-23,63.73,63.73,62.80,63.46,11693900,61.94
2011-06-22,64.08,64.43,63.87,64.06,9107100,62.53
2011-06-21,65.24,65.24,64.16,64.22,11024200,62.68
2011-06-20,64.51,65.29,64.51,65.09,5911700,63.53
2011-06-17,64.65,65.12,64.53,64.69,10057200,63.14
2011-06-16,63.87,64.33,63.50,64.26,8894300,62.72
2011-06-15,64.51,64.52,63.33,63.76,11790300,62.23
2011-06-14,65.03,65.22,64.66,64.76,7240100,63.21
2011-06-13,64.77,65.18,64.51,64.77,8873200,63.22
2011-06-10,64.92,65.05,64.65,64.70,10509000,63.15
2011-06-09,65.03,65.45,64.86,65.01,10219500,63.45
2011-06-08,65.04,65.05,64.69,64.85,11292100,63.30
2011-06-07,65.46,65.54,65.01,65.06,8892500,63.50
2011-06-06,65.36,65.64,65.21,65.50,7668800,63.93
2011-06-03,65.56,65.82,65.25,65.43,8579100,63.86
2011-06-02,66.46,66.50,65.66,66.01,8540400,64.43
2011-06-01,66.96,66.99,66.34,66.40,9579500,64.81
2011-05-31,66.33,67.00,66.33,67.00,10603900,65.40
2011-05-27,66.04,66.72,66.01,66.20,7973400,64.62
2011-05-26,66.19,66.30,65.76,66.19,8946700,64.61
2011-05-25,66.38,66.83,65.90,66.38,11639200,64.79
2011-05-24,66.98,67.25,66.80,67.01,7105200,65.41
2011-05-23,66.88,67.23,66.71,67.05,9406300,65.44
2011-05-20,67.42,67.60,67.18,67.36,9361500,65.75
2011-05-19,67.29,67.46,66.90,67.46,7425400,65.84
2011-05-18,67.40,67.50,66.97,67.38,8870300,65.77
2011-05-17,66.64,67.72,66.64,67.42,12185600,65.81
2011-05-16,66.66,67.30,66.51,66.94,9880600,65.34
2011-05-13,66.67,67.31,66.55,66.86,12601200,65.26
2011-05-12,66.03,66.99,65.82,66.84,11100000,65.24
2011-05-11,65.79,66.12,65.65,65.92,9176300,64.34
2011-05-10,65.29,65.89,65.25,65.73,8076200,64.16
2011-05-09,64.93,65.39,64.86,65.14,8698800,63.58
2011-05-06,66.21,66.34,65.04,65.27,11125800,63.71
2011-05-05,66.08,66.39,65.63,65.88,10812500,64.30
2011-05-04,65.70,66.50,65.58,66.47,14236900,64.88
2011-05-03,65.26,65.79,65.16,65.71,9924100,64.14
2011-05-02,65.24,65.45,65.00,65.18,8909000,63.62
2011-04-29,64.58,65.10,64.41,64.90,13357700,63.35
2011-04-28,63.24,64.59,62.93,64.50,13366000,62.96
2011-04-27,63.64,64.16,63.56,64.02,9896600,62.49
2011-04-26,63.45,64.00,63.28,63.83,9500000,61.79
2011-04-25,63.08,63.39,62.60,63.37,7369600,61.34
2011-04-21,63.61,63.75,63.00,63.27,10600800,61.25
2011-04-20,64.26,64.34,63.56,63.72,8844700,61.68
2011-04-19,64.22,64.32,63.56,63.86,9284200,61.82
2011-04-18,63.67,64.15,63.56,64.00,11323800,61.95
2011-04-15,63.46,64.21,63.09,64.18,12378300,62.13
2011-04-14,62.76,63.49,62.76,63.30,10027100,61.28
2011-04-13,62.84,63.07,62.72,62.99,10414900,60.98
2011-04-12,62.03,62.99,62.00,62.89,11415700,60.88
2011-04-11,62.02,62.50,61.90,62.19,7649500,60.20
2011-04-08,62.20,62.23,61.63,61.90,7271400,59.92
2011-04-07,61.62,62.15,61.47,62.13,7692800,60.14
2011-04-06,61.88,61.94,61.54,61.76,8249600,59.79
2011-04-05,62.02,62.26,61.60,61.67,9105800,59.70
2011-04-04,62.17,62.33,61.93,62.26,6438000,60.27
2011-04-01,61.88,62.30,61.74,62.08,8243700,60.10
2011-03-31,61.76,62.00,61.59,61.60,11569500,59.63
2011-03-30,61.46,61.97,61.38,61.97,7552100,59.99
2011-03-29,60.61,61.42,60.61,61.28,7684300,59.32
2011-03-28,61.08,61.34,60.61,60.66,8381500,58.72
2011-03-25,61.18,61.38,60.71,60.88,7757900,58.93
2011-03-24,61.23,61.28,60.75,61.14,8197900,59.19
2011-03-23,60.84,61.09,60.54,60.91,7998200,58.96
2011-03-22,61.05,61.42,60.88,60.93,7772900,58.98
2011-03-21,60.96,61.52,60.80,61.30,9602500,59.34
2011-03-18,60.92,61.07,60.12,60.60,17016800,58.66
2011-03-17,60.70,60.70,60.00,60.43,10646900,58.50
2011-03-16,60.48,60.51,59.70,59.73,16378600,57.82
2011-03-15,60.62,60.86,60.31,60.66,13092400,58.72
2011-03-14,61.04,61.39,60.79,61.35,9135600,59.39
2011-03-11,61.20,61.70,61.12,61.49,9586700,59.52
2011-03-10,61.72,61.92,61.21,61.49,12106800,59.52
2011-03-09,62.09,62.30,61.75,62.00,8781500,60.02
2011-03-08,61.75,62.25,61.73,62.05,10944000,60.07
2011-03-07,62.00,62.13,61.47,61.71,11300700,59.74
2011-03-04,62.51,62.73,61.56,62.03,11875900,60.05
2011-03-03,62.70,62.95,62.11,62.55,14193800,60.55
2011-03-02,62.60,62.84,62.32,62.41,10020700,60.41
2011-03-01,63.43,63.65,62.65,62.74,12134200,60.73
2011-02-28,62.80,63.24,62.62,63.05,11558200,61.03
2011-02-25,62.96,63.11,62.53,62.84,11370400,60.83
2011-02-24,64.32,64.39,62.83,63.05,15218000,61.03
2011-02-23,64.01,64.40,63.90,64.15,11711100,62.10
2011-02-22,63.73,64.37,63.62,64.07,9437500,62.02
2011-02-18,64.14,64.38,63.93,64.30,9093700,62.24
2011-02-17,63.58,64.21,63.45,64.00,7364600,61.95
2011-02-16,64.10,64.11,63.70,63.76,9851200,61.72
2011-02-15,64.70,64.70,63.67,63.92,11785000,61.88
2011-02-14,64.81,64.87,64.35,64.54,7093800,62.48
2011-02-11,64.08,64.97,64.08,64.73,8951600,62.66
2011-02-10,64.63,64.79,64.08,64.58,10977000,62.52
2011-02-09,64.64,64.88,64.08,64.39,11019900,62.33
2011-02-08,64.39,64.75,64.30,64.64,8193700,62.57
2011-02-07,63.95,64.80,63.80,64.55,12847100,62.49
2011-02-04,62.83,63.71,62.77,63.61,9827300,61.58
2011-02-03,62.66,63.13,62.65,62.90,8546700,60.89
2011-02-02,62.76,62.95,62.30,62.79,11626100,60.78
2011-02-01,63.43,63.61,62.72,62.92,14623900,60.91
2011-01-31,64.35,64.36,63.01,63.13,12568400,61.11
2011-01-28,63.90,64.34,63.84,64.20,14927400,62.15
2011-01-27,64.36,64.50,63.14,64.18,23967100,62.13
2011-01-26,66.89,66.92,66.07,66.11,9499500,64.00
2011-01-25,66.57,66.95,66.47,66.70,11064100,64.57
2011-01-24,65.90,66.70,65.79,66.58,10568200,64.45
2011-01-21,65.90,65.95,65.52,65.91,9554100,63.80
2011-01-20,65.44,65.90,65.35,65.80,12492800,63.70
2011-01-19,65.11,65.67,65.05,65.35,11763500,63.26
2011-01-18,65.65,65.94,65.44,65.50,12395900,62.94
2011-01-14,65.35,65.66,65.27,65.53,10947000,62.97
2011-01-13,64.92,65.50,64.91,65.48,9899100,62.92
2011-01-12,64.41,65.00,63.40,64.97,10150600,62.43
2011-01-11,64.50,64.60,63.74,64.04,9624200,61.54
2011-01-10,64.40,64.53,64.15,64.36,12253700,61.84
2011-01-07,64.63,64.87,64.17,64.50,11940000,61.98
2011-01-06,64.69,64.78,64.31,64.69,11585100,62.16
2011-01-05,64.67,65.09,64.64,64.80,7459600,62.27
2011-01-04,64.41,64.96,64.35,64.95,11333200,62.41
2011-01-03,64.39,64.89,64.00,64.77,10004000,62.24
2010-12-31,64.08,64.45,64.01,64.33,5245600,61.82
2010-12-30,64.48,64.49,64.06,64.28,3819900,61.77
2010-12-29,64.72,64.80,64.35,64.40,4916400,61.88
2010-12-28,64.80,64.83,64.40,64.76,4648400,62.23
2010-12-27,65.04,65.11,64.37,64.67,7195800,62.14
2010-12-23,64.76,65.29,64.76,65.24,5950800,62.69
2010-12-22,64.28,64.97,64.27,64.95,7083400,62.41
2010-12-21,65.22,65.38,64.64,64.87,8193900,62.33
2010-12-20,64.86,65.31,64.67,64.97,10616100,62.43
2010-12-17,64.54,65.04,64.29,64.81,23534700,62.28
2010-12-16,63.86,64.75,63.15,64.50,14337400,61.98
2010-12-15,63.61,63.91,63.56,63.64,11074500,61.15
2010-12-14,63.33,63.70,63.20,63.55,8626100,61.07
2010-12-13,63.31,63.52,63.15,63.19,8783600,60.72
2010-12-10,63.30,63.79,63.06,63.20,11510100,60.73
2010-12-09,62.66,62.97,62.53,62.87,8541200,60.41
2010-12-08,62.28,62.68,62.28,62.63,8344500,60.18
2010-12-07,62.19,62.63,62.01,62.15,9882400,59.72
2010-12-06,62.25,62.33,62.05,62.06,5849500,59.63
2010-12-03,62.45,62.50,61.97,62.33,8971900,59.89
2010-12-02,62.15,62.49,61.96,62.36,7866500,59.92
2010-12-01,61.57,62.34,61.50,62.15,11598600,59.72
2010-11-30,61.51,61.66,61.02,61.07,17675200,58.68
2010-11-29,62.05,62.24,61.67,62.13,8433700,59.70
2010-11-26,62.28,62.50,62.03,62.13,3916500,59.70
2010-11-24,62.96,62.97,62.40,62.60,8766300,60.15
2010-11-23,63.07,63.13,62.32,62.61,10488100,60.16
2010-11-22,63.58,63.79,63.03,63.56,9139700,61.08
2010-11-19,64.23,64.24,63.61,64.05,9495800,61.55
2010-11-18,63.59,64.27,63.51,64.02,11296700,61.52
2010-11-17,63.39,63.50,63.14,63.27,7938500,60.80
2010-11-16,64.36,64.37,63.10,63.45,14384500,60.97
2010-11-15,64.55,64.91,64.14,64.29,10861200,61.78
2010-11-12,64.26,64.52,64.02,64.33,9280400,61.82
2010-11-11,64.32,64.58,64.06,64.36,7003900,61.84
2010-11-10,64.67,64.80,64.36,64.57,8151400,62.05
2010-11-09,64.78,64.94,64.61,64.81,8461200,62.28
2010-11-08,64.87,64.92,64.57,64.75,7203100,62.22
2010-11-05,64.91,65.00,64.62,65.00,9747000,62.46
2010-11-04,64.53,65.00,64.39,65.00,11807500,62.46
2010-11-03,64.00,64.36,63.83,64.31,8621300,61.80
2010-11-02,63.87,64.28,63.85,64.02,8129000,61.52
2010-11-01,63.88,64.14,63.40,63.62,11926700,61.13
2010-10-29,63.23,63.85,63.19,63.57,11368300,61.08
2010-10-28,63.13,63.56,63.06,63.19,9231200,60.72
2010-10-27,63.33,63.35,62.73,63.08,13348100,60.61
2010-10-26,63.12,63.44,62.52,62.86,12935900,60.40
2010-10-25,63.73,63.81,63.48,63.54,8928400,61.06
2010-10-22,63.53,63.70,63.13,63.40,5933400,60.92
2010-10-21,63.59,63.98,62.60,63.51,9612900,61.03
2010-10-20,62.88,63.62,62.77,63.37,10344900,60.89
2010-10-19,62.98,63.56,62.90,63.18,12109100,60.25
2010-10-18,62.88,63.52,62.64,63.35,11449200,60.41
2010-10-15,62.97,63.00,62.55,62.76,9943500,59.85
2010-10-14,62.67,62.84,62.52,62.80,8771400,59.88
2010-10-13,62.23,62.93,62.08,62.63,9906000,59.72
2010-10-12,62.01,62.18,61.56,62.02,24975000,59.14
2010-10-11,61.92,62.21,61.86,62.14,7425200,59.26
2010-10-08,61.00,62.00,60.90,61.86,30692500,58.99
2010-10-07,60.99,61.14,60.75,60.80,23255800,57.98
2010-10-06,60.75,60.99,60.30,60.87,7229800,58.04
2010-10-05,60.26,60.91,59.99,60.82,11412700,58.00
2010-10-04,60.01,60.35,59.68,59.96,11620700,57.18
2010-10-01,60.09,60.37,59.95,60.16,10253300,57.37
2010-09-30,60.32,60.65,59.84,59.97,13101700,57.19
2010-09-29,60.46,60.62,60.03,60.25,9709400,57.45
2010-09-28,61.01,61.13,60.35,60.62,11367300,57.81
2010-09-27,61.45,61.70,61.02,61.04,10284100,58.21
2010-09-24,61.50,61.81,61.36,61.64,10602800,58.78
2010-09-23,61.42,61.58,61.15,61.22,10107400,58.38
2010-09-22,61.53,62.00,61.42,61.79,9646300,58.92
2010-09-21,61.45,61.86,61.23,61.52,11303600,58.66
2010-09-20,61.01,61.59,60.91,61.43,9053600,58.58
2010-09-17,61.31,61.47,60.81,60.97,17798000,58.14
2010-09-16,60.87,61.11,60.66,61.11,7647900,58.27
2010-09-15,60.56,61.41,60.53,61.11,9189700,58.27
2010-09-14,60.39,60.94,60.32,60.64,11011300,57.82
2010-09-13,60.65,60.74,60.22,60.48,9808100,57.67
2010-09-10,60.51,60.63,60.28,60.40,7379100,57.60
2010-09-09,60.67,60.69,60.21,60.29,7937500,57.49
2010-09-08,60.15,60.50,60.15,60.37,7719500,57.57
2010-09-07,60.01,60.45,59.92,60.14,7420600,57.35
2010-09-03,60.26,60.50,59.83,60.29,8970100,57.49
2010-09-02,59.74,60.30,59.71,60.07,10257800,57.28
2010-09-01,59.90,60.05,59.53,59.80,14748800,57.02
2010-08-31,59.31,59.75,59.25,59.67,12590100,56.90
2010-08-30,59.71,59.91,59.34,59.37,7462000,56.61
2010-08-27,59.71,59.92,59.25,59.80,10317400,57.02
2010-08-26,59.91,59.91,59.40,59.54,10264400,56.78
2010-08-25,59.79,59.90,59.40,59.67,10394900,56.90
2010-08-24,59.70,60.02,59.58,59.66,13728400,56.89
2010-08-23,60.01,60.39,59.86,60.03,8468500,57.24
2010-08-20,59.94,60.17,59.67,59.98,12107000,57.20
2010-08-19,60.55,60.63,59.85,60.19,9822700,57.40
2010-08-18,60.16,61.06,60.04,60.75,10739300,57.93
2010-08-17,60.31,60.92,59.93,60.29,10878200,57.49
2010-08-16,59.63,60.20,59.32,59.77,13138100,57.00
2010-08-13,59.74,60.60,59.69,59.82,8805300,57.04
2010-08-12,59.99,60.48,59.38,59.99,11580500,57.20
2010-08-11,60.18,60.64,60.00,60.27,12946800,57.47
2010-08-10,60.10,61.34,60.08,60.78,13450200,57.96
2010-08-09,60.39,60.83,59.86,60.38,11104800,57.58
2010-08-06,59.50,60.04,59.17,60.02,12649700,57.23
2010-08-05,59.55,60.20,59.40,59.86,12620400,57.08
2010-08-04,60.07,60.57,59.55,59.55,19654100,56.79
2010-08-03,59.86,60.20,59.55,59.94,24449800,57.16
2010-08-02,61.95,62.09,61.51,62.06,11167800,59.18
2010-07-30,61.16,61.53,60.82,61.16,11931700,58.32
2010-07-29,62.20,62.38,61.22,61.67,15776400,58.81
2010-07-28,62.88,63.13,62.56,62.70,7844500,59.79
2010-07-27,62.72,63.36,62.35,63.08,12532500,60.15
2010-07-26,61.66,62.58,61.66,62.52,7807300,59.62
2010-07-23,61.40,61.96,61.21,61.91,8461600,59.04
2010-07-22,61.06,61.92,61.01,61.37,13007300,58.52
2010-07-21,61.72,61.82,60.86,61.11,14913600,58.27
2010-07-20,61.63,62.12,61.21,62.07,10930100,58.73
2010-07-19,61.99,62.29,61.71,61.86,9643600,58.53
2010-07-16,62.45,62.67,61.63,61.99,14142400,58.65
2010-07-15,62.62,62.89,62.35,62.73,10267200,59.35
2010-07-14,62.21,62.79,62.00,62.66,13797100,59.29
2010-07-13,62.30,62.85,62.17,62.39,10497300,59.03
2010-07-12,61.54,62.16,61.34,62.09,8324500,58.75
2010-07-09,61.94,61.94,61.36,61.75,9626800,58.43
2010-07-08,60.84,61.97,60.78,61.95,14770600,58.62
2010-07-07,59.50,60.91,59.13,60.82,15470000,57.55
2010-07-06,59.88,59.93,58.92,59.34,13959000,56.15
2010-07-02,59.63,59.89,59.21,59.38,12101900,56.18
2010-07-01,59.84,60.29,59.36,59.54,19338700,56.33
2010-06-30,60.13,60.54,59.71,59.98,17273600,56.75
2010-06-29,60.33,60.54,59.75,60.32,17814300,57.07
2010-06-28,60.00,60.94,59.57,60.62,14115500,57.36
2010-06-25,60.89,60.99,59.79,59.79,44195600,56.57
2010-06-24,61.07,61.38,60.75,60.87,12932700,57.59
2010-06-23,60.89,61.57,60.71,61.38,13424400,58.08
2010-06-22,61.06,61.65,60.69,60.72,13228700,57.45
2010-06-21,61.72,61.79,60.78,61.10,9688200,57.81
2010-06-18,61.80,61.94,61.20,61.30,17518700,58.00
2010-06-17,61.18,61.82,60.83,61.76,12060100,58.44
2010-06-16,61.52,61.74,60.83,61.19,14628800,57.90
2010-06-15,61.61,61.93,61.34,61.91,11944100,58.58
2010-06-14,61.39,61.72,61.21,61.25,10972800,57.95
2010-06-11,61.35,61.40,60.38,61.01,19772400,57.73
2010-06-10,61.97,62.29,61.67,61.91,14756000,58.58
2010-06-09,62.45,62.60,61.27,61.47,14211600,58.16
2010-06-08,60.68,62.24,60.49,62.14,15336800,58.80
2010-06-07,60.72,61.07,60.59,60.62,13182300,57.36
2010-06-04,61.12,61.12,60.57,60.80,17909700,57.53
2010-06-03,61.97,62.14,61.70,61.80,10739800,58.47
2010-06-02,61.16,61.83,61.04,61.74,12985200,58.42
2010-06-01,60.89,61.74,60.52,61.16,15341700,57.87
2010-05-28,60.95,61.68,60.85,61.09,13952100,57.80
2010-05-27,60.88,61.17,60.61,60.95,14963400,57.67
2010-05-26,60.87,61.21,60.33,60.44,17432200,57.19
2010-05-25,60.15,61.12,60.05,61.05,18250900,57.76
2010-05-24,61.43,61.98,61.00,61.40,12718900,58.09
2010-05-21,60.40,61.88,60.37,61.85,23162500,58.52
2010-05-20,62.47,62.54,61.58,61.61,23365800,58.29
2010-05-19,63.10,63.60,62.81,63.22,15928300,59.82
2010-05-18,63.40,63.95,63.13,63.21,15873100,59.81
2010-05-17,63.01,63.48,62.66,63.38,14659000,59.97
2010-05-14,62.76,63.20,62.15,62.54,14651600,59.17
2010-05-13,62.91,63.42,62.73,62.75,11157600,59.37
2010-05-12,62.11,63.13,62.10,63.02,11004800,59.63
2010-05-11,62.04,62.97,61.98,62.37,12397400,59.01
2010-05-10,61.57,62.70,61.16,62.42,16011300,59.06
2010-05-07,60.61,61.20,60.00,60.31,23976600,57.06
2010-05-06,61.91,62.67,39.37,60.75,28560400,57.48
2010-05-05,61.62,62.57,61.50,62.16,11611000,58.81
2010-05-04,62.30,62.53,61.56,61.71,11402600,58.39
2010-05-03,62.42,62.84,61.84,62.68,9756600,59.31
2010-04-30,62.53,63.00,62.11,62.16,15768900,58.81
2010-04-29,62.28,62.97,60.83,62.20,27302400,58.85
2010-04-28,62.65,63.46,62.41,63.17,13090000,59.77
2010-04-27,63.24,63.90,63.04,63.11,12849900,59.26
2010-04-26,63.45,64.00,63.40,63.94,9262400,60.04
2010-04-23,63.48,63.64,63.20,63.54,8452600,59.66
2010-04-22,63.51,63.74,63.23,63.59,8372900,59.71
2010-04-21,63.21,63.66,63.12,63.63,9858500,59.75
2010-04-20,63.47,63.49,63.03,63.19,11230400,59.33
2010-04-19,62.82,63.25,62.70,63.22,9548900,59.36
2010-04-16,62.80,63.49,62.63,62.85,12568700,59.01
2010-04-15,63.03,63.14,62.72,63.00,11314800,59.15
2010-04-14,62.92,63.23,62.71,63.19,7685600,59.33
2010-04-13,62.60,63.34,62.58,63.00,11229400,59.15
2010-04-12,62.45,62.98,62.41,62.70,9164400,58.87
2010-04-09,62.57,63.00,62.51,62.73,9146700,58.90
2010-04-08,62.45,62.85,62.12,62.56,8458800,58.74
2010-04-07,62.91,63.00,62.21,62.50,14043500,58.68
2010-04-06,63.58,63.59,63.01,63.11,11052300,59.26
2010-04-05,63.39,63.89,63.30,63.76,8579800,59.87
2010-04-01,63.47,63.70,63.20,63.36,10554900,59.49
2010-03-31,63.53,63.67,63.18,63.27,8193800,59.41
2010-03-30,63.73,63.97,63.51,63.66,6113600,59.77
2010-03-29,63.73,64.04,63.59,63.73,8176700,59.84
2010-03-26,63.68,63.93,63.40,63.69,10630300,59.80
2010-03-25,63.94,64.12,63.58,63.62,8203200,59.74
2010-03-24,64.33,64.40,63.48,63.61,11732100,59.73
2010-03-23,63.93,64.58,63.66,64.53,11807900,60.59
2010-03-22,63.52,64.10,63.52,63.88,9648000,59.98
2010-03-19,63.83,64.00,63.52,63.84,17458100,59.94
2010-03-18,63.90,64.13,63.65,63.73,8867400,59.84
2010-03-17,63.78,64.03,63.37,64.01,10135400,60.10
2010-03-16,63.72,63.90,63.42,63.53,8939300,59.65
2010-03-15,63.19,63.70,63.19,63.70,7674900,59.81
2010-03-12,63.33,63.55,63.06,63.32,8099000,59.45
2010-03-11,62.76,63.18,62.51,63.17,10047900,59.31
2010-03-10,63.23,63.29,62.86,63.01,9813200,59.16
2010-03-09,63.08,63.50,63.05,63.30,7100900,59.44
2010-03-08,63.55,63.67,63.03,63.19,11293300,59.33
2010-03-05,63.69,63.78,63.05,63.69,10101100,59.80
2010-03-04,63.65,64.15,63.41,63.67,8600300,59.78
2010-03-03,63.66,63.90,63.43,63.55,8608300,59.67
2010-03-02,63.72,63.87,63.34,63.71,8004000,59.82
2010-03-01,63.46,63.80,63.15,63.51,7748600,59.63
2010-02-26,63.75,63.88,63.14,63.28,10640900,59.42
2010-02-25,63.23,63.86,63.01,63.70,10085600,59.81
2010-02-24,63.22,63.96,63.13,63.89,12808800,59.99
2010-02-23,63.23,63.82,62.92,63.21,11948500,59.35
2010-02-22,63.69,63.88,63.30,63.42,9675300,59.55
2010-02-19,63.27,63.74,63.02,63.45,10897800,59.58
2010-02-18,62.73,63.50,62.35,63.39,17709000,59.52
2010-02-17,62.80,62.97,62.51,62.85,14384400,59.01
2010-02-16,62.60,62.87,62.35,62.83,13273100,58.99
2010-02-12,61.76,62.13,61.29,61.76,16188300,57.99
2010-02-11,61.42,62.16,61.27,61.96,10383400,58.18
2010-02-10,61.74,61.85,61.22,61.67,9854600,57.90
2010-02-09,61.38,62.00,61.01,61.76,11427100,57.99
2010-02-08,61.06,61.51,60.81,61.01,11431800,57.28
2010-02-05,61.09,61.44,60.43,61.30,14844400,57.56
2010-02-04,62.20,62.34,61.31,61.40,14306600,57.65
2010-02-03,62.74,62.86,62.36,62.65,11083500,58.82
2010-02-02,61.93,63.04,61.66,62.90,17680700,59.06
2010-02-01,61.85,62.24,61.51,61.99,12908100,58.21
2010-01-29,61.91,62.24,61.47,61.55,17067100,57.79
2010-01-28,61.67,63.31,61.58,61.68,26930000,57.91
2010-01-27,60.46,60.98,59.95,60.81,15228400,57.10
2010-01-26,60.17,60.95,60.00,60.69,13079000,56.98
2010-01-25,60.83,60.98,60.15,60.63,11630800,56.93
2010-01-22,59.75,60.69,59.22,60.31,17703200,56.63
2010-01-21,60.56,60.93,59.45,59.84,14298400,56.19
2010-01-20,60.97,61.04,60.10,60.45,11557800,56.76
2010-01-19,60.80,61.83,60.80,61.72,11577700,57.54
2010-01-15,61.60,61.86,60.44,60.82,15768300,56.70
2010-01-14,61.42,61.74,61.38,61.58,9139500,57.41
2010-01-13,61.04,61.79,60.91,61.52,16968100,57.35
2010-01-12,60.70,61.36,60.50,60.89,13460700,56.76
2010-01-11,60.08,60.27,59.01,60.20,14774600,56.12
2010-01-08,60.36,60.53,60.06,60.44,8464600,56.35
2010-01-07,60.58,60.70,60.24,60.52,8972800,56.42
2010-01-06,60.94,60.96,60.50,60.85,9908400,56.73
2010-01-05,61.13,61.28,60.60,61.14,8649400,57.00
2010-01-04,61.11,61.31,60.63,61.12,9190800,56.98
2009-12-31,61.52,61.53,60.56,60.63,5942200,56.52
2009-12-30,61.38,61.89,61.16,61.37,5666200,57.21
2009-12-29,61.16,61.88,61.15,61.58,7281400,57.41
2009-12-28,61.52,61.65,60.79,61.25,6880600,57.10
2009-12-24,61.25,61.48,61.05,61.28,3357000,57.13
2009-12-23,61.06,61.35,60.76,61.31,5630600,57.16
2009-12-22,61.14,61.50,61.02,61.30,7178900,57.15
2009-12-21,61.65,61.85,61.23,61.30,9550100,57.15
2009-12-18,61.98,62.00,60.41,61.55,22847800,57.38
2009-12-17,62.00,62.12,61.54,61.59,10983600,57.42
2009-12-16,62.38,62.67,62.12,62.16,9871800,57.95
2009-12-15,62.70,62.82,61.89,62.12,11430900,57.91
2009-12-14,62.54,63.08,62.39,63.01,9535800,58.74
2009-12-11,62.29,62.85,62.21,62.34,8932500,58.12
2009-12-10,62.35,62.85,62.08,62.24,10030400,58.02
2009-12-09,61.93,62.41,61.70,62.24,9118300,58.02
2009-12-08,62.14,62.30,61.60,61.87,11168700,57.68
2009-12-07,62.39,62.73,62.04,62.47,8948000,58.24
2009-12-04,63.15,63.30,62.25,62.60,11300000,58.36
2009-12-03,63.09,63.36,62.42,62.56,9844300,58.32
2009-12-02,62.93,63.39,62.85,63.19,9023800,58.91
2009-12-01,62.61,63.35,62.60,62.91,9560600,58.65
2009-11-30,62.37,63.00,62.12,62.35,12382400,58.13
2009-11-27,61.89,62.75,61.60,62.48,6195500,58.25
2009-11-25,62.94,63.48,62.70,62.87,8235200,58.61
2009-11-24,62.77,62.95,62.38,62.80,9769700,58.55
2009-11-23,62.20,62.96,62.12,62.73,10581500,58.48
2009-11-20,62.00,62.22,61.48,61.80,12353500,57.61
2009-11-19,62.16,62.29,61.51,62.15,9302600,57.94
2009-11-18,62.19,62.45,61.74,62.41,11983300,58.18
2009-11-17,62.18,62.68,62.08,62.31,11532100,58.09
2009-11-16,62.00,62.68,61.93,62.27,12542100,58.05
2009-11-13,61.30,61.85,61.04,61.61,11793200,57.44
2009-11-12,62.11,62.12,61.22,61.30,14167900,57.15
2009-11-11,61.87,62.28,61.52,62.23,9838800,58.01
2009-11-10,61.58,62.36,61.47,61.86,15118900,57.67
2009-11-09,61.19,61.90,60.84,61.85,14313000,57.66
2009-11-06,60.17,61.38,60.00,61.04,16008900,56.90
2009-11-05,59.24,60.64,59.08,60.47,16328800,56.37
2009-11-04,58.94,59.66,58.70,59.03,13176000,55.03
2009-11-03,58.45,58.92,58.20,58.58,12101200,54.61
2009-11-02,58.39,58.99,58.00,58.95,14739500,54.96
2009-10-30,59.18,59.54,57.86,58.00,21382000,54.07
2009-10-29,59.39,59.98,58.91,59.54,26539900,55.51
2009-10-28,56.98,57.92,56.97,57.23,15642700,53.35
2009-10-27,56.88,57.42,56.67,57.18,10433200,53.31
2009-10-26,57.65,57.86,56.58,56.90,10452900,53.05
2009-10-23,58.13,58.13,57.21,57.64,10811700,53.73
2009-10-22,57.48,58.32,57.37,58.13,10267200,54.19
2009-10-21,57.92,58.24,57.40,57.49,11468700,53.60
2009-10-20,57.93,58.85,57.88,58.13,11321300,53.78
2009-10-19,57.51,58.02,57.22,57.79,7892600,53.47
2009-10-16,57.12,57.69,57.10,57.44,12248700,53.14
2009-10-15,57.28,57.43,56.87,57.24,11793900,52.96
2009-10-14,57.49,57.49,57.03,57.31,8385300,53.02
2009-10-13,57.37,57.37,56.83,57.26,11280500,52.98
2009-10-12,57.67,58.37,57.42,57.50,7928200,53.20
2009-10-09,57.34,57.63,57.30,57.56,6466800,53.25
2009-10-08,57.37,57.85,57.14,57.65,12817100,53.34
2009-10-07,57.01,57.08,56.76,56.95,7593900,52.69
2009-10-06,56.88,57.24,56.79,57.03,12000200,52.76
2009-10-05,56.79,56.94,56.02,56.68,10879600,52.44
2009-10-02,56.40,56.91,56.20,56.75,13087600,52.50
2009-10-01,57.63,57.63,56.44,56.62,15894300,52.38
2009-09-30,57.84,58.14,57.34,57.92,14047300,53.59
2009-09-29,58.34,58.37,57.76,57.91,7625300,53.58
2009-09-28,58.21,58.66,58.01,58.16,9008100,53.81
2009-09-25,58.00,58.50,57.92,58.01,13477500,53.67
2009-09-24,57.38,57.97,57.30,57.84,13589500,53.51
2009-09-23,57.34,58.05,57.15,57.25,14611400,52.97
2009-09-22,57.30,57.51,56.96,57.24,11517000,52.96
2009-09-21,57.35,57.46,56.75,57.10,11672200,52.83
2009-09-18,56.57,57.51,56.50,57.32,25880200,53.03
2009-09-17,55.33,56.11,55.30,55.53,10665300,51.38
2009-09-16,55.08,55.45,54.61,55.31,12932200,51.17
2009-09-15,55.56,55.63,54.89,55.03,11674300,50.91
2009-09-14,55.23,55.49,55.05,55.30,11139000,51.16
2009-09-11,56.11,56.40,55.40,55.64,12500400,51.48
2009-09-10,55.23,56.32,55.18,56.04,26758300,51.85
2009-09-09,54.20,54.30,53.53,53.76,11148100,49.74
2009-09-08,53.45,54.20,53.21,54.20,15674300,50.15
2009-09-04,52.79,53.00,52.66,52.86,7527700,48.91
2009-09-03,52.95,53.02,52.52,52.87,9120800,48.92
2009-09-02,52.95,53.22,52.75,52.80,8875200,48.85
2009-09-01,53.85,54.04,52.87,53.02,14424400,49.05
2009-08-31,53.00,54.12,52.81,54.11,15366900,50.06
2009-08-28,53.11,53.39,52.66,53.19,8998800,49.21
2009-08-27,53.30,53.40,52.70,53.06,10394900,49.09
2009-08-26,53.41,53.80,53.28,53.36,9380600,49.37
2009-08-25,53.46,53.99,53.16,53.40,12681600,49.41
2009-08-24,53.77,53.92,52.97,53.34,11781900,49.35
2009-08-21,53.45,53.77,53.00,53.58,13272800,49.57
2009-08-20,52.93,53.14,52.65,53.02,8471400,49.05
2009-08-19,52.27,53.04,52.27,52.80,12152600,48.85
2009-08-18,52.40,52.66,52.08,52.45,8342800,48.53
2009-08-17,52.32,52.59,52.12,52.21,11384000,48.30
2009-08-14,52.55,52.81,51.87,52.37,12069600,48.45
2009-08-13,52.29,52.34,51.75,52.30,10486500,48.39
2009-08-12,52.00,52.49,51.85,52.08,10148400,48.18
2009-08-11,52.11,52.28,51.93,51.93,9293400,48.05
2009-08-10,51.92,52.28,51.58,52.17,11763800,48.27
2009-08-07,51.84,52.82,51.46,52.03,16314800,48.14
2009-08-06,53.81,53.91,51.14,51.46,29715100,47.61
2009-08-05,53.74,54.17,53.32,53.91,21314600,49.88
2009-08-04,55.42,55.92,55.30,55.46,10988300,51.31
2009-08-03,55.96,56.00,55.00,55.61,11225600,51.45
2009-07-31,56.20,56.75,55.43,55.51,12663900,51.36
2009-07-30,56.57,57.00,55.93,56.23,11966500,52.02
2009-07-29,55.56,56.37,55.56,56.12,9666300,51.92
2009-07-28,55.60,55.96,55.28,55.71,8142400,51.54
2009-07-27,55.89,55.98,55.35,55.78,6866800,51.61
2009-07-24,55.64,55.90,55.33,55.84,8710300,51.66
2009-07-23,54.93,55.56,54.80,55.16,15014200,51.03
2009-07-22,55.16,55.36,54.65,54.87,10000100,50.77
2009-07-21,55.94,56.18,52.00,55.49,11131800,50.93
2009-07-20,56.01,56.03,55.15,55.56,10925100,51.00
2009-07-17,55.26,55.92,54.93,55.92,13344900,51.33
2009-07-16,54.65,55.44,54.50,55.21,12622000,50.67
2009-07-15,53.61,54.73,53.50,54.65,15161300,50.16
2009-07-14,53.07,53.77,52.74,53.54,12817300,49.14
2009-07-13,52.06,53.14,52.05,52.98,12289100,48.63
2009-07-10,52.18,52.50,51.94,52.22,9267400,47.93
2009-07-09,52.65,52.75,52.18,52.41,11648100,48.10
2009-07-08,52.02,52.81,51.54,52.64,16899500,48.32
2009-07-07,51.99,52.44,51.63,51.91,13430500,47.65
2009-07-06,50.75,52.42,50.52,52.17,16040900,47.88
2009-07-02,51.79,51.83,50.74,51.11,15212000,46.91
2009-07-01,51.47,52.53,51.28,52.00,14314300,47.73
2009-06-30,52.23,52.23,50.75,51.10,14393700,46.90
2009-06-29,51.92,52.40,51.60,52.23,8899900,47.94
2009-06-26,51.46,52.03,51.05,51.75,25128800,47.50
2009-06-25,50.43,52.03,50.12,51.68,13723300,47.43
2009-06-24,50.58,50.98,50.06,50.55,12399000,46.40
2009-06-23,50.52,50.82,50.39,50.55,10611800,46.40
2009-06-22,50.33,50.87,50.21,50.56,12992200,46.41
2009-06-19,51.28,51.47,50.24,50.64,19541900,46.48
2009-06-18,50.07,51.36,50.01,51.17,12999600,46.97
2009-06-17,50.13,50.75,50.00,50.01,12696700,45.90
2009-06-16,51.61,51.61,50.03,50.10,15721900,45.98
2009-06-15,52.38,52.38,51.07,51.33,12158000,47.11
2009-06-12,51.88,52.77,51.73,52.55,10352700,48.23
2009-06-11,52.05,52.74,51.95,52.01,10862400,47.74
2009-06-10,52.69,52.93,51.57,52.08,13082500,47.80
2009-06-09,52.84,52.90,52.25,52.41,11606000,48.10
2009-06-08,52.93,53.58,52.59,53.14,10651800,48.77
2009-06-05,53.56,53.95,52.92,53.18,10551000,48.81
2009-06-04,53.76,53.86,52.97,53.35,9987000,48.97
2009-06-03,53.38,53.84,52.90,53.81,12643500,49.39
2009-06-02,53.23,54.13,53.16,53.71,11923400,49.30
2009-06-01,52.55,53.65,52.36,53.36,12487300,48.98
2009-05-29,52.62,52.68,51.50,51.94,15133700,47.67
2009-05-28,52.26,52.67,51.11,52.59,16611400,48.27
2009-05-27,53.72,53.78,51.58,51.78,14497600,47.53
2009-05-26,52.94,54.10,52.67,53.78,10918600,49.36
2009-05-22,53.07,53.74,52.96,53.03,6765000,48.67
2009-05-21,53.48,53.48,52.51,53.02,11225900,48.66
2009-05-20,53.74,54.77,53.56,54.02,15964200,49.58
2009-05-19,52.57,53.51,52.27,52.95,15215200,48.60
2009-05-18,50.98,52.61,50.92,52.52,14066100,48.21
2009-05-15,51.43,51.43,50.37,50.67,14120300,46.51
2009-05-14,51.02,51.64,50.75,50.80,11105800,46.63
2009-05-13,50.53,51.21,50.11,50.96,11238900,46.77
2009-05-12,50.40,51.35,50.00,50.94,13779000,46.76
2009-05-11,51.42,51.55,50.23,50.37,13896700,46.23
2009-05-08,52.00,52.19,51.19,51.57,13417100,47.33
2009-05-07,51.00,52.19,50.62,51.34,13718200,47.12
2009-05-06,50.00,50.86,49.90,50.84,14932300,46.66
2009-05-05,50.76,50.99,49.51,49.79,12299300,45.70
2009-05-04,49.97,51.03,49.69,50.99,12625200,46.80
2009-05-01,49.60,49.75,48.55,49.50,11888500,45.43
2009-04-30,50.23,50.23,48.25,49.44,24582200,45.38
2009-04-29,49.91,50.97,49.82,50.42,11399200,46.28
2009-04-28,49.75,50.18,49.25,49.69,9004800,45.61
2009-04-27,49.07,50.41,49.07,49.97,9603900,45.87
2009-04-24,49.50,49.89,49.02,49.51,11324200,45.44
2009-04-23,49.84,49.84,48.75,49.32,11859200,45.27
2009-04-22,50.96,50.96,49.54,49.60,13385400,45.53
2009-04-21,50.82,51.67,49.50,51.37,12604100,46.75
2009-04-20,51.57,51.97,50.62,50.73,15444400,46.16
2009-04-17,51.15,51.96,50.82,51.66,21662400,47.01
2009-04-16,49.20,50.74,49.11,50.43,16333200,45.89
2009-04-15,47.68,48.86,47.65,48.75,14181600,44.36
2009-04-14,47.98,48.03,46.98,47.25,15096100,43.00
2009-04-13,48.88,49.03,47.95,48.04,12908700,43.72
2009-04-09,49.17,49.29,48.37,49.19,14766300,44.76
2009-04-08,48.80,49.00,47.88,48.47,9434300,44.11
2009-04-07,49.42,49.42,48.53,48.68,9801300,44.30
2009-04-06,49.46,49.97,48.91,49.65,10345400,45.18
2009-04-03,49.54,49.75,48.72,49.63,14799800,45.16
2009-04-02,48.72,50.29,48.72,49.42,18320500,44.97
2009-04-01,46.75,48.48,46.29,48.21,17104300,43.87
2009-03-31,47.56,47.83,46.95,47.09,13847500,42.85
2009-03-30,48.04,48.10,46.57,47.28,12747900,43.02
2009-03-27,48.21,49.03,48.13,48.57,10402200,44.20
2009-03-26,48.27,48.82,47.51,48.76,16256400,44.37
2009-03-25,47.70,48.60,47.20,48.06,15275900,43.73
2009-03-24,47.42,48.21,46.89,47.07,12158800,42.83
2009-03-23,46.11,47.80,46.00,47.74,16278000,43.44
2009-03-20,46.55,46.94,45.52,45.59,25558100,41.49
2009-03-19,48.24,48.42,46.20,46.31,16169800,42.14
2009-03-18,47.75,48.75,46.99,48.02,16707400,43.70
2009-03-17,47.95,48.14,47.41,47.98,11481500,43.66
2009-03-16,47.37,48.41,47.17,47.82,15181900,43.52
2009-03-13,46.10,47.08,45.66,46.95,13905600,42.72
2009-03-12,44.89,45.90,44.52,45.78,13715200,41.66
2009-03-11,45.59,45.74,44.76,45.07,13395900,41.01
2009-03-10,44.51,45.19,44.37,45.17,20635700,41.10
2009-03-09,45.30,45.60,43.93,44.18,16927300,40.20
2009-03-06,45.87,46.59,44.63,45.71,19553000,41.60
2009-03-05,46.45,46.81,44.93,45.40,19466600,41.31
2009-03-04,46.93,48.00,46.67,47.31,15699900,43.05
2009-03-03,47.33,47.88,46.38,46.63,19531800,42.43
2009-03-02,47.32,47.93,46.80,46.87,19033100,42.65
2009-02-27,48.66,49.11,47.76,48.17,20748000,43.83
2009-02-26,50.10,50.20,48.90,48.97,13606800,44.56
2009-02-25,49.59,50.48,49.22,49.92,17411600,45.43
2009-02-24,49.28,50.18,48.97,49.77,14983500,45.29
2009-02-23,50.49,50.49,48.79,48.90,15129900,44.50
2009-02-20,50.24,51.36,49.80,50.25,19555100,45.73
2009-02-19,51.50,52.05,51.03,51.13,13503700,46.53
2009-02-18,49.84,51.17,49.75,50.95,16755100,46.36
2009-02-17,50.00,50.94,49.28,50.11,20833900,45.60
2009-02-13,51.37,51.68,50.73,51.09,11644800,46.49
2009-02-12,50.93,51.40,49.95,51.28,18019300,46.66
2009-02-11,51.80,51.91,50.86,51.16,16404400,46.56
2009-02-10,52.74,53.46,50.97,51.45,22520700,46.82
2009-02-09,53.89,53.98,52.67,52.94,13422200,48.18
2009-02-06,53.42,54.46,53.06,54.00,15338000,49.14
2009-02-05,52.29,53.60,52.13,53.32,17727500,48.52
2009-02-04,54.33,54.45,52.21,52.52,14760300,47.79
2009-02-03,53.49,54.09,52.54,53.91,14898500,49.06
2009-02-02,54.00,54.38,52.21,53.05,19427200,48.28
2009-01-30,56.50,56.84,54.24,54.50,35110700,49.59
2009-01-29,57.79,59.00,57.56,58.22,14550300,52.98
2009-01-28,57.50,58.38,56.90,58.18,17743200,52.94
2009-01-27,56.48,57.39,56.20,56.70,11962900,51.60
2009-01-26,55.95,56.92,55.61,56.37,17032100,51.30
2009-01-23,56.54,56.61,55.59,56.00,21067500,50.96
2009-01-22,57.38,57.56,56.27,56.96,19133700,51.83
2009-01-21,58.20,58.20,56.49,57.57,18204700,52.39
2009-01-20,57.77,58.45,57.23,57.43,17999300,51.90
2009-01-16,58.08,58.25,57.12,57.73,18904200,52.17
2009-01-15,57.09,57.48,56.55,57.46,18807200,51.92
2009-01-14,59.05,59.18,57.22,57.86,16108100,52.29
2009-01-13,59.96,60.29,59.02,59.47,15791900,53.74
2009-01-12,59.75,60.42,59.69,59.94,11373200,54.17
2009-01-09,60.64,60.80,59.75,59.86,10843200,54.09
2009-01-08,60.91,61.25,60.00,60.41,11508100,54.59
2009-01-07,61.33,61.66,60.64,61.08,12415600,55.20
2009-01-06,62.50,62.95,61.51,62.17,13401600,56.18
2009-01-05,62.32,62.44,61.59,62.35,14322800,56.34
2009-01-02,61.69,62.97,61.06,62.80,11135700,56.75
2008-12-31,61.35,62.20,61.07,61.82,10844800,55.86
2008-12-30,60.50,61.47,60.42,61.12,10007100,55.23
2008-12-29,60.78,60.78,59.43,60.20,8586300,54.40
2008-12-26,60.60,61.00,60.09,60.53,4455600,54.70
2008-12-24,59.95,60.70,59.88,60.39,4036600,54.57
2008-12-23,60.57,61.00,59.67,59.83,10645200,54.07
2008-12-22,60.89,60.89,59.25,60.46,11407100,54.64
2008-12-19,60.80,61.98,59.75,60.18,23247400,54.38
2008-12-18,61.00,62.17,59.50,60.31,17195600,54.50
2008-12-17,60.99,61.39,60.01,60.70,16119000,54.85
2008-12-16,59.90,61.75,59.58,61.62,17789000,55.68
2008-12-15,58.15,59.85,58.15,59.36,12230800,53.64
2008-12-12,58.33,59.23,57.05,58.94,16817900,53.26
2008-12-11,57.77,59.86,57.50,58.58,18856600,52.94
2008-12-10,60.27,60.66,58.51,59.12,14721200,53.42
2008-12-09,61.97,62.25,59.36,59.79,21421800,54.03
2008-12-08,63.01,64.00,62.02,62.49,20894200,56.47
2008-12-05,60.81,62.93,59.40,62.63,22060500,56.60
2008-12-04,62.28,62.93,60.58,61.25,17919600,55.35
2008-12-03,60.52,63.13,60.50,62.88,19967600,56.82
2008-12-02,61.60,61.65,59.35,61.44,20242400,55.52
2008-12-01,63.73,63.80,60.35,60.49,20431200,54.66
2008-11-28,63.04,64.55,63.04,64.35,7768400,58.15
2008-11-26,61.77,63.19,61.40,63.16,15151600,57.08
2008-11-25,64.54,65.45,53.77,63.18,22843100,57.09
2008-11-24,63.44,65.00,62.68,64.68,26076500,58.45
2008-11-21,60.05,63.33,58.29,63.09,34196200,57.01
2008-11-20,61.67,63.42,59.00,59.33,31313100,53.61
2008-11-19,63.88,64.66,62.11,62.27,23344900,56.27
2008-11-18,62.25,64.49,60.76,64.25,35518000,58.06
2008-11-17,63.00,64.54,61.41,62.51,23074600,56.49
2008-11-14,64.87,66.00,61.96,63.11,42262700,57.03
2008-11-13,61.71,66.82,60.87,65.05,44886300,58.78
2008-11-12,63.50,63.50,61.50,61.85,26012800,55.89
2008-11-11,64.65,64.88,63.23,63.82,16256000,57.67
2008-11-10,65.46,65.78,64.03,64.95,16157100,58.69
2008-11-07,63.70,64.83,63.43,64.49,19003000,58.28
2008-11-06,64.05,65.47,62.54,63.35,49444500,57.25
2008-11-05,65.41,66.13,63.81,63.81,71833400,57.66
2008-11-04,65.30,66.48,65.10,66.07,46653300,59.70
2008-11-03,64.72,65.25,64.07,64.40,50502400,58.20
2008-10-31,62.96,64.93,62.76,64.54,42624100,58.32
2008-10-30,62.33,63.50,61.44,63.08,36499800,57.00
2008-10-29,63.01,63.98,59.41,60.99,31023600,55.11
2008-10-28,58.40,63.49,57.07,63.23,35638500,57.14
2008-10-27,58.03,60.50,57.00,57.37,23484700,51.84
2008-10-24,56.90,60.34,56.62,58.87,26572200,53.20
2008-10-23,59.13,61.30,57.22,60.57,25829200,54.73
2008-10-22,61.39,61.54,58.35,58.76,34940700,53.10
2008-10-21,63.47,64.29,62.64,62.96,12739400,56.53
2008-10-20,62.54,64.12,61.10,63.91,16636400,57.39
2008-10-17,60.65,63.79,59.83,61.74,19589700,55.44
2008-10-16,59.91,62.25,57.12,61.77,27622600,55.46
2008-10-15,63.28,63.89,58.63,59.82,23606500,53.71
2008-10-14,65.55,65.88,62.56,64.10,29454500,57.56
2008-10-13,61.67,63.93,61.00,63.29,25023000,56.83
2008-10-10,58.77,63.00,54.92,59.56,47113800,53.48
2008-10-09,66.14,66.58,60.69,60.88,30092600,54.67
2008-10-08,65.78,69.01,64.46,66.10,37290900,59.35
2008-10-07,69.03,69.69,66.08,66.25,23857700,59.49
2008-10-06,69.77,70.46,67.02,68.58,25914800,61.58
2008-10-03,71.02,71.80,70.07,71.02,22923700,63.77
2008-10-02,70.91,71.94,70.52,71.44,21833600,64.15
2008-10-01,69.34,71.44,69.34,71.27,17760000,63.99
2008-09-30,67.19,69.92,67.05,69.69,23102600,62.58
2008-09-29,68.15,69.50,66.00,66.75,23388500,59.94
2008-09-26,67.82,69.42,67.82,68.84,13417000,61.81
2008-09-25,69.02,70.20,68.04,68.51,17513200,61.52
2008-09-24,67.43,68.87,67.21,68.74,13053800,61.72
2008-09-23,68.14,69.64,67.07,67.28,15133400,60.41
2008-09-22,70.01,70.40,67.76,68.04,14998700,61.09
2008-09-19,72.56,72.75,68.15,70.36,28562500,63.18
2008-09-18,71.22,72.96,70.40,71.31,28178600,64.03
2008-09-17,71.68,72.02,70.84,70.94,25324200,63.70
2008-09-16,71.52,73.00,71.30,72.00,21425800,64.65
2008-09-15,72.34,73.57,72.14,72.14,19748500,64.78
2008-09-12,72.33,73.25,72.33,73.15,11378700,65.68
2008-09-11,71.80,73.16,71.58,73.08,16200400,65.62
2008-09-10,71.85,73.54,71.81,72.39,19047700,65.00
2008-09-09,71.66,72.46,71.47,71.89,18542200,64.55
2008-09-08,71.33,72.48,71.31,72.37,16521200,64.98
2008-09-05,70.39,71.07,69.73,70.78,11578800,63.55
2008-09-04,71.16,71.52,70.37,70.44,12298000,63.25
2008-09-03,70.42,71.50,70.18,71.42,10433900,64.13
2008-09-02,70.35,71.43,70.15,70.47,11255200,63.28
2008-08-29,70.71,71.08,69.74,69.77,9569400,62.65
2008-08-28,70.35,71.20,69.81,71.01,8106700,63.76
2008-08-27,69.68,70.24,69.38,70.06,8307800,62.91
2008-08-26,70.03,70.36,69.58,69.84,8432900,62.71
2008-08-25,71.33,71.43,69.92,70.13,9493700,62.97
2008-08-22,70.07,71.80,70.07,71.61,11870400,64.30
2008-08-21,69.83,70.11,69.29,69.90,9722500,62.76
2008-08-20,70.68,70.76,69.68,70.30,10981000,63.12
2008-08-19,71.02,71.72,70.65,70.72,12332900,63.50
2008-08-18,71.32,72.00,71.03,71.27,12509100,63.99
2008-08-15,70.49,71.98,69.71,71.60,17615400,64.29
2008-08-14,69.55,70.48,69.11,69.71,9447400,62.59
2008-08-13,70.22,70.24,69.20,69.60,10701100,62.50
2008-08-12,69.22,70.53,69.10,70.34,14375000,63.16
2008-08-11,69.62,69.89,67.07,69.43,10843500,62.34
2008-08-08,67.01,69.88,66.80,69.63,15116500,62.52
2008-08-07,67.83,68.20,67.07,67.48,10964600,60.59
2008-08-06,67.95,68.12,67.29,67.77,13002200,60.85
2008-08-05,66.21,68.10,65.82,67.97,20383200,61.03
2008-08-04,65.12,66.50,64.90,65.82,12657600,59.10
2008-08-01,65.73,65.98,64.72,64.95,11147400,58.32
2008-07-31,66.02,66.44,65.25,65.48,14043700,58.80
2008-07-30,65.43,66.76,65.43,66.57,13648100,59.77
2008-07-29,63.95,65.61,63.80,65.54,16520700,58.85
2008-07-28,64.39,64.45,63.65,63.83,12599100,57.31
2008-07-25,64.62,64.97,64.26,64.46,11002700,57.88
2008-07-24,64.70,65.17,64.41,64.51,11091700,57.92
2008-07-23,64.25,64.94,63.82,64.70,11255000,58.10
2008-07-22,63.65,64.70,63.53,64.10,13192200,57.56
2008-07-21,63.93,63.93,63.41,63.64,9811300,57.14
2008-07-18,63.97,63.97,63.25,63.67,15478100,57.17
2008-07-17,63.97,64.08,63.20,63.89,15878800,57.37
2008-07-16,63.73,64.16,63.38,63.89,19482200,57.37
2008-07-15,62.35,67.41,62.03,64.35,25356900,57.42
2008-07-14,63.90,64.38,63.62,63.93,14939400,57.05
2008-07-11,63.93,64.29,63.18,63.45,21841200,56.62
2008-07-10,63.71,64.32,63.36,64.22,17753500,57.31
2008-07-09,63.93,64.63,63.41,63.80,15553100,56.93
2008-07-08,62.67,63.96,62.67,63.66,18142100,56.81
2008-07-07,63.81,63.81,62.60,62.91,18716900,56.14
2008-07-03,62.70,63.89,62.69,63.67,11550400,56.81
2008-07-02,61.95,62.94,61.65,62.69,18876400,55.94
2008-07-01,60.55,62.01,60.05,61.98,19060400,55.31
2008-06-30,60.69,61.36,60.44,60.81,14977700,54.26
2008-06-27,62.19,62.62,60.49,60.49,21773200,53.98
2008-06-26,63.22,63.88,62.23,62.25,15244000,55.55
2008-06-25,63.14,64.06,62.83,63.49,12888400,56.65
2008-06-24,62.82,63.26,62.42,62.86,11172200,56.09
2008-06-23,63.43,63.60,62.74,62.93,10507400,56.15
2008-06-20,64.65,65.08,63.10,63.16,21461900,56.36
2008-06-19,64.95,65.57,64.71,64.90,11544300,57.91
2008-06-18,65.59,65.95,64.92,65.00,11511700,58.00
2008-06-17,65.97,66.26,65.74,65.80,8220900,58.72
2008-06-16,66.25,66.41,65.77,65.90,12204700,58.80
2008-06-13,66.77,66.81,66.08,66.45,10941500,59.30
2008-06-12,66.40,66.75,66.06,66.46,11939500,59.30
2008-06-11,66.43,66.82,66.02,66.20,12619500,59.07
2008-06-10,65.63,67.15,65.63,66.66,13803400,59.48
2008-06-09,65.35,66.18,65.22,66.07,12983000,58.96
2008-06-06,66.35,66.38,65.26,65.37,16364700,58.33
2008-06-05,66.56,66.82,66.10,66.67,10784800,59.49
2008-06-04,66.00,66.57,65.60,66.45,12590900,59.30
2008-06-03,65.46,65.64,64.95,65.41,11417400,58.37
2008-06-02,65.92,65.92,64.94,65.36,9980200,58.32
2008-05-30,65.53,66.13,65.32,66.05,9761700,58.94
2008-05-29,64.88,65.75,64.75,65.47,10548200,58.42
2008-05-28,65.32,65.42,64.76,64.87,10195500,57.89
2008-05-27,65.38,65.50,64.91,65.07,10901600,58.06
2008-05-23,65.38,65.75,65.10,65.27,8415300,58.24
2008-05-22,65.32,65.81,65.06,65.62,8639100,58.56
2008-05-21,66.08,66.08,65.01,65.17,11650300,58.15
2008-05-20,66.63,66.80,65.74,65.86,11931600,58.77
2008-05-19,66.51,66.97,66.40,66.86,9182900,59.66
2008-05-16,66.44,66.97,66.42,66.75,12286200,59.56
2008-05-15,65.28,66.37,65.12,66.36,11877400,59.22
2008-05-14,65.93,66.49,65.37,65.50,13205200,58.45
2008-05-13,65.50,66.12,65.25,65.73,10942500,58.65
2008-05-12,65.43,65.75,65.00,65.35,11162200,58.31
2008-05-09,65.62,65.79,65.10,65.21,9756700,58.19
2008-05-08,66.10,66.26,65.68,65.92,10081900,58.82
2008-05-07,66.59,67.03,65.70,65.80,13045900,58.72
2008-05-06,66.21,66.88,66.21,66.65,9819900,59.47
2008-05-05,66.70,66.90,66.22,66.65,10193200,59.47
2008-05-02,67.10,67.30,66.36,66.80,13290300,59.61
2008-05-01,67.03,67.48,66.52,67.03,13493700,59.81
2008-04-30,67.05,68.49,66.87,67.05,21859500,59.83
2008-04-29,66.21,66.36,65.80,65.90,16567800,58.80
2008-04-28,66.62,66.90,66.03,66.21,18166400,59.08
2008-04-25,67.27,67.27,66.17,66.55,13674700,59.38
2008-04-24,67.05,67.49,66.79,66.83,12614800,59.63
2008-04-23,67.87,67.87,66.75,67.17,14184800,59.94
2008-04-22,67.51,67.75,67.15,67.47,13148900,60.21
2008-04-21,66.91,68.02,66.74,67.80,10496700,60.50
2008-04-18,67.94,68.00,66.86,67.17,18345800,59.94
2008-04-17,68.72,68.75,67.30,67.56,21014000,60.29
2008-04-16,70.68,70.68,68.97,69.27,19498400,61.81
2008-04-15,70.39,70.40,69.80,70.23,8604100,62.31
2008-04-14,70.12,70.45,69.76,70.12,9079300,62.21
2008-04-11,69.75,70.47,69.75,70.00,11862200,62.11
2008-04-10,70.09,70.69,69.95,70.18,9656800,62.27
2008-04-09,70.15,70.30,69.64,70.21,11440400,62.29
2008-04-08,70.01,70.67,69.93,70.65,8748100,62.68
2008-04-07,70.97,70.97,70.10,70.51,9465400,62.56
2008-04-04,70.47,70.92,70.05,70.60,10160300,62.64
2008-04-03,70.20,70.60,69.78,70.47,9580000,62.52
2008-04-02,71.06,71.13,70.27,70.48,10209400,62.53
2008-04-01,70.41,71.20,69.85,71.14,11590300,63.12
2008-03-31,69.56,70.18,68.90,70.07,13745600,62.17
2008-03-28,69.55,70.04,69.37,69.44,7432200,61.61
2008-03-27,69.69,70.10,69.32,69.41,11899700,61.58
2008-03-26,69.32,69.90,69.06,69.64,8431200,61.79
2008-03-25,69.98,69.98,69.32,69.54,10581200,61.70
2008-03-24,69.70,70.00,69.06,69.97,10100000,62.08
2008-03-20,68.49,69.39,68.00,69.37,16523000,61.55
2008-03-19,68.74,68.88,67.78,67.81,15093900,60.16
2008-03-18,67.80,68.54,67.15,68.54,14680900,60.81
2008-03-17,66.00,67.65,66.00,67.05,17066600,59.49
2008-03-14,67.71,67.71,66.00,66.74,19283500,59.22
2008-03-13,66.84,67.63,66.59,67.36,16206400,59.77
2008-03-12,66.64,67.63,66.64,67.04,9641200,59.48
2008-03-11,65.81,66.75,65.81,66.66,14169500,59.14
2008-03-10,65.75,65.92,65.58,65.76,13774100,58.35
2008-03-07,66.12,66.34,65.67,65.80,13753900,58.38
2008-03-06,66.50,66.89,66.32,66.51,9957900,59.01
2008-03-05,66.29,67.16,66.05,66.70,11694500,59.18
2008-03-04,65.95,66.25,65.53,66.05,16500300,58.60
2008-03-03,66.15,66.39,65.53,66.35,11568500,58.87
2008-02-29,66.55,66.96,66.04,66.18,14640200,58.72
2008-02-28,66.76,67.10,66.61,66.97,11149300,59.42
2008-02-27,67.14,67.64,67.01,67.21,11769800,59.63
2008-02-26,66.50,67.92,66.35,67.68,11259700,60.05
2008-02-25,66.12,67.18,66.05,66.68,11879700,59.16
2008-02-22,66.19,66.40,65.35,66.21,11139700,58.75
2008-02-21,66.27,66.33,65.79,65.96,11931400,58.52
2008-02-20,66.15,66.23,65.62,66.17,10843400,58.71
2008-02-19,66.93,66.93,66.10,66.31,10404000,58.83
2008-02-15,66.63,66.90,66.15,66.30,11755100,58.82
2008-02-14,67.14,67.45,66.26,66.63,10952100,59.12
2008-02-13,67.39,67.74,66.77,67.00,11051700,59.45
2008-02-12,66.43,67.40,66.08,67.16,11107400,59.59
2008-02-11,64.91,66.03,64.73,66.00,10332800,58.56
2008-02-08,65.55,65.75,64.85,65.02,9271000,57.69
2008-02-07,65.08,66.34,65.08,65.77,16197800,58.35
2008-02-06,65.02,65.46,64.81,65.31,13839800,57.95
2008-02-05,66.06,66.31,64.98,65.04,14270600,57.71
2008-02-04,66.56,67.02,66.15,66.15,10343000,58.69
2008-02-01,66.15,66.68,65.44,66.05,12166500,58.60
2008-01-31,63.79,65.95,63.78,65.42,19878500,58.04
2008-01-30,64.70,65.93,64.60,65.09,12264900,57.75
2008-01-29,65.57,65.60,64.65,64.68,12683500,57.39
2008-01-28,65.53,65.70,64.90,65.29,12868600,57.93
2008-01-25,66.83,66.83,65.29,65.31,13000400,57.95
2008-01-24,66.64,66.78,65.35,66.15,12026900,58.69
2008-01-23,62.74,66.50,62.74,66.24,18489400,58.77
2008-01-22,64.19,65.93,62.81,65.13,25636100,57.79
2008-01-18,68.40,68.65,66.70,67.15,17975000,59.58
2008-01-17,68.95,69.46,67.85,68.07,15130900,60.40
2008-01-16,69.25,69.96,68.77,68.84,14936800,61.08
2008-01-15,70.00,70.79,69.23,69.70,12660600,61.53
2008-01-14,70.82,70.89,70.01,70.29,13145800,62.05
2008-01-11,72.30,72.30,70.01,70.18,18046500,61.95
2008-01-10,72.07,72.85,72.07,72.48,13039700,63.99
2008-01-09,72.54,73.60,72.06,72.54,14875400,64.04
2008-01-08,72.70,73.81,72.00,72.68,17169100,64.16
2008-01-07,72.24,72.67,71.90,72.49,11916000,63.99
2008-01-04,71.70,72.99,71.70,72.02,10049000,63.58
2008-01-03,72.41,73.33,72.00,72.31,11162800,63.84
2008-01-02,73.59,73.59,71.87,72.31,12255300,63.84
2007-12-31,74.25,74.26,73.23,73.42,7996700,64.82
2007-12-28,74.06,74.49,73.82,74.25,6637900,65.55
2007-12-27,73.80,74.26,73.62,73.89,6901300,65.23
2007-12-26,73.90,74.20,73.77,74.04,6433800,65.36
2007-12-24,74.03,74.44,73.70,73.94,2827000,65.27
2007-12-21,73.41,74.33,73.34,74.08,16176800,65.40
2007-12-20,73.38,73.49,73.00,73.19,7362200,64.61
2007-12-19,72.78,73.62,72.66,72.98,8169000,64.43
2007-12-18,73.65,73.65,72.52,72.84,10732100,64.30
2007-12-17,73.73,73.94,73.09,73.24,13268800,64.66
2007-12-14,74.37,74.50,73.85,73.90,13648100,65.24
2007-12-13,74.45,75.00,74.10,74.40,10568700,65.68
2007-12-12,74.65,75.18,74.23,74.67,13647300,65.92
2007-12-11,74.59,74.91,73.76,73.84,13287400,65.19
2007-12-10,74.17,74.60,74.08,74.33,6521600,65.62
2007-12-07,74.24,74.82,74.06,74.12,7692200,65.43
2007-12-06,73.78,74.24,73.49,74.18,8469600,65.49
2007-12-05,73.65,74.08,72.91,73.81,9682600,65.16
2007-12-04,73.23,73.80,73.04,73.29,9185600,64.70
2007-12-03,74.00,74.25,73.22,73.52,9036200,64.90
2007-11-30,74.60,74.60,73.35,74.00,13784500,65.33
2007-11-29,73.82,74.30,73.35,74.15,7878900,65.46
2007-11-28,72.99,74.04,72.52,73.91,13638700,65.25
2007-11-27,72.71,73.62,72.27,73.13,13090300,64.56
2007-11-26,73.00,73.55,71.92,72.19,13661100,63.73
2007-11-23,72.88,72.92,72.30,72.86,4592500,64.32
2007-11-21,73.05,73.80,72.09,72.26,10381700,63.79
2007-11-20,72.98,73.85,72.46,73.21,12771000,64.63
2007-11-19,72.87,73.29,72.28,72.82,11337900,64.29
2007-11-16,72.46,73.25,72.15,73.19,15145900,64.61
2007-11-15,71.40,72.49,71.31,71.83,10605000,63.41
2007-11-14,71.98,72.25,71.20,71.54,11907300,63.16
2007-11-13,71.26,71.76,70.77,71.57,12264600,63.18
2007-11-12,70.44,71.48,70.35,70.77,10793800,62.48
2007-11-09,70.55,71.00,70.30,70.42,11899000,62.17
2007-11-08,69.76,71.02,69.10,70.84,14437100,62.54
2007-11-07,70.44,70.98,69.23,69.42,11873500,61.28
2007-11-06,70.40,70.64,70.07,70.47,8733700,62.21
2007-11-05,69.39,70.92,69.38,70.18,12740000,61.95
2007-11-02,69.05,69.76,68.86,69.55,11447900,61.40
2007-11-01,69.22,69.85,68.59,68.59,15104800,60.55
2007-10-31,69.35,69.89,69.04,69.52,14144500,61.37
2007-10-30,69.53,69.90,67.90,68.95,25799200,60.87
2007-10-29,71.95,72.19,71.60,71.83,11479700,63.41
2007-10-26,71.60,71.76,71.12,71.75,9320000,63.34
2007-10-25,71.21,71.68,71.14,71.35,10406100,62.99
2007-10-24,71.16,71.49,70.63,71.38,10096300,63.01
2007-10-23,71.17,71.36,70.64,71.26,7704700,62.91
2007-10-22,70.60,71.12,70.51,71.06,9040800,62.73
2007-10-19,71.00,71.53,70.61,70.80,15979700,62.50
2007-10-18,70.55,71.00,70.50,70.90,8079900,62.59
2007-10-17,70.64,70.84,70.30,70.59,11854600,62.32
2007-10-16,70.98,71.55,70.54,70.82,9637700,62.21
2007-10-15,71.65,71.90,70.67,71.00,8233500,62.37
2007-10-12,71.93,72.00,71.60,71.70,8210600,62.98
2007-10-11,71.65,71.98,71.41,71.77,9204200,63.05
2007-10-10,71.15,71.75,71.13,71.40,7719800,62.72
2007-10-09,71.18,71.35,70.50,71.08,8256800,62.44
2007-10-08,70.05,70.92,70.05,70.71,6046800,62.11
2007-10-05,70.90,71.32,70.58,70.83,10286200,62.22
2007-10-04,70.20,71.07,70.20,70.83,11694600,62.22
2007-10-03,70.72,70.87,70.23,70.41,8697700,61.85
2007-10-02,70.85,71.00,70.35,70.73,9366500,62.13
2007-10-01,70.44,71.00,70.40,70.91,11500200,62.29
2007-09-28,69.95,70.49,69.91,70.34,9747600,61.79
2007-09-27,70.51,70.65,69.83,70.10,8618800,61.58
2007-09-26,69.91,70.73,69.66,70.51,10491400,61.94
2007-09-25,69.40,70.34,69.40,69.85,9845200,61.36
2007-09-24,69.32,70.00,69.10,69.80,11617600,61.31
2007-09-21,69.67,69.94,68.98,69.39,16085200,60.95
2007-09-20,68.49,69.32,68.45,68.98,9045200,60.59
2007-09-19,68.95,69.00,68.10,68.79,15034600,60.43
2007-09-18,68.29,69.07,67.89,68.68,15487900,60.33
2007-09-17,67.49,68.29,67.26,67.95,10281900,59.69
2007-09-14,67.00,67.85,66.94,67.81,8319800,59.57
2007-09-13,67.32,67.72,67.16,67.46,8547100,59.26
2007-09-12,66.90,67.40,66.54,67.31,9591100,59.13
2007-09-11,66.29,67.00,65.85,66.99,12452300,58.85
2007-09-10,65.55,66.10,65.43,65.90,8823000,57.89
2007-09-07,65.69,66.33,65.40,65.47,11491200,57.51
2007-09-06,65.14,66.28,65.09,66.11,11114600,58.07
2007-09-05,65.38,65.65,64.93,65.46,8978200,57.50
2007-09-04,65.04,65.54,64.89,65.45,8808600,57.49
2007-08-31,65.13,65.61,64.88,65.31,8392900,57.37
2007-08-30,64.81,65.31,64.51,65.01,8297200,57.11
2007-08-29,64.89,65.26,64.50,65.12,8875500,57.20
2007-08-28,65.15,65.38,64.20,64.70,10828200,56.83
2007-08-27,65.67,65.74,64.91,65.23,7794300,57.30
2007-08-24,65.31,65.95,65.10,65.93,8496800,57.92
2007-08-23,64.99,65.18,64.54,65.04,10711600,57.13
2007-08-22,64.88,65.11,64.39,64.74,9600400,56.87
2007-08-21,64.65,64.98,64.21,64.46,9745800,56.62
2007-08-20,65.15,65.80,64.72,65.01,9519000,57.11
2007-08-17,64.90,65.45,64.17,65.35,19957300,57.41
2007-08-16,62.53,64.79,62.53,64.03,22611500,56.25
2007-08-15,63.95,64.80,63.34,63.48,12162400,55.76
2007-08-14,64.23,64.45,63.52,63.72,10928800,55.97
2007-08-13,65.20,65.40,64.01,64.28,15379400,56.47
2007-08-10,64.31,65.89,64.28,65.39,17234900,57.44
2007-08-09,64.01,66.75,64.00,64.97,19540900,57.07
2007-08-08,65.35,65.75,64.60,65.16,13785200,57.24
2007-08-07,64.23,65.79,64.23,65.23,19227700,57.30
2007-08-06,63.00,65.00,62.95,65.00,18583700,57.10
2007-08-03,63.25,63.68,62.34,62.88,20336700,55.24
2007-08-02,63.05,63.59,62.64,63.30,11878500,55.60
2007-08-01,61.52,63.49,61.50,63.16,14822600,55.48
2007-07-31,63.06,63.19,61.74,61.86,15470800,54.34
2007-07-30,62.51,63.54,62.05,63.27,14882700,55.58
2007-07-27,62.35,63.41,62.30,62.82,16874600,55.18
2007-07-26,62.32,63.81,62.30,62.56,22062300,54.95
2007-07-25,62.92,63.57,62.59,62.98,13581900,55.32
2007-07-24,62.57,64.38,62.55,62.96,14793500,55.31
2007-07-23,62.29,63.71,62.29,63.34,9577000,55.64
2007-07-20,62.24,62.89,62.10,62.15,12207800,54.59
2007-07-19,62.48,63.13,62.48,62.79,8714300,55.16
2007-07-18,62.40,62.98,62.02,62.59,11066000,54.98
2007-07-17,63.04,63.46,62.68,62.68,13777400,54.75
2007-07-16,62.36,63.50,62.20,63.15,12873100,55.16
2007-07-13,62.59,63.00,62.25,62.66,12006400,54.74
2007-07-12,61.57,62.99,61.56,62.93,17559900,54.97
2007-07-11,61.06,61.67,60.89,61.56,12056600,53.77
2007-07-10,61.54,61.70,61.01,61.03,12677700,53.31
2007-07-09,61.48,61.67,61.41,61.52,12073500,53.74
2007-07-06,61.50,61.63,61.35,61.48,8197100,53.70
2007-07-05,61.93,61.93,61.40,61.67,11880600,53.87
2007-07-03,61.45,61.90,61.45,61.79,5091700,53.98
2007-07-02,61.35,61.80,61.35,61.74,9868700,53.93
2007-06-29,61.45,61.70,60.76,61.19,11984900,53.45
2007-06-28,61.60,61.80,61.05,61.36,9235900,53.60
2007-06-27,61.15,61.44,60.91,61.43,10475800,53.66
2007-06-26,61.20,61.59,60.99,61.19,14784000,53.45
2007-06-25,61.10,61.53,60.85,61.08,11690800,53.36
2007-06-22,61.88,61.97,60.99,61.03,19720000,53.31
2007-06-21,62.03,62.40,61.60,61.88,13153300,54.05
2007-06-20,61.82,62.49,61.82,61.94,18520400,54.11
2007-06-19,61.81,61.91,61.10,61.82,19293000,54.00
2007-06-18,62.50,62.50,61.72,61.77,15244900,53.96
2007-06-15,62.66,62.80,62.25,62.57,17155500,54.66
2007-06-14,62.29,62.60,62.10,62.42,11103000,54.53
2007-06-13,62.29,62.82,62.02,62.37,15511000,54.48
2007-06-12,62.70,63.00,62.16,62.16,10403400,54.30
2007-06-11,62.80,63.21,62.75,63.05,8119600,55.08
2007-06-08,62.36,63.20,62.18,63.07,15468500,55.09
2007-06-07,62.61,62.76,62.12,62.32,21180400,54.44
2007-06-06,63.35,63.60,63.17,63.19,9903700,55.20
2007-06-05,63.09,63.73,63.06,63.46,13480400,55.43
2007-06-04,63.46,63.50,62.85,63.19,11481300,55.20
2007-06-01,63.55,63.78,62.96,63.48,9025800,55.45
2007-05-31,63.75,63.92,63.32,63.55,8615300,55.51
2007-05-30,63.40,63.85,63.23,63.85,10316200,55.77
2007-05-29,62.91,63.81,62.90,63.65,9891900,55.60
2007-05-25,63.30,63.39,62.85,62.96,9440800,55.00
2007-05-24,63.36,63.40,62.83,62.87,8971500,54.92
2007-05-23,63.03,63.43,63.02,63.10,7685800,55.12
2007-05-22,63.01,63.32,62.80,63.00,9681300,55.03
2007-05-21,63.30,63.46,63.01,63.27,9699500,55.27
2007-05-18,63.50,64.43,63.25,63.48,16434000,55.45
2007-05-17,63.05,63.59,62.76,63.37,10088800,55.36
2007-05-16,62.30,63.61,62.11,63.32,15809800,55.31
2007-05-15,61.72,62.89,61.72,62.07,14855900,54.22
2007-05-14,61.75,61.90,61.56,61.72,8754800,53.91
2007-05-11,61.67,61.85,61.42,61.65,8479000,53.85
2007-05-10,62.01,62.05,61.04,61.49,14107600,53.71
2007-05-09,61.50,62.27,61.42,62.01,10520000,54.17
2007-05-08,61.83,61.97,61.50,61.75,16578900,53.94
2007-05-07,62.61,62.79,62.00,62.18,12124700,54.32
2007-05-04,62.25,62.47,61.75,62.41,12431700,54.52
2007-05-03,62.63,62.70,61.84,62.00,17770600,54.16
2007-05-02,63.21,63.21,62.31,62.37,19498800,54.48
2007-05-01,63.21,63.25,62.63,62.96,18845800,55.00
2007-04-30,63.36,64.75,63.35,64.40,19243300,56.26
2007-04-27,62.91,63.21,62.61,62.98,9744800,55.01
2007-04-26,63.26,63.48,62.92,62.99,9165200,55.02
2007-04-25,63.35,63.75,63.33,63.53,7323400,55.50
2007-04-24,63.48,63.74,62.77,63.73,10107400,55.36
2007-04-23,63.80,64.00,63.55,63.63,6754000,55.28
2007-04-20,63.99,64.00,63.49,63.80,18753200,55.43
2007-04-19,63.77,64.19,63.50,63.62,8840500,55.27
2007-04-18,63.65,63.90,63.39,63.76,8303800,55.39
2007-04-17,63.58,64.08,63.53,63.90,12344700,55.51
2007-04-16,63.50,63.80,63.29,63.73,8574400,55.36
2007-04-13,63.52,63.52,63.14,63.38,6548000,55.06
2007-04-12,63.03,63.59,62.90,63.52,7570100,55.18
2007-04-11,63.21,63.22,62.75,63.04,9100200,54.76
2007-04-10,63.24,63.54,63.11,63.21,6554400,54.91
2007-04-09,63.03,63.40,62.82,63.26,7690700,54.96
2007-04-05,62.81,63.18,62.81,63.00,6453000,54.73
2007-04-04,63.10,63.25,62.85,63.05,9728200,54.77
2007-04-03,63.22,63.44,62.74,62.90,11410000,54.64
2007-04-02,63.22,63.35,62.65,63.02,6484000,54.75
2007-03-30,63.11,63.40,62.00,63.16,8527800,54.87
2007-03-29,63.49,63.50,62.90,63.26,5366300,54.96
2007-03-28,63.48,63.48,62.66,63.01,7296800,54.74
2007-03-27,63.55,63.76,63.16,63.27,8039100,54.96
2007-03-26,63.60,63.92,63.27,63.90,7491800,55.51
2007-03-23,63.53,63.98,63.45,63.80,7081600,55.43
2007-03-22,63.50,63.90,63.20,63.85,14690800,55.47
2007-03-21,62.34,63.00,62.15,62.96,8562700,54.70
2007-03-20,61.98,62.34,61.80,62.28,6516400,54.10
2007-03-19,61.72,62.15,61.71,61.98,5646600,53.84
2007-03-16,62.14,62.16,61.48,61.61,12357900,53.52
2007-03-15,61.56,62.05,61.25,61.91,12711000,53.78
2007-03-14,61.35,61.59,60.42,61.36,10522000,53.31
2007-03-13,61.75,62.12,61.14,61.17,11281200,53.14
2007-03-12,62.09,62.40,61.98,62.09,5979700,53.94
2007-03-09,62.40,62.70,62.00,62.16,9194400,54.00
2007-03-08,62.29,62.48,61.87,62.31,8996800,54.13
2007-03-07,62.80,63.05,62.02,62.08,10622400,53.93
2007-03-06,63.00,63.07,62.45,62.94,11971600,54.68
2007-03-05,62.84,63.60,62.66,62.79,9904800,54.55
2007-03-02,63.35,63.71,62.70,63.16,9275000,54.87
2007-03-01,62.75,64.12,62.75,63.68,11245000,55.32
2007-02-28,62.50,63.77,62.25,63.49,17275300,55.16
2007-02-27,64.31,64.73,61.25,61.25,16527200,53.21
2007-02-26,64.66,64.99,64.32,64.44,6545300,55.98
2007-02-23,64.78,64.93,64.46,64.82,5536700,56.31
2007-02-22,64.48,64.73,64.31,64.71,6321700,56.22
2007-02-21,64.75,64.99,64.32,64.69,5655600,56.20
2007-02-20,64.75,65.07,64.36,64.88,9201400,56.36
2007-02-16,64.89,65.50,64.80,65.07,8158200,56.53
2007-02-15,64.80,65.40,64.80,64.99,5174100,56.46
2007-02-14,64.85,65.07,64.62,64.88,5969000,56.36
2007-02-13,64.16,64.74,64.06,64.71,8843900,56.22
2007-02-12,64.36,64.59,64.06,64.16,8014100,55.74
2007-02-09,64.59,64.82,64.22,64.43,5252100,55.97
2007-02-08,64.11,64.75,64.10,64.59,5783700,56.11
2007-02-07,64.82,64.95,64.35,64.48,6747400,56.02
2007-02-06,65.15,65.26,64.48,64.59,8342400,56.11
2007-02-05,65.12,65.42,64.93,65.15,6368900,56.60
2007-02-02,65.58,65.64,65.09,65.34,6379400,56.76
2007-02-01,64.90,65.49,64.68,65.34,8122900,56.76
2007-01-31,64.50,65.16,64.10,64.87,8933600,56.35
2007-01-30,64.41,64.79,63.68,64.59,12003400,56.11
2007-01-29,65.23,65.55,64.83,64.88,9458300,56.36
2007-01-26,65.00,65.14,64.50,64.86,6829500,56.35
2007-01-25,65.36,65.49,64.68,64.92,6800500,56.40
2007-01-24,65.55,65.74,65.10,65.51,6366500,56.91
2007-01-23,66.00,66.00,65.29,65.64,5763600,57.02
2007-01-22,65.95,66.03,65.16,65.72,9324800,57.09
2007-01-19,65.69,66.30,65.54,66.09,9241500,57.41
2007-01-18,65.25,65.65,63.68,65.54,8679900,56.94
2007-01-17,65.21,65.73,64.85,65.36,11403700,56.78
2007-01-16,64.91,65.00,64.72,65.00,10397100,56.20
2007-01-12,64.40,65.00,64.40,65.00,7904200,56.20
2007-01-11,64.16,64.80,64.10,64.64,6593000,55.89
2007-01-10,63.27,64.33,63.25,64.24,8139400,55.54
2007-01-09,63.39,63.80,63.11,63.48,10823800,54.88
2007-01-08,63.59,63.78,63.23,63.64,11068200,55.02
2007-01-05,63.87,64.00,63.34,63.50,9907900,54.90
2007-01-04,64.34,64.50,63.75,64.05,8711400,55.38
2007-01-03,63.72,64.66,63.70,64.54,9717900,55.80
2006-12-29,64.36,64.73,64.10,64.27,4421700,55.57
2006-12-28,64.17,64.62,64.12,64.48,3901900,55.75
2006-12-27,64.40,64.58,64.25,64.42,5246800,55.70
2006-12-26,63.67,64.27,63.60,64.19,4020000,55.50
2006-12-22,64.23,64.25,63.75,63.80,4390700,55.16
2006-12-21,64.30,64.50,63.92,64.05,6066400,55.38
2006-12-20,64.30,64.48,64.02,64.47,4477700,55.74
2006-12-19,63.72,64.45,63.70,64.39,6102700,55.67
2006-12-18,64.02,64.27,63.65,64.16,5769300,55.47
2006-12-15,63.49,64.24,63.37,64.11,11542200,55.43
2006-12-14,63.30,63.78,63.28,63.35,5850500,54.77
2006-12-13,63.73,63.95,63.25,63.40,6102100,54.81
2006-12-12,63.92,64.06,63.45,63.70,7022300,55.07
2006-12-11,63.70,64.03,63.60,63.87,3858400,55.22
2006-12-08,63.70,64.18,63.57,63.89,4695400,55.24
2006-12-07,63.95,64.04,63.68,63.80,6999200,55.16
2006-12-06,63.57,63.81,63.29,63.80,5547900,55.16
2006-12-05,63.42,63.96,63.30,63.51,6025100,54.91
2006-12-04,63.08,63.55,62.75,63.42,7083800,54.83
2006-12-01,63.01,63.10,62.21,62.69,6604400,54.20
2006-11-30,63.04,63.24,62.53,62.79,9011900,54.29
2006-11-29,62.95,63.24,62.59,63.21,5767900,54.65
2006-11-28,62.70,63.36,62.29,63.07,7145800,54.53
2006-11-27,63.17,63.35,62.53,62.84,7182900,54.33
2006-11-24,63.64,63.74,63.40,63.53,2288000,54.93
2006-11-22,63.27,63.64,63.06,63.64,4059300,55.02
2006-11-21,63.45,63.71,63.26,63.26,5114800,54.69
2006-11-20,63.90,63.97,63.63,63.69,4624800,55.07
2006-11-17,63.50,63.87,63.30,63.86,6249100,55.21
2006-11-16,63.27,63.81,63.00,63.52,4839600,54.92
2006-11-15,63.12,63.47,62.98,63.12,5559200,54.57
2006-11-14,63.18,63.39,62.74,63.20,7899400,54.64
2006-11-13,63.77,63.79,63.15,63.25,6033000,54.69
2006-11-10,63.96,64.00,63.35,63.70,6891900,55.07
2006-11-09,63.86,64.00,63.19,63.80,8202400,55.16
2006-11-08,64.13,64.35,63.94,64.04,9745400,55.37
2006-11-07,63.56,64.38,63.42,64.11,7796600,55.43
2006-11-06,63.23,63.75,63.12,63.56,9449400,54.95
2006-11-03,63.27,63.49,63.10,63.40,5498300,54.81
2006-11-02,62.84,63.39,62.76,63.27,8152800,54.70
2006-11-01,63.20,63.63,62.55,63.04,8882000,54.50
2006-10-31,62.21,63.53,62.21,63.39,14877300,54.81
2006-10-30,63.57,64.02,63.45,63.81,8786600,55.17
2006-10-27,63.31,63.84,63.15,63.56,7173400,54.95
2006-10-26,63.10,63.67,62.90,63.50,6426000,54.90
2006-10-25,62.98,63.40,62.82,63.13,5911000,54.58
2006-10-24,63.00,63.17,62.67,62.88,6879500,54.37
2006-10-23,62.28,63.47,62.25,63.28,7354400,54.71
2006-10-20,62.73,62.88,62.15,62.68,8001100,54.19
2006-10-19,62.29,62.56,62.14,62.50,5229600,54.04
2006-10-18,62.15,62.83,62.00,62.59,7517900,54.11
2006-10-17,61.79,62.48,61.77,62.25,6684000,53.55
2006-10-16,61.82,62.23,61.50,62.05,5242700,53.38
2006-10-13,62.16,62.19,61.65,62.13,7187800,53.45
2006-10-12,62.57,62.87,62.32,62.41,5931800,53.69
2006-10-11,62.28,62.67,62.12,62.48,4826500,53.75
2006-10-10,62.61,62.72,62.05,62.72,7689900,53.96
2006-10-09,62.78,63.04,62.74,62.85,3882500,54.07
2006-10-06,63.15,63.31,62.72,63.09,7072300,54.28
2006-10-05,63.23,63.74,63.21,63.52,8244800,54.65
2006-10-04,62.08,63.53,62.02,63.34,15044800,54.49
2006-10-03,61.89,62.50,61.89,62.30,8824800,53.60
2006-10-02,61.99,62.31,61.89,62.04,4732100,53.37
2006-09-29,62.13,62.69,61.98,61.98,7232500,53.32
2006-09-28,62.41,62.55,61.92,62.26,9379800,53.56
2006-09-27,62.48,62.85,62.36,62.73,8292000,53.97
2006-09-26,62.03,62.65,61.91,62.48,8944100,53.75
2006-09-25,61.57,62.50,61.56,62.29,8142500,53.59
2006-09-22,61.65,62.00,61.54,61.81,6795200,53.17
2006-09-21,61.81,62.02,61.43,61.74,9904700,53.11
2006-09-20,61.10,61.78,60.76,61.63,6997800,53.02
2006-09-19,60.32,60.93,60.21,60.91,7318100,52.40
2006-09-18,60.73,60.98,60.44,60.50,6676300,52.05
2006-09-15,61.10,61.75,60.90,60.90,17543900,52.39
2006-09-14,60.05,60.97,59.83,60.77,8959100,52.28
2006-09-13,61.83,61.85,60.42,60.56,11058000,52.10
2006-09-12,61.92,62.18,61.75,61.85,5626800,53.21
2006-09-11,61.10,62.10,61.09,61.92,9150500,53.27
2006-09-08,62.34,62.34,61.10,61.14,5725900,52.60
2006-09-07,61.89,62.03,61.34,61.53,7174000,52.93
2006-09-06,61.56,61.67,61.14,61.44,4595800,52.86
2006-09-05,61.50,61.69,61.19,61.56,6288700,52.96
2006-09-01,61.99,62.09,61.75,61.91,4132300,53.26
2006-08-31,61.57,62.03,61.55,61.90,6514600,53.25
2006-08-30,61.45,62.03,61.40,61.75,8797700,53.12
2006-08-29,61.00,61.39,60.76,61.20,4940800,52.65
2006-08-28,60.42,61.22,60.22,60.98,6248600,52.46
2006-08-25,60.83,61.17,60.82,60.87,4492800,52.37
2006-08-24,60.88,61.38,60.82,61.05,5346300,52.52
2006-08-23,60.90,61.45,60.73,60.92,4746000,52.41
2006-08-22,60.72,61.18,60.71,61.05,6521600,52.52
2006-08-21,60.30,60.93,60.28,60.78,5296500,52.29
2006-08-18,60.35,60.42,59.78,60.39,6865200,51.95
2006-08-17,60.14,60.64,60.14,60.34,6589200,51.91
2006-08-16,60.38,60.56,60.23,60.42,6605100,51.98
2006-08-15,60.25,60.62,60.10,60.44,6944700,52.00
2006-08-14,60.27,60.75,59.64,59.76,8069500,51.41
2006-08-11,59.99,60.45,59.79,60.26,8092500,51.84
2006-08-10,59.60,60.29,59.58,60.26,8648900,51.84
2006-08-09,59.80,59.98,59.40,59.54,5617000,51.22
2006-08-08,59.75,60.00,59.28,59.72,9319300,51.38
2006-08-07,59.14,59.47,58.84,59.40,6377400,51.10
2006-08-04,59.59,59.76,59.09,59.45,7888800,51.14
2006-08-03,58.46,59.69,58.13,59.45,12370500,51.14
2006-08-02,57.98,58.90,57.47,58.29,17707400,50.15
2006-08-01,56.00,56.07,55.70,55.93,5850700,48.12
2006-07-31,56.41,56.66,56.07,56.20,7569000,48.35
2006-07-28,56.87,57.23,56.66,56.81,5886700,48.87
2006-07-27,56.85,56.99,56.40,56.44,5572500,48.55
2006-07-26,56.65,56.77,56.31,56.67,7223500,48.75
2006-07-25,56.60,57.25,56.22,56.88,6701600,48.93
2006-07-24,56.35,56.99,56.15,56.90,4482400,48.95
2006-07-21,56.85,56.98,55.92,56.07,8014400,48.24
2006-07-20,56.41,56.99,56.18,56.61,5748200,48.70
2006-07-19,55.80,56.85,55.50,56.64,7938400,48.73
2006-07-18,55.65,55.92,55.30,55.81,7123000,47.75
2006-07-17,55.63,56.17,55.55,55.82,6167300,47.75
2006-07-14,56.29,56.36,55.25,55.66,8959100,47.62
2006-07-13,56.61,56.79,56.40,56.54,9209400,48.37
2006-07-12,57.25,57.33,56.51,56.61,7060100,48.43
2006-07-11,56.78,57.34,56.78,57.25,6104000,48.98
2006-07-10,56.43,57.13,56.43,56.98,6776600,48.75
2006-07-07,56.45,56.75,56.25,56.50,6834500,48.34
2006-07-06,55.97,56.75,55.94,56.45,7215400,48.29
2006-07-05,55.70,56.14,55.65,55.93,9146100,47.85
2006-07-03,56.02,56.41,56.02,56.30,4592900,48.16
2006-06-30,57.00,57.19,55.60,55.60,21154000,47.57
2006-06-29,56.24,57.00,55.82,56.99,10318500,48.76
2006-06-28,55.75,56.02,55.50,55.77,6487900,47.71
2006-06-27,55.25,56.00,55.20,55.75,7336400,47.69
2006-06-26,55.74,56.00,55.26,55.99,5617900,47.90
2006-06-23,55.56,56.16,55.50,55.73,6917400,47.68
2006-06-22,55.63,55.92,55.52,55.85,6121900,47.78
2006-06-21,55.52,56.19,55.46,55.82,8701300,47.75
2006-06-20,55.23,55.84,54.86,55.58,11377800,47.55
2006-06-19,55.98,56.00,54.70,54.87,11238100,46.94
2006-06-16,54.89,55.20,54.83,55.02,10789100,47.07
2006-06-15,54.97,55.09,53.97,54.88,8548000,46.95
2006-06-14,54.00,54.93,53.79,54.83,8757100,46.91
2006-06-13,54.32,55.25,54.10,54.13,10410600,46.31
2006-06-12,54.57,54.92,54.16,54.31,5924200,46.46
2006-06-09,54.52,55.00,54.11,54.45,7723700,46.58
2006-06-08,53.50,55.10,53.30,54.74,15081400,46.83
2006-06-07,53.60,54.13,53.16,53.24,8439600,45.55
2006-06-06,53.11,53.50,52.75,53.37,9189300,45.66
2006-06-05,53.80,54.04,53.07,53.18,7945800,45.50
2006-06-02,54.37,54.55,53.80,53.95,8577600,46.15
2006-06-01,54.35,54.51,54.03,54.48,6941200,46.61
2006-05-31,54.58,54.69,54.00,54.25,11624100,46.41
2006-05-30,54.78,55.02,54.33,54.38,6971000,46.52
2006-05-26,55.20,55.30,54.71,55.13,6442600,47.16
2006-05-25,55.13,55.28,54.86,55.26,8082600,47.28
2006-05-24,54.56,55.14,54.19,54.82,9998700,46.90
2006-05-23,54.31,54.99,54.06,54.49,9505900,46.62
2006-05-22,53.96,54.49,53.95,54.28,9208200,46.44
2006-05-19,54.99,55.00,53.75,54.15,16266300,46.33
2006-05-18,55.20,55.53,54.88,54.89,7772400,46.96
2006-05-17,55.56,55.92,55.25,55.33,10081100,47.34
2006-05-16,55.60,56.26,55.52,56.04,11485100,47.94
2006-05-15,54.69,55.70,54.05,55.57,11531400,47.54
2006-05-12,55.80,55.83,55.01,55.01,13888800,47.06
2006-05-11,56.65,56.65,55.51,55.65,12379000,47.61
2006-05-10,56.69,56.74,56.25,56.34,9617500,48.20
2006-05-09,56.36,56.67,56.17,56.50,11459800,48.34
2006-05-08,56.01,56.60,55.42,56.34,14653300,48.20
2006-05-05,56.24,56.24,55.65,55.73,13405200,47.68
2006-05-04,56.23,56.69,55.60,55.86,15422400,47.79
2006-05-03,56.25,56.49,55.18,56.22,28760000,48.10
2006-05-02,57.66,58.34,57.43,58.11,8489300,49.71
2006-05-01,58.43,58.67,57.76,57.88,7304700,49.52
2006-04-28,58.30,58.47,58.00,58.21,8917700,49.80
2006-04-27,57.80,58.73,57.76,58.38,8826800,49.94
2006-04-26,57.56,58.06,57.48,58.01,15869100,49.63
2006-04-25,56.90,57.52,56.63,57.27,22369200,48.99
2006-04-24,56.15,57.00,56.15,56.60,9313400,48.42
2006-04-21,56.10,56.76,55.99,56.34,12076800,48.20
2006-04-20,56.16,56.80,55.77,56.26,15583700,48.13
2006-04-19,55.68,56.08,55.07,56.07,12877800,47.97
2006-04-18,55.94,56.37,55.84,56.16,11186200,47.78
2006-04-17,56.20,56.47,55.75,56.03,13180200,47.67
2006-04-13,56.40,56.67,56.35,56.60,6852400,48.15
2006-04-12,56.30,56.50,56.28,56.42,8850500,48.00
2006-04-11,57.27,57.30,56.09,56.49,13443800,48.06
2006-04-10,57.30,57.40,56.95,57.15,7153700,48.62
2006-04-07,57.50,57.94,57.26,57.28,7392400,48.73
2006-04-06,57.57,57.92,57.24,57.50,6607300,48.92
2006-04-05,57.95,58.10,57.54,57.62,8926000,49.02
2006-04-04,57.83,58.48,57.77,58.00,8873400,49.35
2006-04-03,57.69,58.36,57.69,57.88,8113400,49.24
2006-03-31,57.63,58.30,57.58,57.63,11176100,49.03
2006-03-30,57.53,58.10,57.40,57.63,8419500,49.03
2006-03-29,57.44,57.98,57.00,57.74,12430600,49.12
2006-03-28,58.00,58.28,57.50,57.53,14113000,48.95
2006-03-27,58.38,58.62,58.26,58.29,8040400,49.59
2006-03-24,58.56,58.95,57.98,58.74,8870500,49.97
2006-03-23,59.26,59.40,58.44,58.65,9166500,49.90
2006-03-22,58.70,59.60,58.70,59.49,5849700,50.61
2006-03-21,59.21,59.72,58.94,59.03,6909400,50.22
2006-03-20,59.38,59.38,58.71,59.18,7027800,50.35
2006-03-17,59.39,59.40,58.85,59.10,17418000,50.28
2006-03-16,59.80,59.86,59.00,59.39,12489800,50.53
2006-03-15,60.51,60.51,59.77,59.90,9813600,50.96
2006-03-14,60.09,60.68,59.60,60.01,18234500,51.06
2006-03-13,62.11,62.50,61.80,61.98,5956100,52.73
2006-03-10,61.45,62.44,61.45,62.25,8506900,52.96
2006-03-09,61.50,62.00,61.10,61.40,7114000,52.24
2006-03-08,60.25,61.33,60.23,61.07,8680200,51.96
2006-03-07,59.56,60.56,59.42,60.30,7366400,51.30
2006-03-06,59.55,59.96,59.50,59.67,4553300,50.77
2006-03-03,59.30,60.16,59.30,59.67,7797900,50.77
2006-03-02,59.99,60.02,59.36,59.55,10876800,50.66
2006-03-01,60.11,60.46,60.02,60.11,9155200,51.14
2006-02-28,61.00,61.21,59.85,59.93,14458000,50.99
2006-02-27,61.68,61.89,61.35,61.35,6723100,52.20
2006-02-24,61.32,61.73,61.06,61.50,5610800,52.32
2006-02-23,61.85,62.09,61.39,61.48,7110800,52.31
2006-02-22,61.00,62.00,60.98,61.94,8974000,52.70
2006-02-21,60.88,61.00,60.69,60.88,6770600,51.80
2006-02-17,60.59,61.03,60.42,61.00,9137500,51.90
2006-02-16,60.02,60.83,60.01,60.73,6998200,51.67
2006-02-15,59.75,60.25,59.71,60.11,8575200,51.14
2006-02-14,59.55,60.00,59.48,59.84,7923000,50.91
2006-02-13,59.58,59.67,59.27,59.44,5198600,50.57
2006-02-10,59.63,59.79,59.46,59.70,5804900,50.79
2006-02-09,59.46,59.85,59.32,59.62,6242200,50.72
2006-02-08,59.40,59.80,59.23,59.47,6775700,50.60
2006-02-07,59.47,59.81,59.11,59.32,6403600,50.47
2006-02-06,59.58,59.90,59.10,59.79,4998800,50.87
2006-02-03,59.39,60.05,59.32,59.68,7815900,50.77
2006-02-02,59.74,60.15,59.64,59.65,9759100,50.75
2006-02-01,59.10,60.02,59.06,59.82,10834600,50.89
2006-01-31,58.95,59.35,58.89,59.23,10347500,50.39
2006-01-30,59.13,59.70,58.95,59.14,7909700,50.32
2006-01-27,59.40,59.80,59.05,59.74,11747900,50.83
2006-01-26,58.75,59.00,58.59,58.82,7007000,50.04
2006-01-25,58.10,58.47,57.83,58.47,8932300,49.75
2006-01-24,58.00,58.16,57.29,57.87,8163500,49.23
2006-01-23,57.84,58.26,57.64,57.64,9437700,49.04
2006-01-20,58.51,58.56,57.79,57.84,10491600,49.21
2006-01-19,58.00,58.88,58.00,58.51,8067300,49.78
2006-01-18,58.50,58.75,58.37,58.67,6689500,49.92
2006-01-17,58.45,58.86,58.42,58.65,5299200,49.66
2006-01-13,58.41,58.92,58.39,58.90,7146800,49.87
2006-01-12,58.98,59.00,58.40,58.41,6612800,49.46
2006-01-11,58.94,59.07,58.60,59.06,8790500,50.01
2006-01-10,58.89,58.90,58.57,58.85,8552900,49.83
2006-01-09,58.45,59.09,58.45,59.08,7715700,50.02
2006-01-06,58.74,58.80,58.48,58.64,8825800,49.65
2006-01-05,58.70,59.07,58.61,58.70,8936100,49.70
2006-01-04,58.80,59.12,58.56,58.89,6746400,49.86
2006-01-03,58.30,58.86,57.69,58.78,9741500,49.77
2005-12-30,58.15,58.56,57.88,57.88,5928600,49.01
2005-12-29,58.43,58.65,58.12,58.42,4008000,49.47
2005-12-28,58.59,58.80,58.36,58.54,5663000,49.57
2005-12-27,58.66,58.95,58.45,58.60,4744800,49.62
2005-12-23,58.81,59.19,58.17,58.88,3913000,49.85
2005-12-22,58.27,58.78,58.25,58.78,5800000,49.77
2005-12-21,58.25,58.79,58.25,58.52,6078300,49.55
2005-12-20,58.00,58.69,57.75,58.21,5440300,49.29
2005-12-19,58.14,58.84,57.76,58.55,7045500,49.58
2005-12-16,59.19,59.45,57.50,58.11,18585300,49.20
2005-12-15,59.05,59.13,58.00,58.99,10429500,49.95
2005-12-14,58.49,59.70,58.28,59.62,9403200,50.48
2005-12-13,57.20,58.75,57.20,58.51,10104900,49.54
2005-12-12,57.30,57.54,56.82,56.91,6006100,48.19
2005-12-09,57.05,57.50,57.05,57.33,5284000,48.54
2005-12-08,57.00,57.50,56.70,57.01,5414100,48.27
2005-12-07,57.50,57.66,56.80,57.04,6839200,48.30
2005-12-06,57.40,57.82,57.34,57.41,6015500,48.61
2005-12-05,57.12,57.60,57.12,57.43,6158800,48.63
2005-12-02,57.30,57.72,57.21,57.36,15060900,48.57
2005-12-01,57.36,58.00,57.32,57.64,6894300,48.80
2005-11-30,57.79,58.04,57.16,57.19,8624300,48.42
2005-11-29,57.36,57.97,57.35,57.68,6821700,48.84
2005-11-28,56.85,57.36,56.72,57.11,5787100,48.36
2005-11-25,57.20,57.63,57.17,57.28,2326800,48.50
2005-11-23,56.99,57.01,56.35,57.01,8448500,48.27
2005-11-22,57.59,57.59,56.92,57.14,6840700,48.38
2005-11-21,57.20,57.75,57.17,57.64,5644200,48.80
2005-11-18,57.65,57.66,57.06,57.45,11973800,48.64
2005-11-17,56.85,57.43,56.60,57.15,8009400,48.39
2005-11-16,56.18,56.85,56.14,56.60,9982900,47.92
2005-11-15,55.97,56.12,55.92,56.00,9658100,47.42
2005-11-14,56.30,56.51,55.71,55.92,9706700,47.35
2005-11-11,56.41,56.70,56.26,56.37,7528500,47.73
2005-11-10,56.00,56.56,55.92,56.37,7645800,47.73
2005-11-09,55.88,56.33,55.75,56.00,6076000,47.42
2005-11-08,55.37,55.89,55.34,55.71,6447900,47.17
2005-11-07,55.52,55.81,55.14,55.58,7611700,47.06
2005-11-04,56.20,56.30,55.75,55.92,6064700,47.35
2005-11-03,55.90,56.11,55.75,55.96,8328300,47.38
2005-11-02,55.00,55.70,54.96,55.65,10583100,47.12
2005-11-01,56.50,56.72,55.25,55.25,10760400,46.78
2005-10-31,55.67,56.38,55.66,55.99,10998100,47.41
2005-10-28,55.48,56.24,55.15,55.92,8200400,47.35
2005-10-27,55.00,55.30,54.88,55.02,7090300,46.59
2005-10-26,55.59,55.75,54.96,54.99,7442600,46.56
2005-10-25,55.15,55.73,55.03,55.59,7570700,47.07
2005-10-24,54.99,55.64,54.95,55.10,8221200,46.65
2005-10-21,55.17,55.35,54.81,54.81,10659000,46.41
2005-10-20,55.70,55.96,54.97,55.17,9112000,46.71
2005-10-19,54.65,55.70,54.62,55.67,9540100,47.14
2005-10-18,55.40,55.59,54.87,55.35,7906600,46.63
2005-10-17,56.02,56.11,55.40,55.78,8406200,46.99
2005-10-14,55.85,56.29,55.78,56.11,8307500,47.27
2005-10-13,55.98,56.51,55.96,56.20,8723300,47.34
2005-10-12,56.01,56.23,55.60,56.03,9824100,47.20
2005-10-11,56.00,56.37,55.90,56.01,10238300,47.18
2005-10-10,56.04,56.40,55.80,55.84,9164800,47.04
2005-10-07,56.55,56.55,55.87,56.04,12314200,47.21
2005-10-06,57.00,57.76,55.50,56.22,21143000,47.36
2005-10-05,57.80,58.00,57.02,57.11,15616400,48.11
2005-10-04,58.45,58.72,57.97,58.08,24592100,48.93
2005-10-03,59.43,59.56,59.13,59.31,15234500,49.96
2005-09-30,57.87,59.46,57.59,59.46,23314300,50.09
2005-09-29,57.35,58.17,57.28,58.14,9644100,48.98
2005-09-28,57.19,57.73,57.10,57.44,8143200,48.39
2005-09-27,56.47,57.28,56.34,57.10,7878800,48.10
2005-09-26,56.99,57.13,56.40,56.59,7647800,47.67
2005-09-23,56.51,56.94,56.10,56.74,7859500,47.80
2005-09-22,55.91,56.90,55.85,56.69,8766200,47.76
2005-09-21,55.75,56.12,55.60,55.90,10153700,47.09
2005-09-20,56.24,56.50,55.90,56.04,9517000,47.21
2005-09-19,55.76,55.90,55.26,55.56,8016000,46.81
2005-09-16,55.74,56.45,55.63,55.95,13634100,47.13
2005-09-15,55.24,55.72,55.09,55.50,7203300,46.76
2005-09-14,55.45,55.53,54.97,55.02,10317800,46.35
2005-09-13,56.30,56.31,55.49,55.54,11601300,46.79
2005-09-12,56.68,56.91,56.55,56.56,6401100,47.65
2005-09-09,56.15,57.21,56.08,56.90,7878700,47.93
2005-09-08,56.55,56.55,55.80,56.15,7520100,47.30
2005-09-07,56.50,56.50,56.20,56.26,9214000,47.40
2005-09-06,56.30,56.75,56.06,56.57,8132300,47.66
2005-09-02,55.75,56.36,55.70,55.99,6484500,47.17
2005-09-01,55.40,55.94,55.25,55.76,7784400,46.97
2005-08-31,55.40,55.72,55.19,55.48,9500700,46.74
2005-08-30,55.65,55.65,55.00,55.40,7833500,46.67
2005-08-29,54.92,55.84,54.85,55.64,11931300,46.87
2005-08-26,55.00,55.24,54.70,54.96,6619600,46.30
2005-08-25,54.88,55.06,54.60,55.00,6842000,46.33
2005-08-24,55.41,55.42,54.55,54.62,8321200,46.01
2005-08-23,55.42,55.66,55.17,55.40,7215800,46.67
2005-08-22,55.40,55.72,54.99,55.16,11513700,46.47
2005-08-19,54.37,54.77,54.15,54.54,6435000,45.95
2005-08-18,53.55,54.59,53.50,54.18,8655600,45.64
2005-08-17,53.50,53.85,53.22,53.42,7358100,45.00
2005-08-16,54.24,54.36,53.55,53.58,7150200,45.14
2005-08-15,53.55,54.43,53.47,54.18,6592300,45.64
2005-08-12,53.41,53.70,53.25,53.55,7422300,45.11
2005-08-11,53.54,53.89,53.05,53.66,9664600,45.21
2005-08-10,53.95,54.39,53.39,53.71,8411100,45.25
2005-08-09,54.30,54.30,53.62,53.94,8070900,45.44
2005-08-08,54.11,54.42,54.00,54.25,6290300,45.70
2005-08-05,54.00,54.23,53.89,54.10,8249900,45.58
2005-08-04,55.00,55.10,54.04,54.17,11328200,45.63
2005-08-03,55.36,55.38,54.59,55.00,9843700,46.33
2005-08-02,55.52,55.70,55.32,55.36,10497900,46.64
2005-08-01,55.80,55.99,54.63,55.32,10809800,46.60
2005-07-29,55.75,55.85,55.52,55.63,6300900,46.86
2005-07-28,55.25,55.98,55.20,55.82,5605800,47.02
2005-07-27,55.31,55.50,55.18,55.37,4983900,46.65
2005-07-26,55.00,55.42,54.95,55.11,6355700,46.43
2005-07-25,54.99,55.11,54.85,54.94,5442900,46.28
2005-07-22,55.00,55.17,54.75,54.99,6337900,46.33
2005-07-21,54.90,55.24,54.60,55.13,7590300,46.44
2005-07-20,54.69,55.28,54.16,55.02,7538300,46.35
2005-07-19,54.77,55.05,54.60,54.88,8521100,46.00
2005-07-18,54.50,54.90,54.31,54.62,8540300,45.78
2005-07-15,54.75,54.80,54.40,54.50,9808200,45.68
2005-07-14,54.96,55.20,54.72,54.75,10375400,45.89
2005-07-13,53.96,54.92,53.95,54.58,10491400,45.75
2005-07-12,54.22,54.48,53.90,53.94,10455600,45.21
2005-07-11,53.79,54.08,53.65,53.90,7252300,45.18
2005-07-08,52.17,53.17,52.16,52.96,7758300,44.39
2005-07-07,52.20,52.46,52.00,52.16,9086100,43.72
2005-07-06,52.68,52.79,52.48,52.50,9545000,44.00
2005-07-05,52.40,53.15,51.91,52.75,11411500,44.21
2005-07-01,53.00,53.46,52.55,52.90,6471600,44.34
2005-06-30,53.10,53.73,52.70,52.75,8299700,44.21
2005-06-29,53.33,54.07,53.10,53.47,5824800,44.82
2005-06-28,52.78,53.38,52.70,53.33,5955700,44.70
2005-06-27,52.79,53.04,52.44,52.67,6300300,44.14
2005-06-24,53.50,53.70,52.82,52.82,10288000,44.27
2005-06-23,54.28,54.31,53.57,53.66,6714700,44.97
2005-06-22,54.33,54.52,54.15,54.44,5628900,45.63
2005-06-21,54.06,54.36,54.00,54.33,5042100,45.54
2005-06-20,54.21,54.47,54.12,54.25,4178600,45.47
2005-06-17,54.80,54.88,54.38,54.42,11874400,45.61
2005-06-16,54.18,54.34,54.08,54.25,4733500,45.47
2005-06-15,54.44,54.61,54.25,54.40,6483700,45.59
2005-06-14,54.30,54.56,54.10,54.39,5372300,45.59
2005-06-13,54.41,54.89,54.13,54.31,5415800,45.52
2005-06-10,55.40,55.40,54.40,54.75,5514700,45.89
2005-06-09,55.30,55.30,54.89,55.20,4881300,46.27
2005-06-08,55.85,55.85,55.28,55.31,4898100,46.36
2005-06-07,55.54,55.96,55.40,55.45,5420600,46.47
2005-06-06,55.18,55.38,54.90,55.31,4657700,46.36
2005-06-03,55.65,55.79,55.22,55.27,4310100,46.32
2005-06-02,55.85,56.02,55.51,55.97,6069900,46.91
2005-06-01,55.01,56.16,55.00,56.12,5475100,47.04
2005-05-31,55.42,55.64,55.13,55.15,5904000,46.22
2005-05-27,55.66,55.79,55.34,55.76,4389400,46.73
2005-05-26,55.74,56.07,55.70,55.81,5097300,46.78
2005-05-25,55.80,56.00,55.40,55.73,5068400,46.71
2005-05-24,56.32,56.45,55.76,56.00,5716300,46.94
2005-05-23,56.38,56.79,56.20,56.48,4650800,47.34
2005-05-20,56.59,56.61,56.27,56.48,5379100,47.34
2005-05-19,55.79,56.73,55.76,56.62,6628400,47.46
2005-05-18,55.73,56.40,55.65,56.40,6306500,47.27
2005-05-17,55.10,55.73,54.92,55.63,7712500,46.63
2005-05-16,54.92,55.29,54.80,55.14,6793400,46.22
2005-05-13,55.34,55.36,54.25,54.75,6613400,45.89
2005-05-12,55.60,56.01,55.40,55.44,6717600,46.47
2005-05-11,55.07,55.58,54.73,55.48,8441300,46.50
2005-05-10,54.65,55.15,54.28,54.88,5999600,46.00
2005-05-09,54.75,55.12,54.49,54.98,7267300,46.08
2005-05-06,55.00,55.30,54.59,54.75,5404500,45.89
2005-05-05,55.14,55.20,54.40,54.78,5177900,45.91
2005-05-04,54.91,55.21,54.66,55.14,5779000,46.22
2005-05-03,54.81,55.00,54.40,54.90,5843200,46.01
2005-05-02,54.15,54.98,54.01,54.80,6715600,45.93
2005-04-29,54.20,54.54,53.29,54.15,10352100,45.39
2005-04-28,53.80,55.60,53.74,53.99,15706100,45.25
2005-04-27,53.17,53.68,52.54,53.53,5733400,44.87
2005-04-26,53.66,53.87,53.37,53.37,4107500,44.73
2005-04-25,54.13,54.19,53.40,53.83,6022800,45.12
2005-04-22,54.08,54.19,53.35,53.89,5985800,45.17
2005-04-21,53.90,54.19,53.30,54.19,4739900,45.42
2005-04-20,53.96,54.16,53.25,53.39,6581000,44.75
2005-04-19,54.44,55.00,54.11,54.33,7818200,45.30
2005-04-18,54.80,54.98,54.13,54.60,7933900,45.53
2005-04-15,55.00,55.48,54.60,54.80,9487800,45.69
2005-04-14,55.28,55.60,54.98,55.00,8245500,45.86
2005-04-13,55.37,55.66,54.81,55.21,6967500,46.04
2005-04-12,55.03,55.72,54.90,55.52,6922900,46.29
2005-04-11,54.76,55.88,54.50,55.34,8835800,46.14
2005-04-08,55.05,55.06,54.50,54.50,5170700,45.44
2005-04-07,54.05,55.07,54.00,55.07,8071500,45.92
2005-04-06,54.00,54.00,53.67,53.96,4753200,44.99
2005-04-05,53.98,54.16,53.77,54.00,6734100,45.03
2005-04-04,53.18,54.00,52.92,53.90,8448400,44.94
2005-04-01,53.10,53.42,52.37,52.61,5349700,43.87
2005-03-31,53.26,53.30,52.76,53.00,5391900,44.19
2005-03-30,51.96,53.56,51.92,53.36,8632900,44.49
2005-03-29,52.40,52.41,51.86,51.86,7880900,43.24
2005-03-28,52.55,52.72,52.22,52.51,5758100,43.78
2005-03-24,53.00,53.20,52.60,52.60,5249600,43.86
2005-03-23,52.04,53.19,52.04,52.83,7771100,44.05
2005-03-22,52.74,52.79,51.99,52.05,7259600,43.40
2005-03-21,53.55,53.60,52.60,52.74,5185200,43.98
2005-03-18,53.09,53.50,52.70,53.40,11337100,44.53
2005-03-17,52.65,53.00,52.42,52.75,5243300,43.98
2005-03-16,52.90,53.30,52.60,52.81,5249500,44.03
2005-03-15,53.35,53.44,52.92,52.92,4682700,44.13
2005-03-14,52.81,53.25,52.53,53.25,5322700,44.40
2005-03-11,53.29,53.44,52.48,52.51,6055900,43.78
2005-03-10,53.04,53.86,52.89,53.27,6955600,44.42
2005-03-09,53.35,53.50,52.80,53.00,5101000,44.19
2005-03-08,53.70,53.76,53.30,53.35,4997300,44.48
2005-03-07,53.98,53.98,53.68,53.70,4415800,44.78
2005-03-04,53.87,54.00,53.68,53.85,4552200,44.90
2005-03-03,53.78,53.84,53.35,53.48,6376300,44.59
2005-03-02,53.26,53.79,53.25,53.59,5047300,44.68
2005-03-01,53.09,53.55,53.09,53.51,7072500,44.62
2005-02-28,54.19,54.20,53.00,53.09,8728400,44.27
2005-02-25,53.83,54.19,53.76,54.19,6687300,45.18
2005-02-24,53.60,53.90,53.49,53.83,10081800,44.88
2005-02-23,53.15,53.72,52.89,53.49,8675400,44.60
2005-02-22,53.15,53.33,52.25,52.25,9229900,43.57
2005-02-18,53.33,53.92,53.22,53.50,9532100,44.61
2005-02-17,53.29,53.46,53.09,53.33,6178600,44.47
2005-02-16,53.49,53.49,53.15,53.31,9472800,44.45
2005-02-15,52.89,53.62,52.71,53.48,9685600,44.59
2005-02-14,52.41,52.82,52.33,52.70,13729800,43.94
2005-02-11,51.70,52.28,51.56,52.15,10350400,43.48
2005-02-10,51.69,51.89,51.16,51.62,13224600,43.04
2005-02-09,52.00,52.09,51.51,51.51,10631100,42.95
2005-02-08,52.53,52.54,51.75,51.98,14104800,43.34
2005-02-07,52.62,52.99,52.35,52.53,10555200,43.80
2005-02-04,53.23,53.24,52.34,52.62,11129100,43.88
2005-02-03,53.34,53.44,53.09,53.24,13414900,44.39
2005-02-02,53.01,53.60,52.99,53.40,13125100,44.53
2005-02-01,53.45,53.45,52.69,52.87,13982700,44.08
2005-01-31,54.50,54.52,52.99,53.23,19821300,44.38
2005-01-28,52.15,54.37,52.14,54.15,53824300,45.15
2005-01-27,55.05,55.55,54.73,55.32,5277800,46.13
2005-01-26,55.71,56.18,55.44,55.44,6182400,46.23
2005-01-25,55.20,55.92,55.20,55.73,5719800,46.47
2005-01-24,54.90,55.55,54.33,55.21,7494600,46.04
2005-01-21,56.43,56.53,55.35,55.65,6018800,46.40
2005-01-20,56.30,57.04,56.28,56.70,6108000,47.28
2005-01-19,55.84,56.85,55.76,56.68,7833600,47.26
2005-01-18,55.48,56.04,53.30,55.99,5519300,46.48
2005-01-14,55.50,55.98,55.43,55.88,4318000,46.39
2005-01-13,56.00,56.25,55.34,55.53,5222100,46.10
2005-01-12,56.26,56.58,55.78,56.51,5784100,46.91
2005-01-11,55.92,56.64,55.84,56.30,5557200,46.73
2005-01-10,56.02,56.57,55.89,56.36,5802500,46.78
2005-01-07,55.15,56.15,55.02,55.92,6250500,46.42
2005-01-06,54.82,55.54,54.66,55.34,5261200,45.94
2005-01-05,55.28,55.89,55.00,55.07,7277200,45.71
2005-01-04,55.12,55.48,54.49,54.50,5547400,45.24
2005-01-03,55.65,55.75,55.10,55.19,4858000,45.81
2004-12-31,55.50,55.50,55.04,55.08,3228500,45.72
2004-12-30,55.10,55.67,55.05,55.45,2769500,46.03
2004-12-29,55.30,55.35,55.01,55.24,3511900,45.85
2004-12-28,55.50,55.69,55.28,55.44,3866900,46.02
2004-12-27,55.80,55.96,55.36,55.40,3311800,45.99
2004-12-23,55.90,56.09,55.50,55.59,2868100,46.15
2004-12-22,55.65,56.09,55.35,55.92,4592900,46.42
2004-12-21,55.57,56.14,55.47,56.07,4614000,46.54
2004-12-20,55.70,56.24,55.35,55.59,4372600,46.15
2004-12-17,55.95,56.55,55.35,55.44,9267200,46.02
2004-12-16,55.90,56.40,55.64,56.10,4829900,46.57
2004-12-15,56.18,56.30,55.61,56.12,5477500,46.59
2004-12-14,56.27,56.55,55.75,56.49,4430800,46.89
2004-12-13,56.44,56.69,56.10,56.49,4471200,46.89
2004-12-10,57.40,57.40,55.52,56.44,5080100,46.85
2004-12-09,55.07,56.48,55.01,56.38,9406500,46.80
2004-12-08,54.12,55.03,54.02,55.03,6878200,45.68
2004-12-07,54.21,54.66,54.04,54.04,5386200,44.86
2004-12-06,55.10,55.26,54.04,54.30,5014300,45.07
2004-12-03,55.00,55.42,54.95,55.39,6512000,45.98
2004-12-02,54.35,55.82,54.15,55.82,7404700,46.34
2004-12-01,53.56,54.79,53.55,54.66,6519600,45.37
2004-11-30,54.02,54.20,53.48,53.48,5176500,44.39
2004-11-29,53.97,54.44,53.52,54.10,5204200,44.91
2004-11-26,53.95,54.05,53.64,53.64,1609800,44.53
2004-11-24,54.15,54.29,53.77,53.94,3257100,44.78
2004-11-23,54.46,54.51,53.75,54.06,4242900,44.88
2004-11-22,54.08,54.58,54.02,54.46,4004600,45.21
2004-11-19,54.78,54.95,54.04,54.32,4902200,45.09
2004-11-18,54.38,54.95,54.23,54.77,3825200,45.46
2004-11-17,54.48,54.74,54.17,54.49,4369100,45.23
2004-11-16,54.50,54.65,54.22,54.35,4340400,45.12
2004-11-15,54.60,54.82,54.07,54.48,5108200,45.22
2004-11-12,54.01,54.76,53.91,54.60,5692900,45.32
2004-11-11,53.38,54.17,53.23,54.00,5025600,44.83
2004-11-10,52.85,53.57,52.80,53.00,5087400,44.00
2004-11-09,53.39,53.64,52.70,52.77,5673000,43.80
2004-11-08,53.52,53.52,52.89,53.29,5415700,44.24
2004-11-05,53.39,53.89,53.19,53.52,5918500,44.43
2004-11-04,52.00,53.27,51.83,53.19,7271300,44.15
2004-11-03,51.95,51.95,51.22,51.86,6472800,43.05
2004-11-02,51.00,51.15,50.79,50.97,8559400,42.31
2004-11-01,51.25,51.48,50.85,51.00,7285200,42.33
2004-10-29,51.00,51.51,51.00,51.18,8496100,42.48
2004-10-28,52.50,52.50,50.53,51.31,14623700,42.59
2004-10-27,52.25,52.75,50.81,51.78,15659900,42.98
2004-10-26,51.85,53.21,51.53,53.21,8732300,44.17
2004-10-25,53.00,53.01,52.20,52.33,5176700,43.44
2004-10-22,53.70,53.82,53.00,53.05,3577500,44.04
2004-10-21,53.31,53.98,52.89,53.62,4638100,44.51
2004-10-20,52.80,53.57,52.77,53.56,4315100,44.46
2004-10-19,53.66,53.95,53.00,53.00,3933900,43.79
2004-10-18,53.61,53.79,53.25,53.66,4807600,44.33
2004-10-15,53.54,54.38,53.47,53.69,5136600,44.36
2004-10-14,52.85,53.22,52.84,52.97,3913500,43.76
2004-10-13,53.50,53.54,52.77,53.02,4949800,43.80
2004-10-12,53.40,53.98,53.40,53.53,4792600,44.23
2004-10-11,53.45,53.90,53.10,53.67,3895100,44.34
2004-10-08,53.42,54.02,53.22,53.45,5804700,44.16
2004-10-07,54.35,54.40,53.60,53.64,3844700,44.32
2004-10-06,54.26,54.37,54.00,54.30,4372300,44.86
2004-10-05,54.20,54.36,54.02,54.26,3869500,44.83
2004-10-04,54.74,54.90,54.30,54.35,5697400,44.90
2004-10-01,54.35,54.67,54.15,54.66,4841700,45.16
2004-09-30,54.08,54.72,53.88,54.12,6556400,44.71
2004-09-29,53.55,54.48,53.37,54.46,7213600,44.99
2004-09-28,53.75,53.82,53.27,53.77,4890600,44.42
2004-09-27,53.92,54.15,53.60,53.63,5009600,44.31
2004-09-24,53.96,54.40,53.83,54.08,5702700,44.68
2004-09-23,54.29,54.52,54.15,54.28,4787500,44.85
2004-09-22,54.30,54.65,54.07,54.30,5887600,44.86
2004-09-21,54.35,54.91,53.82,54.88,7669000,45.34
2004-09-20,55.61,55.72,54.24,54.38,10802600,44.93
2004-09-17,56.19,56.95,55.86,56.26,8028400,46.48
2004-09-16,55.85,56.04,55.68,55.91,3769400,46.19
2004-09-15,56.55,56.73,56.30,56.30,3681800,46.51
2004-09-14,56.48,56.86,56.21,56.65,3989700,46.80
2004-09-13,56.19,56.34,55.70,56.27,4293600,46.49
2004-09-10,56.05,56.22,55.62,56.18,3656200,46.41
2004-09-09,56.61,56.67,55.93,56.09,5241500,46.34
2004-09-08,56.55,56.90,56.20,56.73,4507500,46.87
2004-09-07,56.35,56.90,56.31,56.65,3656500,46.80
2004-09-03,56.60,56.90,56.49,56.55,3567800,46.72
2004-09-02,56.17,56.54,55.89,56.49,2742700,46.67
2004-09-01,55.97,56.21,55.49,56.20,3832100,46.43
2004-08-31,55.50,55.97,55.22,55.97,3277900,46.24
2004-08-30,55.70,56.09,55.50,55.51,2796300,45.86
2004-08-27,55.60,56.00,55.50,55.98,3364800,46.25
2004-08-26,55.50,55.80,55.33,55.70,3220200,46.02
2004-08-25,54.95,55.43,54.77,55.30,3547300,45.69
2004-08-24,54.70,55.02,54.66,54.95,3445900,45.40
2004-08-23,54.76,55.05,54.71,54.75,2614500,45.23
2004-08-20,54.38,54.89,54.09,54.85,3938500,45.32
2004-08-19,55.00,55.06,54.29,54.48,4282600,45.01
2004-08-18,54.75,55.25,54.68,55.20,4670700,45.61
2004-08-17,54.97,54.99,54.47,54.84,4866000,45.31
2004-08-16,54.71,54.98,54.20,54.97,4768000,45.42
2004-08-13,54.50,54.77,54.12,54.46,3852700,44.99
2004-08-12,54.43,54.79,54.29,54.29,4684100,44.85
2004-08-11,54.18,54.67,53.80,54.67,6866300,45.17
2004-08-10,53.04,54.20,53.01,54.20,4646100,44.78
2004-08-09,53.10,53.46,52.77,53.09,3424800,43.86
2004-08-06,53.00,53.54,52.61,52.99,4930400,43.78
2004-08-05,53.93,54.14,53.14,53.15,3842900,43.91
2004-08-04,53.61,54.38,53.53,54.06,5130900,44.66
2004-08-03,53.00,54.17,52.99,53.66,5613500,44.33
2004-08-02,52.76,54.10,52.68,53.34,6872400,44.07
2004-07-30,52.78,52.99,51.50,52.15,7447700,43.09
2004-07-29,53.38,53.39,52.50,52.92,4913700,43.72
2004-07-28,53.05,53.55,52.62,53.44,6307700,44.15
2004-07-27,53.12,53.89,53.04,53.89,5077900,44.52
2004-07-26,52.62,53.15,52.24,53.12,4931000,43.89
2004-07-23,55.97,55.97,52.01,52.49,6157400,43.37
2004-07-22,53.20,53.77,53.03,53.38,4550200,44.10
2004-07-21,54.40,54.47,53.10,53.24,7142000,43.99
2004-07-20,54.89,54.97,54.26,54.50,5096200,44.82
2004-07-19,55.50,55.50,54.60,54.68,4469000,44.97
2004-07-16,55.52,55.58,55.01,55.10,5550300,45.31
2004-07-15,55.08,55.35,54.95,55.01,5542500,45.24
2004-07-14,54.58,55.20,54.57,55.08,4814500,45.30
2004-07-13,54.56,54.94,54.56,54.90,3521800,45.15
2004-07-12,54.79,55.02,54.37,54.88,4926100,45.13
2004-07-09,54.46,54.90,54.46,54.72,4057700,45.00
2004-07-08,54.45,55.08,54.37,54.55,5239600,44.86
2004-07-07,54.15,54.61,54.10,54.42,4357900,44.75
2004-07-06,54.26,54.75,54.04,54.15,5243300,44.53
2004-07-02,54.28,54.59,54.00,54.33,4263200,44.68
2004-07-01,54.56,54.85,54.00,54.25,6696900,44.61
2004-06-30,54.78,54.85,54.22,54.44,6478800,44.77
2004-06-29,54.45,55.05,54.43,54.85,4690400,45.11
2004-06-28,55.16,55.18,54.29,54.60,6285600,44.90
2004-06-25,55.38,55.41,54.30,54.75,9440900,45.03
2004-06-24,55.71,55.83,55.26,55.29,5925300,45.47
2004-06-23,56.05,56.10,55.46,55.96,5268600,46.02
2004-06-22,56.34,56.34,55.55,55.90,6559000,45.97
2004-06-21,55.09,56.04,55.07,55.50,6349600,45.64
2004-06-18,110.38,111.49,109.96,110.19,20318200,45.31
2004-06-17,111.17,111.28,110.37,110.37,5650200,45.38
2004-06-16,111.00,111.36,110.85,111.18,3609000,45.72
2004-06-15,110.60,111.59,110.45,111.04,6736400,45.66
2004-06-14,110.00,110.60,110.00,110.54,4845200,45.45
2004-06-10,110.76,110.76,109.76,110.52,6059400,45.45
2004-06-09,110.05,110.96,110.00,110.76,5200200,45.54
2004-06-08,109.35,110.30,109.33,110.29,6085600,45.35
2004-06-07,108.26,109.50,107.97,109.50,4417000,45.03
2004-06-04,108.47,108.49,107.61,107.87,4417800,44.36
2004-06-03,108.70,109.17,107.95,107.95,4222000,44.39
2004-06-02,108.85,109.15,108.60,108.81,5459600,44.74
2004-06-01,107.51,108.75,107.51,108.60,5139600,44.66
2004-05-28,108.29,108.48,107.78,107.82,3929000,44.34
2004-05-27,107.73,108.75,107.63,108.58,6077200,44.65
2004-05-26,107.01,107.99,107.01,107.60,5645800,44.24
2004-05-25,105.96,107.95,105.96,107.76,6074400,44.31
2004-05-24,106.92,107.45,106.03,106.17,5733600,43.66
2004-05-21,106.85,108.16,106.61,106.91,7756600,43.96
2004-05-20,105.11,107.05,105.11,106.69,5441000,43.87
2004-05-19,106.07,106.39,105.47,105.48,5216400,43.37
2004-05-18,106.21,106.50,105.61,106.06,6523600,43.61
2004-05-17,105.88,107.15,105.81,106.28,6971200,43.70
2004-05-14,105.56,106.70,104.85,106.41,6617600,43.76
2004-05-13,106.15,106.49,104.85,105.31,5916200,43.30
2004-05-12,105.98,106.32,104.88,106.14,6926800,43.64
2004-05-11,106.20,106.41,104.74,106.08,7315400,43.62
2004-05-10,106.72,107.50,105.53,105.67,7718600,43.45
2004-05-07,107.50,108.85,106.71,106.72,8947800,43.88
2004-05-06,106.47,107.84,106.33,107.78,6762400,44.32
2004-05-05,106.41,107.10,106.28,106.81,5604800,43.92
2004-05-04,106.32,107.00,105.59,106.30,6938800,43.71
2004-05-03,105.47,106.79,105.16,106.79,6974400,43.91
2004-04-30,106.60,107.31,105.75,105.79,9758600,43.50
2004-04-29,104.55,106.51,104.28,105.97,7064200,43.57
2004-04-28,105.00,105.34,104.07,104.17,5748600,42.83
2004-04-27,105.25,106.30,105.05,105.63,5568000,43.43
2004-04-26,105.50,105.63,104.78,105.24,4065400,43.27
2004-04-23,104.43,105.12,104.07,104.99,4196800,43.17
2004-04-22,103.28,105.19,103.28,104.63,7706600,43.02
2004-04-21,104.11,104.54,103.54,103.54,7359800,42.58
2004-04-20,106.02,106.38,104.61,104.61,4959600,42.81
2004-04-19,106.53,106.65,105.62,106.02,5014000,43.39
2004-04-16,106.65,106.67,105.89,105.97,5455600,43.37
2004-04-15,105.98,106.76,105.71,106.12,5313000,43.43
2004-04-14,105.05,106.08,104.99,105.81,7354800,43.30
2004-04-13,107.12,107.39,105.73,105.93,7595600,43.35
2004-04-12,106.88,107.39,106.65,107.12,4611600,43.84
2004-04-08,106.70,107.18,106.03,106.40,4189400,43.54
2004-04-07,106.75,107.00,106.25,106.45,6257000,43.56
2004-04-06,105.50,107.00,105.50,107.00,4630400,43.79
2004-04-05,105.65,106.57,105.32,106.35,5795800,43.52
2004-04-02,106.35,106.61,105.71,106.11,5788200,43.42
2004-04-01,104.95,106.03,104.80,105.98,6393800,43.37
2004-03-31,105.75,105.76,104.50,104.88,7500400,42.92
2004-03-30,104.77,105.98,104.61,105.98,6431600,43.37
2004-03-29,104.30,104.91,103.85,104.88,5299600,42.92
2004-03-26,104.45,104.90,103.79,103.95,5383000,42.54
2004-03-25,103.95,105.07,103.55,104.54,5898400,42.78
2004-03-24,103.16,103.42,102.49,103.02,6250200,42.16
2004-03-23,102.45,103.98,102.45,103.36,7747400,42.30
2004-03-22,103.45,104.95,103.01,103.97,7327200,42.55
2004-03-19,104.44,104.99,104.03,104.03,7734000,42.57
2004-03-18,103.62,105.25,103.62,104.43,6200600,42.74
2004-03-17,103.09,104.65,103.05,104.22,6045200,42.65
2004-03-16,103.12,103.45,102.39,103.06,6721400,42.18
2004-03-15,103.30,104.01,102.38,102.52,7758600,41.95
2004-03-12,104.00,104.45,102.91,104.12,7387000,42.61
2004-03-11,105.30,106.10,103.95,103.95,10989600,42.54
2004-03-10,104.26,107.21,104.26,105.53,18925000,43.19
2004-03-09,102.05,102.78,101.95,102.49,5507800,41.94
2004-03-08,101.76,103.13,101.73,102.47,5631800,41.93
2004-03-05,101.85,102.80,101.10,101.76,7895600,41.64
2004-03-04,102.36,102.64,101.77,102.10,4731600,41.78
2004-03-03,101.66,102.85,101.52,102.46,6323000,41.93
2004-03-02,103.86,103.86,101.75,102.12,8636600,41.79
2004-03-01,102.58,103.86,102.12,103.86,5822000,42.50
2004-02-27,102.80,103.45,102.21,102.51,8121800,41.95
2004-02-26,102.40,103.28,102.38,103.07,5511600,42.18
2004-02-25,101.92,103.03,101.58,102.69,5492200,42.02
2004-02-24,103.52,104.00,101.25,101.78,8155400,41.65
2004-02-23,102.55,103.70,102.55,103.57,4842000,42.38
2004-02-20,102.74,102.74,102.05,102.50,6376400,41.95
2004-02-19,102.72,103.74,102.00,102.43,6291000,41.92
2004-02-18,103.42,103.49,102.84,102.95,5727600,42.13
2004-02-17,102.48,103.23,102.10,103.12,4502600,42.20
2004-02-13,102.75,103.30,101.95,102.05,3767400,41.76
2004-02-12,102.96,103.13,102.07,102.39,4224400,41.90
2004-02-11,102.18,103.31,102.02,103.20,5219800,42.23
2004-02-10,102.20,102.60,102.10,102.35,4276200,41.88
2004-02-09,101.86,102.72,101.45,102.55,5852600,41.97
2004-02-06,102.50,102.81,101.28,102.36,6020200,41.89
2004-02-05,102.67,103.57,102.39,102.69,6802000,42.02
2004-02-04,101.99,103.67,101.90,103.20,8633800,42.23
2004-02-03,101.30,102.04,101.11,102.02,6557200,41.75
2004-02-02,100.81,101.93,100.81,101.68,7438400,41.61
2004-01-30,100.50,101.41,100.50,101.08,8466000,41.37
2004-01-29,98.80,101.11,98.69,101.00,11204200,41.33
2004-01-28,99.18,99.95,98.11,98.62,6993000,40.36
2004-01-27,99.55,99.82,99.10,99.18,5445000,40.59
2004-01-26,97.95,99.98,97.95,99.83,5901200,40.85
2004-01-23,99.48,99.49,97.94,98.36,6215800,40.25
2004-01-22,98.25,99.60,98.25,99.23,5299000,40.61
2004-01-21,98.20,99.16,98.15,99.15,7182400,40.58
2004-01-20,98.40,99.20,98.26,98.67,6735400,40.19
2004-01-16,99.97,99.97,98.62,99.00,8270600,40.33
2004-01-15,99.91,100.17,99.34,99.51,5900600,40.53
2004-01-14,99.75,100.49,99.69,100.03,6104200,40.75
2004-01-13,100.02,100.30,99.25,99.70,6653600,40.61
2004-01-12,99.48,100.28,99.40,100.25,8234000,40.84
2004-01-09,98.88,100.02,98.88,99.64,9342200,40.59
2004-01-08,99.79,99.94,98.63,99.13,9246200,40.38
2004-01-07,98.50,98.67,97.78,98.10,7057000,39.96
2004-01-06,98.82,99.14,98.68,98.98,5560800,40.32
2004-01-05,98.99,99.65,98.81,99.48,6723600,40.52
2004-01-02,99.65,100.00,98.88,98.99,5544600,40.32
2003-12-31,99.47,99.93,99.47,99.88,4473800,40.69
2003-12-30,99.20,99.69,99.04,99.67,4461400,40.60
2003-12-29,98.10,99.20,98.05,99.20,4834400,40.41
2003-12-26,98.05,98.36,97.91,98.24,1030400,40.02
2003-12-24,98.15,98.58,98.05,98.34,1997200,40.06
2003-12-23,98.25,98.60,98.05,98.48,5391000,40.12
2003-12-22,97.60,98.15,97.30,98.15,4784000,39.98
2003-12-19,99.44,99.49,97.26,97.52,13053400,39.72
2003-12-18,98.50,99.34,98.20,99.31,7783000,40.45
2003-12-17,98.64,98.72,97.96,98.38,6468600,40.07
2003-12-16,98.70,98.85,97.92,98.65,9431800,40.18
2003-12-15,97.12,98.50,97.12,97.82,8778200,39.85
2003-12-12,95.99,97.15,95.79,96.82,7281000,39.44
2003-12-11,96.88,96.88,95.62,96.00,7739000,39.10
2003-12-10,96.47,96.97,96.31,96.88,4145800,39.46
2003-12-09,96.85,96.93,96.32,96.57,7031200,39.34
2003-12-08,96.42,96.90,96.15,96.85,5138200,39.45
2003-12-05,96.51,96.75,96.12,96.51,3649200,39.31
2003-12-04,96.55,97.21,96.38,96.79,5648400,39.43
2003-12-03,96.65,97.10,96.18,96.81,5636200,39.43
2003-12-02,96.76,97.23,96.46,96.93,4961200,39.48
2003-12-01,96.35,97.10,96.27,97.04,4800400,39.53
2003-11-28,95.81,96.55,95.80,96.24,2287200,39.20
2003-11-26,97.05,97.06,95.82,95.88,6924600,39.06
2003-11-25,96.80,97.25,96.04,96.87,6662800,39.46
2003-11-24,95.90,97.47,95.57,96.62,6734600,39.36
2003-11-21,95.70,96.50,95.51,95.76,5075800,39.01
2003-11-20,95.80,96.21,95.41,95.41,5109600,38.86
2003-11-19,95.50,96.47,95.00,96.08,5226000,39.14
2003-11-18,96.00,96.73,95.56,95.66,5537200,38.97
2003-11-17,95.44,96.40,95.19,96.04,4816200,39.12
2003-11-14,96.07,96.48,95.32,95.71,5557600,38.99
2003-11-13,96.00,96.75,95.93,96.35,5220600,39.25
2003-11-12,95.52,97.29,95.51,97.00,5326200,39.51
2003-11-11,96.01,96.36,95.82,95.93,6032600,39.08
2003-11-10,96.70,97.09,95.65,96.00,6415000,39.10
2003-11-07,97.56,97.97,96.62,96.81,5508000,39.43
2003-11-06,96.85,97.70,96.80,97.56,5238400,39.74
2003-11-05,97.10,97.49,96.77,97.31,5036800,39.64
2003-11-04,97.50,97.81,97.10,97.35,4775200,39.65
2003-11-03,97.85,98.48,97.50,97.50,5128400,39.72
2003-10-31,97.93,98.59,97.85,98.29,7305800,40.04
2003-10-30,97.26,98.13,97.26,97.93,6157400,39.89
2003-10-29,97.50,97.69,97.00,97.26,5427600,39.62
2003-10-28,97.25,97.71,96.68,97.50,6378000,39.72
2003-10-27,96.10,97.59,95.96,96.80,8766000,39.43
2003-10-24,94.69,96.06,94.55,96.06,5868600,39.13
2003-10-23,95.26,95.47,94.76,95.15,7010800,38.76
2003-10-22,94.73,95.73,94.73,95.26,5464200,38.80
2003-10-21,96.23,96.37,95.70,95.72,3856200,38.81
2003-10-20,96.00,96.10,95.41,95.98,5946000,38.91
2003-10-17,96.50,96.99,96.01,96.20,5819600,39.00
2003-10-16,95.64,96.61,95.60,96.29,6024400,39.04
2003-10-15,95.65,95.85,95.24,95.63,5591600,38.77
2003-10-14,95.28,96.00,95.15,95.99,5145400,38.92
2003-10-13,95.50,96.15,95.16,95.50,5030600,38.72
2003-10-10,94.80,95.63,94.75,95.59,4112800,38.75
2003-10-09,95.48,95.77,94.45,94.99,6684400,38.51
2003-10-08,94.60,95.08,94.22,94.98,5653200,38.51
2003-10-07,94.01,95.10,93.71,95.10,7292800,38.55
2003-10-06,94.70,94.82,93.60,94.01,5058600,38.11
2003-10-03,94.45,94.98,94.38,94.90,8681600,38.47
2003-10-02,93.55,94.68,93.52,94.48,6595400,38.30
2003-10-01,92.82,93.98,92.82,93.98,7206600,38.10
2003-09-30,92.75,92.98,92.44,92.82,6964600,37.63
2003-09-29,91.75,92.92,91.72,92.90,6311200,37.66
2003-09-26,92.00,92.30,91.52,91.72,5248000,37.18
2003-09-25,92.37,92.73,91.96,92.16,5462800,37.36
2003-09-24,92.60,92.80,92.00,92.37,7606400,37.45
2003-09-23,92.00,92.47,91.79,92.31,4874000,37.42
2003-09-22,92.00,92.55,91.52,92.19,5645800,37.37
2003-09-19,93.25,93.38,92.28,92.67,7321600,37.57
2003-09-18,92.30,93.43,92.20,93.25,6795400,37.80
2003-09-17,92.18,92.71,92.09,92.50,4880000,37.50
2003-09-16,91.50,92.61,91.50,92.59,6629800,37.54
2003-09-15,91.47,92.41,91.45,91.74,7971800,37.19
2003-09-12,91.25,91.91,91.13,91.91,5939600,37.26
2003-09-11,91.15,91.86,91.03,91.55,5801400,37.12
2003-09-10,91.16,91.89,90.81,90.96,6826000,36.88
2003-09-09,91.10,91.55,91.00,91.15,7191600,36.95
2003-09-08,90.60,91.69,90.56,91.62,6526200,37.14
2003-09-05,91.43,91.70,90.74,90.98,7920000,36.88
2003-09-04,90.00,91.99,89.82,91.43,16050200,37.07
2003-09-03,88.10,89.10,88.01,88.80,8393600,36.00
2003-09-02,87.16,88.37,87.12,88.08,5752800,35.71
2003-08-29,86.97,87.94,86.96,87.29,4702000,35.39
2003-08-28,87.12,87.76,86.59,87.40,4248200,35.43
2003-08-27,87.15,88.25,87.15,87.25,6474200,35.37
2003-08-26,86.88,87.82,86.66,87.67,5460400,35.54
2003-08-25,86.65,87.30,86.57,87.18,5042600,35.34
2003-08-22,87.20,87.49,86.69,86.71,6182800,35.15
2003-08-21,87.38,87.94,86.55,86.70,7627400,35.15
2003-08-20,87.84,88.49,87.27,87.38,4824000,35.42
2003-08-19,88.40,88.40,87.70,87.80,9216000,35.59
2003-08-18,89.65,89.65,88.40,88.40,5896200,35.84
2003-08-15,89.35,89.50,88.70,89.12,2801400,36.13
2003-08-14,89.46,89.49,88.55,88.97,4918400,36.07
2003-08-13,89.65,89.66,88.80,89.11,5186200,36.13
2003-08-12,89.50,89.54,88.48,89.41,4744800,36.25
2003-08-11,89.04,89.60,88.75,89.12,4167800,36.13
2003-08-08,88.80,89.18,88.18,89.08,4080400,36.11
2003-08-07,89.00,89.14,88.03,88.20,6192000,35.76
2003-08-06,87.70,89.18,87.50,88.80,7789000,36.00
2003-08-05,88.25,88.59,87.42,87.53,6403800,35.49
2003-08-04,86.95,88.50,86.51,87.84,6811200,35.61
2003-08-01,88.00,88.30,86.61,86.70,9353600,35.15
2003-07-31,88.95,90.25,87.87,87.87,11680600,35.62
2003-07-30,87.90,88.09,87.21,87.75,6343200,35.57
2003-07-29,88.05,88.56,87.10,87.10,9215200,35.31
2003-07-28,89.14,89.14,87.90,88.31,6529600,35.80
2003-07-25,87.95,89.59,86.82,89.55,6851600,36.30
2003-07-24,89.17,89.86,88.20,88.23,7992000,35.77
2003-07-23,89.93,89.93,88.50,88.90,5859600,36.04
2003-07-22,89.05,89.91,88.28,89.50,6459200,36.28
2003-07-21,89.55,89.87,89.04,89.16,6431400,36.15
2003-07-18,88.93,89.80,88.60,89.80,7686400,36.41
2003-07-17,88.50,88.65,87.84,88.14,6093200,35.73
2003-07-16,88.00,88.60,87.94,88.58,7147200,35.91
2003-07-15,88.19,88.75,87.83,88.75,9819400,35.80
2003-07-14,88.60,88.71,88.24,88.34,7522800,35.63
2003-07-11,88.34,88.88,88.03,88.56,5693400,35.72
2003-07-10,88.50,88.79,87.90,88.35,9182000,35.63
2003-07-09,89.95,90.33,88.50,88.50,9917400,35.69
2003-07-08,90.45,90.69,90.02,90.10,5065000,36.34
2003-07-07,90.10,91.09,90.10,90.79,5947600,36.62
2003-07-03,90.00,90.75,89.71,89.96,3251600,36.28
2003-07-02,89.98,90.40,89.93,90.11,6527200,36.34
2003-07-01,89.04,90.58,88.73,89.96,6287800,36.28
2003-06-30,89.42,89.99,89.10,89.18,5176600,35.97
2003-06-27,90.28,90.28,89.17,89.17,5982600,35.96
2003-06-26,90.69,90.69,89.80,90.28,7685200,36.41
2003-06-25,91.98,92.37,90.63,90.69,6956400,36.58
2003-06-24,91.00,92.48,91.00,92.38,7510600,37.26
2003-06-23,91.03,91.65,90.36,91.50,6733600,36.90
2003-06-20,90.85,91.74,90.41,91.23,9402400,36.80
2003-06-19,91.50,91.69,90.05,90.41,6564000,36.46
2003-06-18,91.89,91.89,91.00,91.54,6584200,36.92
2003-06-17,92.28,92.50,91.66,91.89,5424000,37.06
2003-06-16,91.60,92.51,91.40,92.40,7065600,37.27
2003-06-13,91.30,91.39,90.55,91.17,4613200,36.77
2003-06-12,90.95,91.00,90.20,90.82,6088000,36.63
2003-06-11,90.82,90.82,89.92,90.50,5809200,36.50
2003-06-10,90.58,90.86,90.13,90.60,4633800,36.54
2003-06-09,90.71,91.16,90.40,90.57,4006400,36.53
2003-06-06,91.20,91.42,90.31,90.80,9333400,36.62
2003-06-05,91.76,92.36,90.70,91.38,7045200,36.86
2003-06-04,92.05,92.53,91.85,92.37,7429400,37.26
2003-06-03,91.42,92.20,91.15,92.05,5731600,37.13
2003-06-02,91.83,91.95,90.80,91.32,7470200,36.83
2003-05-30,91.13,91.95,91.02,91.82,6601000,37.03
2003-05-29,91.65,92.01,90.20,91.13,6680600,36.76
2003-05-28,91.12,91.93,90.60,91.78,8811600,37.02
2003-05-27,89.80,91.19,89.62,91.11,9698800,36.75
2003-05-23,89.12,89.80,89.03,89.80,3808800,36.22
2003-05-22,89.43,89.84,89.05,89.58,5882800,36.13
2003-05-21,88.85,89.43,88.60,89.43,6073400,36.07
2003-05-20,89.97,90.00,88.70,89.35,6665400,36.04
2003-05-19,90.11,90.28,89.61,90.03,5701400,36.31
2003-05-16,89.97,90.49,89.79,90.32,7723200,36.43
2003-05-15,89.00,90.24,88.76,89.90,7292800,36.26
2003-05-14,88.49,88.69,87.70,88.60,7593600,35.73
2003-05-13,88.75,89.30,87.60,87.81,7996600,35.42
2003-05-12,89.25,89.40,88.71,88.88,5729800,35.85
2003-05-09,89.13,89.61,88.72,89.50,4322600,36.10
2003-05-08,89.15,89.70,88.90,89.12,4773800,35.94
2003-05-07,89.71,90.19,89.41,89.85,6413000,36.24
2003-05-06,89.84,90.08,89.30,89.70,5724800,36.18
2003-05-05,90.00,90.45,89.24,90.14,6446000,36.36
2003-05-02,89.40,90.16,88.93,90.15,6295400,36.36
2003-05-01,90.08,90.50,88.37,89.87,5877000,36.25
2003-04-30,89.91,90.46,89.57,89.85,10203000,36.24
2003-04-29,90.60,91.00,89.70,90.85,8302000,36.64
2003-04-28,89.38,91.06,88.45,90.69,8444800,36.58
2003-04-25,89.30,89.73,88.80,89.14,4783600,35.95
2003-04-24,89.20,89.90,89.10,89.87,6371600,36.25
2003-04-23,90.88,91.21,90.35,90.55,5952000,36.52
2003-04-22,88.85,91.45,88.54,91.13,7550600,36.76
2003-04-21,89.55,89.83,89.11,89.43,4881800,36.07
2003-04-17,89.10,89.56,88.11,89.26,7153200,36.00
2003-04-16,89.69,89.87,88.75,89.10,6212400,35.94
2003-04-15,89.40,90.00,89.37,89.88,6803800,36.25
2003-04-14,89.20,90.24,89.13,89.95,5912600,36.11
2003-04-11,89.15,89.67,88.90,89.20,5032400,35.81
2003-04-10,89.29,89.30,88.40,88.77,7076800,35.64
2003-04-09,89.20,90.50,88.93,89.29,6393200,35.85
2003-04-08,89.02,90.04,89.01,89.90,6090600,36.09
2003-04-07,90.41,91.10,89.32,89.41,7650600,35.90
2003-04-04,88.80,90.44,88.80,90.15,6480800,36.19
2003-04-03,90.11,90.18,89.42,89.44,6290600,35.91
2003-04-02,89.98,90.19,89.47,90.12,9390800,36.18
2003-04-01,89.05,90.00,88.71,89.52,8636000,35.94
2003-03-31,88.50,90.00,88.00,89.05,10082000,35.75
2003-03-28,88.78,88.98,87.89,88.64,5937800,35.59
2003-03-27,87.80,89.34,87.50,88.78,6805400,35.64
2003-03-26,88.03,88.89,87.89,88.33,6287800,35.46
2003-03-25,87.57,88.76,87.20,88.02,7367400,35.34
2003-03-24,88.00,88.15,87.06,87.56,7374400,35.15
2003-03-21,88.65,89.07,87.99,88.90,11405200,35.69
2003-03-20,87.51,88.57,87.26,88.00,9777800,35.33
2003-03-19,86.62,87.92,86.45,87.92,9287400,35.30
2003-03-18,85.50,87.00,85.19,86.62,11100400,34.78
2003-03-17,83.23,85.55,82.83,85.50,10316200,34.33
2003-03-14,83.69,83.96,82.81,83.40,6812000,33.48
2003-03-13,82.75,83.49,81.79,83.48,8667800,33.52
2003-03-12,80.71,82.00,80.46,81.95,7981400,32.90
2003-03-11,79.76,81.82,79.66,80.70,9444400,32.40
2003-03-10,80.76,80.77,79.70,79.79,5812600,32.03
2003-03-07,80.16,81.04,79.57,80.96,8288400,32.50
2003-03-06,80.31,81.25,80.15,80.15,7180600,32.18
2003-03-05,79.75,81.00,79.69,80.99,7384600,32.52
2003-03-04,81.00,81.14,79.76,79.89,7056800,32.08
2003-03-03,82.35,82.36,80.72,80.82,8203200,32.45
2003-02-28,82.60,82.98,81.53,81.86,7569400,32.87
2003-02-27,82.72,83.04,82.01,82.60,8482200,33.16
2003-02-26,82.90,83.15,82.25,82.55,5333000,33.14
2003-02-25,82.30,83.08,81.66,83.08,8055000,33.36
2003-02-24,83.70,83.79,82.61,82.89,6578000,33.28
2003-02-21,84.15,84.46,83.20,84.24,6940400,33.82
2003-02-20,83.90,84.20,83.06,83.45,4913400,33.50
2003-02-19,84.35,84.50,83.34,84.00,4471600,33.73
2003-02-18,83.90,85.00,83.87,84.61,6274200,33.97
2003-02-14,82.70,83.70,82.15,83.70,6734200,33.60
2003-02-13,83.10,83.29,81.55,82.70,7559000,33.20
2003-02-12,83.25,83.61,82.71,83.32,5536200,33.45
2003-02-11,84.88,85.15,82.92,83.19,6932000,33.40
2003-02-10,84.35,85.01,84.00,84.87,7293400,34.07
2003-02-07,84.86,85.40,83.44,83.98,7616400,33.72
2003-02-06,85.10,85.38,84.21,84.85,7101000,34.07
2003-02-05,85.91,86.24,84.78,85.30,7276600,34.25
2003-02-04,85.15,85.99,84.53,85.91,6880800,34.49
2003-02-03,85.56,86.10,85.22,85.72,6086200,34.42
2003-01-31,84.30,85.98,84.30,85.57,7855600,34.36
2003-01-30,85.45,85.45,84.22,84.50,7519600,33.93
2003-01-29,84.75,86.00,84.02,85.07,10149600,34.15
2003-01-28,84.24,85.26,84.00,85.00,10753200,34.13
2003-01-27,84.10,84.32,82.37,83.05,9373200,33.34
2003-01-24,85.00,85.49,84.14,84.22,6369800,33.81
2003-01-23,84.75,86.14,84.74,85.43,6564600,34.30
2003-01-22,85.79,86.43,84.75,85.13,8654200,34.18
2003-01-21,87.08,87.47,86.01,86.01,8836200,34.37
2003-01-17,86.87,87.24,86.30,87.04,7420800,34.78
2003-01-16,86.23,87.00,86.16,86.87,6160800,34.71
2003-01-15,86.28,86.40,85.20,85.90,5112600,34.32
2003-01-14,85.80,86.45,85.65,86.36,5475800,34.51
2003-01-13,86.13,86.35,85.00,86.19,6612200,34.44
2003-01-10,85.78,86.44,85.15,86.13,6574400,34.42
2003-01-09,85.40,85.90,84.66,85.78,9138800,34.28
2003-01-08,86.40,86.97,84.60,85.20,10540600,34.04
2003-01-07,87.07,87.43,86.48,86.49,6639600,34.56
2003-01-06,87.10,88.03,86.97,87.84,5391600,35.10
2003-01-03,87.65,87.93,86.61,86.85,5519000,34.70
2003-01-02,86.10,87.90,86.01,87.81,6608800,35.09
2002-12-31,86.16,86.45,85.11,85.94,5403000,34.34
2002-12-30,86.15,87.47,86.00,86.10,6905800,34.40
2002-12-27,86.93,87.57,86.21,86.55,3341800,34.58
2002-12-26,87.55,88.24,87.12,87.43,3321400,34.93
2002-12-24,87.70,87.80,87.12,87.53,1895200,34.97
2002-12-23,87.90,88.05,87.52,87.69,6001600,35.04
2002-12-20,86.69,87.78,86.34,87.68,11114800,35.03
2002-12-19,87.37,87.39,85.36,85.70,9275800,34.24
2002-12-18,87.20,87.85,86.81,87.37,6152400,34.91
2002-12-17,88.00,88.01,87.05,87.40,6956200,34.92
2002-12-16,87.42,88.05,86.33,88.05,6884200,35.18
2002-12-13,87.70,88.30,87.16,87.41,8180800,34.93
2002-12-12,88.00,88.25,86.25,87.70,10370200,35.04
2002-12-11,87.66,87.90,86.42,87.46,7881600,34.95
2002-12-10,87.00,87.90,86.40,87.65,7920000,35.02
2002-12-09,86.00,86.85,85.55,86.38,8444400,34.52
2002-12-06,85.48,86.06,84.81,85.95,6083200,34.34
2002-12-05,86.05,87.50,85.15,85.23,9266800,34.06
2002-12-04,84.49,86.79,84.49,86.05,10484000,34.38
2002-12-03,82.00,84.80,82.00,84.49,10569800,33.76
2002-12-02,83.63,83.75,82.25,82.80,13905200,33.08
2002-11-29,84.51,84.90,83.85,84.53,4340000,33.78
2002-11-27,84.43,85.55,83.60,85.03,7461200,33.98
2002-11-26,85.25,85.26,84.25,84.42,9031200,33.73
2002-11-25,86.07,86.24,85.45,85.64,7500000,34.22
2002-11-22,86.65,87.48,86.47,86.58,7437600,34.60
2002-11-21,87.99,88.10,86.49,86.73,8499400,34.66
2002-11-20,86.55,88.29,86.26,87.99,6457600,35.16
2002-11-19,86.02,87.87,85.90,87.10,6296000,34.80
2002-11-18,87.30,87.30,85.44,86.15,7782000,34.42
2002-11-15,86.49,87.37,85.75,87.28,8749600,34.88
2002-11-14,86.05,86.66,85.13,86.48,7478000,34.56
2002-11-13,85.88,87.18,85.37,85.80,7543000,34.28
2002-11-12,86.48,87.25,85.14,85.41,7248000,34.13
2002-11-11,86.60,87.70,86.14,86.25,5642600,34.46
2002-11-08,88.50,89.06,87.17,87.69,6014200,35.04
2002-11-07,87.75,88.46,87.02,88.01,6242200,35.17
2002-11-06,88.71,88.75,86.97,87.86,8212400,35.11
2002-11-05,86.45,88.97,86.35,88.74,7629200,35.46
2002-11-04,88.00,88.02,86.25,86.50,9340000,34.56
2002-11-01,87.80,88.22,86.70,87.99,8604000,35.16
2002-10-31,88.94,89.45,87.46,88.45,8156400,35.34
2002-10-30,89.00,89.89,88.02,88.94,8873600,35.54
2002-10-29,88.04,89.22,87.06,89.01,16135800,35.57
2002-10-28,88.70,88.72,84.75,85.75,14637800,34.26
2002-10-25,88.60,89.18,87.53,88.70,6948000,35.44
2002-10-24,91.25,91.25,88.50,88.80,7069600,35.48
2002-10-23,90.45,91.00,89.16,91.00,8361200,36.36
2002-10-22,91.48,91.75,89.51,90.34,9511600,36.10
2002-10-21,90.95,92.19,90.12,92.19,6789400,36.84
2002-10-18,90.00,91.75,89.84,91.75,6858200,36.66
2002-10-17,90.90,91.10,89.79,90.34,7679400,36.10
2002-10-16,90.02,90.97,89.76,90.50,7180400,36.16
2002-10-15,92.00,92.15,89.20,90.42,14296000,35.97
2002-10-14,90.00,91.29,89.73,91.29,6394800,36.31
2002-10-11,89.40,90.44,88.54,90.24,9663000,35.89
2002-10-10,88.53,89.66,87.50,88.99,9407400,35.40
2002-10-09,89.30,89.99,87.91,88.19,10451200,35.08
2002-10-08,89.44,90.83,89.06,89.30,9735000,35.52
2002-10-07,88.52,90.79,88.45,88.93,10585600,35.37
2002-10-04,90.00,90.13,87.37,88.52,10434800,35.21
2002-10-03,90.56,92.35,89.50,89.81,10339800,35.72
2002-10-02,90.45,91.24,90.01,90.56,7163400,36.02
2002-10-01,89.50,91.17,88.50,91.17,10400200,36.26
2002-09-30,88.38,89.79,87.20,89.38,13563800,35.55
2002-09-27,90.78,91.10,87.99,88.13,8799200,35.05
2002-09-26,89.95,90.79,89.15,90.75,8236600,36.10
2002-09-25,88.40,90.00,87.99,89.10,8549400,35.44
2002-09-24,90.15,90.30,88.00,88.04,10283800,35.02
2002-09-23,90.02,91.00,89.50,90.74,7053400,36.09
2002-09-20,91.12,91.46,90.25,91.09,12632600,36.23
2002-09-19,91.50,92.52,91.10,91.12,6969800,36.24
2002-09-18,91.32,92.88,90.65,92.10,6831200,36.63
2002-09-17,93.04,93.50,91.79,92.06,8247400,36.62
2002-09-16,92.00,93.00,91.86,93.00,7262400,36.99
2002-09-13,91.00,92.00,90.64,92.00,6131600,36.59
2002-09-12,91.05,91.31,90.30,91.20,5728800,36.28
2002-09-11,91.70,92.00,90.85,91.88,4901400,36.55
2002-09-10,90.99,91.82,90.10,91.50,6184000,36.40
2002-09-09,89.25,90.85,89.00,90.85,5483400,36.14
2002-09-06,90.95,90.96,89.19,89.95,7114800,35.78
2002-09-05,88.54,90.59,88.20,89.85,11535600,35.74
2002-09-04,87.00,88.88,86.52,88.56,9562800,35.23
2002-09-03,88.66,88.66,86.36,86.54,8145400,34.42
2002-08-30,87.87,89.68,87.50,88.65,6123200,35.26
2002-08-29,89.10,89.40,87.70,87.87,7959600,34.95
2002-08-28,87.00,90.50,87.00,89.73,5291000,35.69
2002-08-27,90.25,90.91,89.26,90.41,6815800,35.96
2002-08-26,90.25,90.50,89.15,90.40,6471200,35.96
2002-08-23,90.20,90.95,89.93,90.25,5072400,35.90
2002-08-22,90.18,91.09,89.75,90.76,5848600,36.10
2002-08-21,90.25,91.00,89.79,90.89,6034600,36.15
2002-08-20,90.35,90.90,90.01,90.21,6751200,35.88
2002-08-19,90.60,91.52,90.04,91.25,7625600,36.30
2002-08-16,90.00,90.99,89.06,90.99,9640600,36.19
2002-08-15,92.05,92.90,90.69,91.32,9005600,36.32
2002-08-14,90.06,92.89,89.34,92.89,8927000,36.95
2002-08-13,89.95,91.69,89.70,90.06,9148800,35.82
2002-08-12,90.00,91.43,89.95,90.85,6203800,36.14
2002-08-09,89.65,91.49,89.50,91.14,8595000,36.25
2002-08-08,88.94,90.94,88.34,90.85,9901200,36.14
2002-08-07,88.19,89.10,86.50,88.93,10906800,35.37
2002-08-06,88.70,89.35,87.12,87.72,13051400,34.89
2002-08-05,89.40,89.41,87.20,88.00,15921000,35.00
2002-08-02,87.87,89.90,87.82,89.84,14511400,35.74
2002-08-01,88.74,89.80,87.26,87.87,10268600,34.95
2002-07-31,87.60,89.00,86.75,88.99,10154400,35.40
2002-07-30,86.40,87.55,85.77,87.28,8643800,34.72
2002-07-29,84.62,87.22,84.46,87.22,9827800,34.69
2002-07-26,84.30,84.69,83.25,84.20,9104400,33.49
2002-07-25,82.25,85.02,81.07,85.02,13096600,33.82
2002-07-24,78.10,82.33,78.10,82.25,16138800,32.72
2002-07-23,79.00,80.09,78.01,79.21,13541200,31.51
2002-07-22,75.00,78.96,75.00,77.83,17256600,30.96
2002-07-19,79.02,79.45,74.08,74.46,17326200,29.62
2002-07-18,80.14,82.11,80.11,80.39,8898600,31.98
2002-07-17,81.95,82.23,79.76,80.07,11701200,31.85
2002-07-16,81.50,81.99,79.35,81.25,10625600,32.16
2002-07-15,82.60,83.20,79.20,82.30,13916000,32.57
2002-07-12,86.12,86.12,82.10,83.63,13833800,33.10
2002-07-11,87.10,87.65,85.12,85.95,12660800,34.02
2002-07-10,87.90,88.89,87.35,87.95,9880600,34.81
2002-07-09,90.10,90.49,86.65,87.90,7021400,34.79
2002-07-08,89.88,90.48,89.01,90.35,5651600,35.76
2002-07-05,88.16,89.88,87.51,89.88,3614800,35.57
2002-07-03,88.45,89.60,87.02,88.36,7620800,34.97
2002-07-02,89.03,89.60,88.37,89.28,8297800,35.33
2002-07-01,89.34,90.95,89.06,90.03,7897800,35.63
2002-06-28,91.70,92.20,89.30,89.30,14148600,35.34
2002-06-27,91.65,92.46,89.55,92.24,9513600,36.50
2002-06-26,89.00,91.96,87.94,91.08,13669600,36.05
2002-06-25,93.16,93.50,89.00,89.00,11822800,35.22
2002-06-24,93.75,94.41,93.00,93.40,10724400,36.96
2002-06-21,93.84,94.60,93.27,93.85,12660400,37.14
2002-06-20,94.00,94.75,93.60,93.85,6938200,37.14
2002-06-19,93.80,94.75,93.38,94.40,8196000,37.36
2002-06-18,93.10,93.90,92.98,93.89,5918000,37.16
2002-06-17,91.55,93.90,91.55,93.90,7850400,37.16
2002-06-14,92.22,92.30,90.00,91.55,8280200,36.23
2002-06-13,92.75,93.03,91.39,91.48,8012800,36.20
2002-06-12,90.50,93.00,90.27,93.00,17696400,36.81
2002-06-11,90.10,90.50,88.94,89.00,5682200,35.22
2002-06-10,88.95,89.69,88.15,89.20,5670600,35.30
2002-06-07,89.40,89.87,88.07,89.34,6049800,35.36
2002-06-06,90.10,90.74,89.28,89.55,5432000,35.44
2002-06-05,89.95,90.75,88.80,90.54,6226800,35.83
2002-06-04,88.96,89.73,88.13,89.55,7845200,35.44
2002-06-03,89.11,91.07,88.87,88.91,6517400,35.19
2002-05-31,89.23,90.48,88.97,89.55,6218400,35.17
2002-05-30,87.09,88.94,86.40,88.75,6607400,34.85
2002-05-29,87.85,88.75,87.00,87.02,10684000,34.17
2002-05-28,90.60,90.60,87.50,88.01,7467800,34.56
2002-05-24,90.75,91.29,89.70,90.26,4765200,35.45
2002-05-23,91.55,91.70,90.91,91.37,5138000,35.88
2002-05-22,91.10,92.09,90.95,91.90,4691000,36.09
2002-05-21,91.95,92.02,90.75,91.10,6380400,35.78
2002-05-20,93.20,93.73,92.40,92.40,3985400,36.29
2002-05-17,93.45,93.62,92.73,93.62,4867400,36.77
2002-05-16,92.40,93.20,91.93,92.97,5578400,36.51
2002-05-15,92.45,92.90,91.81,92.15,5789800,36.19
2002-05-14,93.15,93.63,92.41,93.05,5875200,36.54
2002-05-13,91.67,93.36,91.67,93.21,4500000,36.60
2002-05-10,92.06,92.99,91.80,92.40,4723600,36.29
2002-05-09,92.00,92.75,91.65,92.06,5633200,36.15
2002-05-08,91.67,91.96,90.80,91.80,7733400,36.05
2002-05-07,92.50,93.24,91.62,91.66,7020200,36.00
2002-05-06,92.48,93.48,91.90,92.20,6172400,36.21
2002-05-03,92.99,93.18,91.95,91.95,6020200,36.11
2002-05-02,92.49,93.47,92.18,93.24,8359000,36.62
2002-05-01,90.80,92.03,90.55,91.80,9780800,36.05
2002-04-30,90.25,90.66,89.40,90.26,8336800,35.45
2002-04-29,90.05,90.55,89.70,90.00,6245800,35.34
2002-04-26,89.77,90.72,89.70,89.80,7174000,35.27
2002-04-25,89.43,89.85,88.85,89.42,5407200,35.12
2002-04-24,89.15,89.99,88.97,89.43,5072000,35.12
2002-04-23,88.89,89.93,88.66,88.90,5264400,34.91
2002-04-22,89.00,89.66,88.50,88.89,4926600,34.91
2002-04-19,88.87,89.12,88.01,88.87,6069800,34.90
2002-04-18,89.75,90.00,87.85,88.41,8925000,34.72
2002-04-17,90.82,91.04,89.91,90.11,5908200,35.39
2002-04-16,90.70,91.47,90.60,91.20,6197200,35.67
2002-04-15,91.60,91.86,90.25,90.55,4999800,35.41
2002-04-12,90.76,92.19,90.50,91.93,6434400,35.95
2002-04-11,92.02,92.74,91.20,91.31,6620400,35.71
2002-04-10,90.29,92.60,90.21,92.34,8220000,36.11
2002-04-09,90.29,90.95,90.00,90.13,5303600,35.25
2002-04-08,89.40,90.29,89.25,90.25,6081600,35.29
2002-04-05,89.75,89.90,88.89,89.80,5530600,35.12
2002-04-04,89.10,90.17,89.10,89.98,7175400,35.19
2002-04-03,90.60,90.61,88.40,89.26,6639800,34.91
2002-04-02,89.99,90.60,89.10,90.60,9390200,35.43
2002-04-01,89.35,89.99,88.93,89.99,5225600,35.19
2002-03-28,89.99,90.29,89.23,90.09,4644000,35.23
2002-03-27,88.85,90.38,88.85,90.02,5546400,35.20
2002-03-26,89.35,89.96,88.88,89.45,5750400,34.98
2002-03-25,89.75,90.25,89.31,89.75,6251600,35.10
2002-03-22,90.00,90.73,89.62,90.10,7202600,35.24
2002-03-21,89.26,90.44,89.20,90.40,7792800,35.35
2002-03-20,89.80,89.89,89.08,89.60,7211600,35.04
2002-03-19,88.15,89.99,88.12,89.94,12605000,35.17
2002-03-18,87.50,87.95,87.17,87.66,6544800,34.28
2002-03-15,85.38,87.10,85.12,87.07,11881400,34.05
2002-03-14,84.75,85.30,84.05,84.99,4996400,33.24
2002-03-13,85.28,85.52,84.20,85.22,4760800,33.33
2002-03-12,83.60,85.28,83.51,85.28,4661600,33.35
2002-03-11,83.85,84.19,82.62,84.10,5133800,32.89
2002-03-08,84.49,84.61,83.20,83.92,5459400,32.82
2002-03-07,84.93,84.93,83.26,83.94,8715400,32.83
2002-03-06,85.06,85.90,84.76,85.05,6253600,33.26
2002-03-05,85.80,86.50,84.11,85.06,7285400,33.26
2002-03-04,87.00,87.35,86.33,86.98,8615800,34.02
2002-03-01,85.00,87.55,84.85,87.55,6671400,34.24
2002-02-28,85.00,85.70,84.50,84.79,7085200,33.16
2002-02-27,86.35,86.72,84.70,85.50,6840000,33.44
2002-02-26,86.90,86.90,85.67,86.50,7715200,33.83
2002-02-25,85.45,87.85,85.30,87.37,10097200,34.17
2002-02-22,83.50,85.98,83.15,85.60,7219200,33.48
2002-02-21,84.80,85.70,83.10,83.10,7777000,32.50
2002-02-20,84.24,85.00,83.45,85.00,6732200,33.24
2002-02-19,84.10,84.60,83.77,84.00,5697000,32.85
2002-02-15,84.50,85.00,84.33,84.99,8906000,33.24
2002-02-14,83.50,84.25,83.41,84.04,4693600,32.87
2002-02-13,83.03,83.74,83.02,83.73,5163600,32.74
2002-02-12,81.89,83.75,81.87,83.55,7664400,32.67
2002-02-11,82.09,82.60,81.27,81.71,5318000,31.95
2002-02-08,82.05,82.20,80.75,82.09,5373800,32.10
2002-02-07,82.25,82.99,81.48,82.13,5265400,32.12
2002-02-06,81.98,83.18,81.73,82.50,7234000,32.26
2002-02-05,82.45,83.07,81.72,82.62,7055200,32.31
2002-02-04,82.57,84.22,82.43,82.70,9212400,32.34
2002-02-01,81.68,83.30,81.40,82.57,10333200,32.29
2002-01-31,80.50,82.12,80.40,81.68,14694800,31.94
2002-01-30,77.50,79.25,77.26,78.29,7659400,30.62
2002-01-29,79.16,79.16,77.45,77.52,5870200,30.32
2002-01-28,78.60,79.43,78.54,79.16,4513600,30.96
2002-01-25,77.23,79.71,77.21,79.14,5302400,30.95
2002-01-24,79.20,79.20,77.20,77.78,6268600,30.42
2002-01-23,79.15,79.56,78.60,78.60,5151400,30.74
2002-01-22,79.80,79.84,78.60,79.42,5095400,31.06
2002-01-18,79.67,80.00,79.34,79.81,5392000,31.21
2002-01-17,79.49,79.89,79.20,79.69,4520600,31.16
2002-01-16,79.15,79.63,78.34,79.49,6047800,31.09
2002-01-15,78.55,79.89,78.51,79.65,5392800,31.00
2002-01-14,77.65,79.45,77.25,78.70,6080800,30.63
2002-01-11,77.70,78.29,77.12,77.21,5459200,30.05
2002-01-10,76.60,77.30,76.38,76.93,7183800,29.94
2002-01-09,77.76,78.34,77.16,77.20,5527000,30.05
2002-01-08,77.55,78.11,77.28,77.76,4009800,30.26
2002-01-07,78.23,78.49,77.10,77.55,6412200,30.18
2002-01-04,79.24,79.50,78.20,78.45,6181400,30.53
2002-01-03,79.31,79.58,78.61,79.23,5216800,30.84
2002-01-02,78.90,80.00,78.02,80.00,6261600,31.14
2001-12-31,78.90,79.74,78.71,79.13,3941800,30.80
2001-12-28,80.30,80.30,79.06,79.51,3529800,30.95
2001-12-27,80.46,80.60,79.75,80.15,4271000,31.19
2001-12-26,80.26,81.19,80.22,80.50,3728200,31.33
2001-12-24,80.64,80.93,80.05,80.26,2178600,31.24
2001-12-21,81.25,81.37,79.91,80.64,8849000,31.39
2001-12-20,81.10,81.49,80.73,80.99,5688200,31.52
2001-12-19,80.70,81.65,80.42,81.46,7951800,31.70
2001-12-18,80.25,81.72,80.00,81.38,6583400,31.67
2001-12-17,80.10,81.10,79.80,79.80,7111400,31.06
2001-12-14,80.30,80.78,79.57,79.90,6503600,31.10
2001-12-13,79.95,81.10,79.00,80.90,12740000,31.49
2001-12-12,79.25,80.00,78.90,79.95,16664400,31.12
2001-12-11,76.85,77.70,76.46,76.70,7036000,29.85
2001-12-10,75.47,77.42,75.26,76.72,7728400,29.86
2001-12-07,75.57,75.75,74.76,75.43,4366000,29.36
2001-12-06,76.45,77.08,75.50,75.70,5188000,29.46
2001-12-05,76.50,77.71,76.23,76.70,6368400,29.85
2001-12-04,76.50,77.07,75.73,76.34,4833200,29.71
2001-12-03,77.45,77.45,76.05,76.30,5482400,29.70
2001-11-30,77.00,78.12,76.98,77.46,5593600,30.15
2001-11-29,76.10,77.60,75.24,77.44,7276800,30.14
2001-11-28,76.85,77.25,75.95,76.00,5393400,29.58
2001-11-27,77.70,78.25,76.91,77.12,6482400,30.02
2001-11-26,78.05,78.39,77.50,78.15,4536200,30.42
2001-11-23,77.90,78.50,77.80,78.45,1680200,30.53
2001-11-21,78.00,78.55,77.75,77.90,4104000,30.32
2001-11-20,78.20,78.68,77.71,78.50,5344800,30.55
2001-11-19,78.85,79.00,78.00,78.68,5475800,30.62
2001-11-16,78.68,78.74,77.77,78.74,5433600,30.65
2001-11-15,78.23,78.85,77.97,78.29,5971200,30.47
2001-11-14,77.99,78.25,77.23,78.23,6405000,30.45
2001-11-13,77.45,77.89,76.49,77.86,5259800,30.30
2001-11-12,76.65,77.43,76.47,77.27,3858200,30.07
2001-11-09,76.40,77.51,76.30,77.31,4648600,30.09
2001-11-08,78.00,78.00,76.21,76.70,6213200,29.85
2001-11-07,77.45,78.20,77.37,78.11,5815200,30.40
2001-11-06,76.93,78.00,76.35,78.00,5514000,30.36
2001-11-05,76.09,76.98,75.94,76.93,6274400,29.94
2001-11-02,75.80,76.60,75.20,76.00,5787800,29.58
2001-11-01,73.80,75.99,73.64,75.98,9758000,29.57
2001-10-31,74.20,74.42,73.45,73.78,7567200,28.72
2001-10-30,71.98,74.25,71.75,74.20,10641800,28.88
2001-10-29,73.01,73.25,71.30,71.30,5470800,27.75
2001-10-26,72.25,73.54,71.88,73.35,4762400,28.55
2001-10-25,70.70,72.48,70.51,72.29,4712800,28.14
2001-10-24,71.75,72.15,71.36,71.40,4851600,27.79
2001-10-23,72.70,72.84,71.05,71.50,4191400,27.83
2001-10-22,71.75,72.90,71.60,72.45,4323400,28.20
2001-10-19,70.95,72.20,70.77,71.75,5990600,27.93
2001-10-18,70.20,71.80,70.00,70.30,7516200,27.36
2001-10-17,70.55,71.20,69.73,69.80,7307600,27.17
2001-10-16,70.74,71.05,70.11,70.93,8470400,27.46
2001-10-15,71.50,71.50,70.62,71.11,5941200,27.53
2001-10-12,71.55,72.19,71.50,71.94,5889800,27.85
2001-10-11,73.02,73.50,71.80,72.59,6369400,28.10
2001-10-10,72.05,74.14,72.05,73.34,5570000,28.39
2001-10-09,72.25,73.78,72.10,72.54,5418200,28.08
2001-10-08,72.00,73.10,71.76,72.25,4238800,27.97
2001-10-05,71.30,72.99,71.30,72.69,6143000,28.14
2001-10-04,73.05,73.10,71.15,71.20,7984200,27.56
2001-10-03,72.81,73.39,71.90,73.25,8282600,28.36
2001-10-02,72.39,73.45,72.25,73.28,5714400,28.37
2001-10-01,72.50,73.00,71.73,72.39,7015200,28.02
2001-09-28,72.74,73.15,72.02,72.79,9963000,28.18
2001-09-27,71.50,72.40,71.06,72.40,7139600,28.03
2001-09-26,71.70,72.24,70.80,71.13,6906600,27.54
2001-09-25,69.46,71.20,69.45,71.00,7985400,27.49
2001-09-24,69.00,70.45,68.89,69.46,10354600,26.89
2001-09-21,70.65,71.65,67.00,67.00,20140800,25.94
2001-09-20,74.00,74.00,72.56,72.81,9779400,28.19
2001-09-19,74.65,75.02,73.23,74.55,11095200,28.86
2001-09-18,74.10,74.25,73.11,74.20,9251400,28.72
2001-09-17,73.60,74.90,72.30,74.55,11860800,28.86
2001-09-10,73.45,74.40,73.30,74.20,7433600,28.72
2001-09-07,74.90,75.20,73.40,74.35,6509000,28.78
2001-09-06,75.88,75.99,74.71,75.50,8744400,29.23
2001-09-05,75.91,76.24,74.90,75.88,7687200,29.37
2001-09-04,73.68,76.08,73.68,75.52,7436200,29.24
2001-08-31,73.80,74.35,73.65,74.15,4807800,28.71
2001-08-30,74.15,75.10,73.95,74.59,7104200,28.88
2001-08-29,75.60,75.60,73.81,74.02,5263200,28.65
2001-08-28,76.25,76.48,74.80,74.99,7213400,29.03
2001-08-27,77.00,77.04,76.48,76.84,6090400,29.75
2001-08-24,76.85,77.28,76.20,77.00,8007200,29.81
2001-08-23,75.45,77.00,75.35,76.94,9331000,29.79
2001-08-22,75.20,75.74,74.30,75.65,7389800,29.29
2001-08-21,75.20,75.54,74.51,74.78,7824000,28.95
2001-08-20,74.90,76.08,74.27,75.68,11225000,29.30
2001-08-17,74.15,74.75,73.81,74.75,8613000,28.94
2001-08-16,73.15,74.39,72.90,74.19,8622000,28.72
2001-08-15,72.28,73.00,72.10,72.18,6144600,27.94
2001-08-14,72.35,72.62,72.01,72.50,5994000,28.07
2001-08-13,71.90,72.30,71.73,72.12,5344800,27.92
2001-08-10,71.19,72.53,70.86,71.87,8781800,27.82
2001-08-09,69.52,70.90,69.36,70.70,3989800,27.37
2001-08-08,69.50,70.43,69.50,69.85,4932000,27.04
2001-08-07,69.75,71.85,69.54,70.61,7447600,27.33
2001-08-06,70.40,70.75,69.76,70.75,5467600,27.39
2001-08-03,71.46,71.50,69.52,70.22,4424400,27.18
2001-08-02,71.76,71.95,70.70,71.46,3912400,27.66
2001-08-01,71.03,71.93,71.03,71.50,4899400,27.68
2001-07-31,71.10,71.60,70.60,71.02,6287600,27.49
2001-07-30,70.05,71.10,70.05,71.10,4515600,27.52
2001-07-27,70.50,71.42,70.11,70.47,4472200,27.28
2001-07-26,69.40,71.00,69.01,71.00,9228800,27.49
2001-07-25,68.09,70.00,67.85,70.00,4858600,27.10
2001-07-24,67.75,68.60,67.41,68.09,4413800,26.36
2001-07-23,68.15,68.30,67.20,67.80,4942600,26.25
2001-07-20,69.10,69.10,67.60,68.09,5396400,26.36
2001-07-19,69.20,69.73,67.67,68.39,6433600,26.48
2001-07-18,69.88,69.90,68.71,69.20,6507600,26.79
2001-07-17,69.37,69.99,68.75,69.93,6170200,26.92
2001-07-16,68.14,69.49,68.04,69.15,4517200,26.62
2001-07-13,68.30,68.42,67.66,68.14,5786000,26.24
2001-07-12,68.76,68.80,67.90,68.75,7122600,26.47
2001-07-11,67.70,69.00,67.10,68.75,10880600,26.47
2001-07-10,66.10,67.10,65.27,67.01,8217600,25.80
2001-07-09,65.00,66.14,65.00,66.14,7116000,25.47
2001-07-06,64.28,65.05,64.10,65.00,5212600,25.03
2001-07-05,64.30,64.60,63.76,64.53,4539400,24.85
2001-07-03,64.02,64.70,63.75,64.60,2512000,24.87
2001-07-02,64.00,64.82,63.81,64.47,4282400,24.82
2001-06-29,64.04,65.35,63.80,63.80,8924600,24.56
2001-06-28,63.41,64.23,63.15,63.65,5093600,24.51
2001-06-27,63.71,64.33,63.36,63.40,4807200,24.41
2001-06-26,62.80,64.15,62.79,63.86,5391200,24.59
2001-06-25,63.25,63.80,62.70,62.80,3281600,24.18
2001-06-22,62.40,63.49,62.30,63.28,4583200,24.36
2001-06-21,62.01,63.35,61.96,62.35,6340800,24.01
2001-06-20,62.50,62.93,62.01,62.55,4595800,24.08
2001-06-19,62.25,62.75,61.91,62.41,7043200,24.03
2001-06-18,62.40,62.40,61.68,62.15,7257200,23.93
2001-06-15,64.40,64.88,62.47,62.60,13955600,24.10
2001-06-14,64.95,65.60,64.53,64.86,4624400,24.97
2001-06-13,65.95,65.98,64.89,64.95,4446000,25.01
2001-06-12,65.25,65.60,64.91,65.50,6933200,25.22
2001-06-11,64.50,64.77,64.06,64.35,2608400,24.78
2001-06-08,65.15,65.18,64.01,64.28,4132000,24.75
2001-06-07,64.75,65.60,64.70,64.92,5066400,25.00
2001-06-06,65.25,66.30,64.51,64.67,7914200,24.90
2001-06-05,63.61,64.12,63.25,64.08,5336600,24.67
2001-06-04,63.50,63.74,63.04,63.60,4917600,24.49
2001-06-01,64.23,64.24,63.25,63.51,3730800,24.45
2001-05-31,64.00,64.50,63.81,64.24,4268800,24.73
2001-05-30,64.60,64.97,63.69,64.37,4669400,24.78
2001-05-29,63.80,64.64,63.55,64.64,5719800,24.89
2001-05-25,64.25,64.30,63.26,63.50,4353000,24.45
2001-05-24,64.00,64.59,63.55,64.25,5160200,24.74
2001-05-23,64.60,64.93,63.65,64.19,6547800,24.71
2001-05-22,65.30,65.60,63.95,64.00,8073400,24.64
2001-05-21,65.00,66.15,64.40,65.25,11720800,25.12
2001-05-18,67.16,67.48,66.42,67.48,4777200,25.98
2001-05-17,67.75,68.30,66.70,67.15,6360800,25.85
2001-05-16,66.30,68.29,66.15,68.29,6935400,26.29
2001-05-15,66.06,66.24,65.42,65.98,4654200,25.40
2001-05-14,65.99,66.17,65.30,66.05,2792800,25.43
2001-05-11,65.84,66.28,65.15,65.50,3251400,25.22
2001-05-10,66.45,66.50,65.10,65.84,4691800,25.35
2001-05-09,64.50,66.24,63.95,66.19,8785200,25.48
2001-05-08,64.50,64.76,63.54,64.50,4498000,24.83
2001-05-07,64.40,64.95,63.90,64.65,3697800,24.89
2001-05-04,63.75,64.51,63.25,64.27,5643200,24.75
2001-05-03,64.75,64.75,63.68,64.27,7941000,24.75
2001-05-02,64.85,64.85,63.50,64.15,12807600,24.70
2001-05-01,62.80,64.84,62.25,64.18,17375600,24.71
2001-04-30,60.05,60.29,59.25,60.05,8330400,23.12
2001-04-27,58.40,59.83,58.10,59.83,5565600,23.04
2001-04-26,58.10,58.30,57.78,58.30,7198600,22.45
2001-04-25,56.80,57.84,56.70,57.56,7399400,22.16
2001-04-24,57.00,57.74,56.20,56.64,10960400,21.81
2001-04-23,58.00,58.45,57.77,58.05,5976400,22.35
2001-04-20,58.71,59.62,57.68,58.00,8089000,22.33
2001-04-19,57.90,58.99,57.50,58.96,7997400,22.70
2001-04-18,57.75,60.00,56.75,57.43,10262400,22.11
2001-04-17,58.30,58.65,55.96,57.40,13986000,21.97
2001-04-16,59.20,59.94,58.04,59.15,5505200,22.63
2001-04-12,58.90,59.43,58.10,58.80,5797000,22.50
2001-04-11,58.00,59.05,57.46,58.98,7588000,22.57
2001-04-10,60.00,60.20,57.75,58.70,10685000,22.46
2001-04-09,62.00,62.00,59.95,60.34,5214200,23.09
2001-04-06,61.50,62.37,59.90,61.68,6028200,23.60
2001-04-05,61.00,61.65,60.00,61.55,6476400,23.55
2001-04-04,60.40,60.99,58.90,60.87,8031000,23.29
2001-04-03,61.05,61.74,60.07,61.10,6508200,23.38
2001-04-02,63.00,63.65,61.06,61.60,5976800,23.57
2001-03-30,61.50,62.80,60.50,62.60,5598600,23.96
2001-03-29,62.07,63.05,60.60,61.25,6630200,23.44
2001-03-28,61.80,62.75,60.70,62.07,6436000,23.75
2001-03-27,61.00,62.80,60.91,62.18,8022800,23.79
2001-03-26,61.00,61.10,59.25,60.42,9347000,23.12
2001-03-23,61.60,61.95,59.86,60.20,10576200,23.04
2001-03-22,62.80,63.25,60.30,62.75,12140800,24.01
2001-03-21,65.80,65.80,63.00,63.20,10156400,24.18
2001-03-20,65.90,68.20,65.60,65.90,6540200,25.22
2001-03-19,64.90,67.15,64.55,65.90,7450800,25.22
2001-03-16,64.55,65.93,63.88,64.70,10995000,24.76
2001-03-15,66.75,66.99,63.90,64.94,9028800,24.85
2001-03-14,67.00,67.70,66.38,66.60,6453400,25.49
2001-03-13,68.35,68.95,67.26,68.14,5364200,26.08
2001-03-12,68.75,70.60,68.00,68.25,6741200,26.12
2001-03-09,70.25,70.40,68.66,69.14,5324200,26.46
2001-03-08,68.90,71.20,68.30,71.00,5234200,27.17
2001-03-07,68.60,69.45,68.01,68.52,3833400,26.22
2001-03-06,69.65,69.66,68.70,69.05,5177400,26.42
2001-03-05,70.90,71.40,69.80,70.16,5362400,26.85
2001-03-02,67.80,69.80,67.76,69.65,5813800,26.65
2001-03-01,70.00,70.65,68.25,68.65,8327000,26.27
2001-02-28,70.70,71.20,69.85,70.50,7185000,26.98
2001-02-27,71.00,71.49,70.26,70.70,9067200,27.05
2001-02-26,72.25,72.26,70.13,71.11,12062800,27.21
2001-02-23,75.90,75.90,73.70,75.03,5474400,28.71
2001-02-22,77.00,77.15,74.76,76.10,6889800,29.12
2001-02-21,76.50,77.03,76.15,76.80,7958600,29.39
2001-02-20,75.45,75.78,74.82,75.71,6363800,28.97
2001-02-16,74.49,75.09,74.30,74.84,7089800,28.64
2001-02-15,73.15,74.40,73.07,73.86,7421400,28.26
2001-02-14,74.50,74.50,73.50,73.69,4531400,28.20
2001-02-13,74.90,74.90,73.56,74.55,5788000,28.53
2001-02-12,74.99,75.75,74.36,75.10,5044400,28.74
2001-02-09,75.09,75.50,74.50,74.99,4526000,28.70
2001-02-08,75.19,75.35,74.40,74.90,3758200,28.66
2001-02-07,73.85,75.90,72.21,75.19,7486600,28.77
2001-02-06,74.85,74.95,72.80,74.12,7190800,28.36
2001-02-05,73.99,75.29,73.77,74.35,6786400,28.45
2001-02-02,74.30,74.55,73.30,73.76,7393400,28.23
2001-02-01,72.00,74.13,71.84,73.95,7553400,28.30
2001-01-31,71.00,72.00,69.50,71.84,8331800,27.49
2001-01-30,69.50,71.40,69.25,71.10,11224800,27.21
2001-01-29,69.00,69.24,66.75,66.85,9223600,25.58
2001-01-26,70.62,71.50,68.75,69.25,6207600,26.50
2001-01-25,69.25,70.69,69.00,69.94,5454800,26.76
2001-01-24,69.87,70.12,68.12,69.94,4528200,26.76
2001-01-23,68.69,70.75,68.31,69.44,5566000,26.57
2001-01-22,69.87,70.50,68.25,69.12,6206800,26.45
2001-01-19,70.06,70.62,69.75,69.94,6254800,26.76
2001-01-18,70.12,72.25,69.75,70.81,6797400,27.10
2001-01-17,71.62,71.75,69.94,70.19,7610400,26.86
2001-01-16,70.94,72.50,70.50,71.94,4671000,27.40
2001-01-12,73.25,73.31,70.06,70.31,7568000,26.77
2001-01-11,73.81,74.12,71.75,72.75,5691800,27.70
2001-01-10,73.62,74.50,72.44,73.81,5750600,28.11
2001-01-09,75.75,75.75,73.62,74.62,9482600,28.42
2001-01-08,74.31,77.31,74.25,76.56,7241800,29.15
2001-01-05,72.25,75.44,71.62,74.94,8553800,28.54
2001-01-04,74.56,74.62,71.31,72.31,8341600,27.54
2001-01-03,78.50,79.19,74.00,74.62,11180000,28.42
2001-01-02,78.12,78.87,76.75,78.50,6847800,29.89
2000-12-29,77.50,78.94,76.37,78.44,5280000,29.87
2000-12-28,77.00,77.62,75.31,77.25,6080000,29.42
2000-12-27,74.37,79.31,74.00,76.50,14896000,29.13
2000-12-26,73.69,74.75,72.75,74.44,3554400,28.35
2000-12-22,74.50,74.50,72.50,73.75,5491800,28.08
2000-12-21,72.56,74.87,72.31,74.50,6419800,28.37
2000-12-20,72.62,74.87,71.87,72.56,8324800,27.63
2000-12-19,72.69,74.75,71.81,73.12,5351600,27.84
2000-12-18,72.62,73.37,71.94,72.62,5726600,27.65
2000-12-15,71.37,73.81,71.37,71.37,12218400,27.18
2000-12-14,71.50,74.75,71.37,73.50,6285000,27.99
2000-12-13,71.62,72.62,71.25,72.44,3784400,27.59
2000-12-12,71.25,73.50,70.50,71.94,9310400,27.40
2000-12-11,70.75,70.75,68.87,69.06,6755800,26.30
2000-12-08,73.50,73.56,70.87,71.25,6859200,27.13
2000-12-07,71.75,74.56,71.75,73.56,4193200,28.01
2000-12-06,73.31,73.94,71.44,72.12,6593000,27.46
2000-12-05,75.00,76.19,73.06,73.19,7828000,27.87
2000-12-04,73.75,75.87,73.06,75.37,4900800,28.70
2000-12-01,74.12,74.81,73.19,73.94,5972200,28.16
2000-11-30,74.75,75.94,74.37,74.87,6752400,28.51
2000-11-29,73.69,75.94,73.50,75.56,5280200,28.77
2000-11-28,73.00,74.12,72.50,73.69,5662800,28.06
2000-11-27,72.87,73.75,72.69,72.87,5309800,27.75
2000-11-24,74.25,74.50,73.44,73.62,2753000,28.04
2000-11-22,74.00,75.94,73.94,75.44,6586600,28.73
2000-11-21,74.12,74.50,72.75,74.06,5666000,28.20
2000-11-20,74.75,75.87,73.94,74.94,6071800,28.54
2000-11-17,73.87,75.75,73.87,75.75,7908000,28.85
2000-11-16,72.69,74.81,72.12,74.06,5373200,28.20
2000-11-15,73.00,73.87,72.62,73.37,5518200,27.94
2000-11-14,72.25,72.87,71.25,72.44,7457600,27.59
2000-11-13,71.50,73.06,71.37,72.25,6163000,27.51
2000-11-10,70.12,72.50,70.00,71.62,6250400,27.27
2000-11-09,70.00,71.50,68.06,69.50,12083400,26.47
2000-11-08,68.25,70.19,68.12,69.44,5766200,26.44
2000-11-07,68.62,69.19,67.50,68.44,4861800,26.06
2000-11-06,68.25,69.00,67.81,68.50,5639600,26.09
2000-11-03,67.75,68.69,67.12,68.25,6510800,25.99
2000-11-02,68.75,69.37,67.31,67.94,9018400,25.87
2000-11-01,70.87,70.94,68.31,69.00,13778200,26.28
2000-10-31,75.00,75.12,69.81,71.44,23838600,27.20
2000-10-30,76.00,76.87,74.31,76.87,11799200,29.27
2000-10-27,73.75,76.94,73.50,76.94,8396400,29.30
2000-10-26,75.12,75.94,73.56,74.94,5724400,28.54
2000-10-25,73.87,75.75,73.19,74.94,9293400,28.54
2000-10-24,71.00,73.69,70.56,73.62,6669200,28.04
2000-10-23,72.69,72.69,69.56,69.56,6127400,26.49
2000-10-20,72.19,73.31,72.12,72.87,5297600,27.75
2000-10-19,74.12,74.25,72.31,73.00,8159400,27.80
2000-10-18,72.69,74.94,72.19,74.69,7728600,28.44
2000-10-17,71.50,74.00,71.19,73.31,6080200,27.78
2000-10-16,72.37,72.37,71.06,71.94,5669200,27.26
2000-10-13,72.75,73.44,72.12,72.62,8039400,27.52
2000-10-12,73.25,74.44,72.44,73.62,7665200,27.90
2000-10-11,72.25,74.00,72.12,73.50,7388600,27.86
2000-10-10,72.50,73.00,72.06,72.44,5001200,27.45
2000-10-09,73.00,73.56,72.44,72.87,4963800,27.62
2000-10-06,73.12,74.87,72.75,73.94,9413400,28.02
2000-10-05,71.87,73.19,71.50,73.00,13064400,27.67
2000-10-04,68.62,70.69,68.56,70.12,10373400,26.57
2000-10-03,68.00,69.69,67.81,68.81,8274800,26.08
2000-10-02,67.06,68.06,66.56,68.06,7292800,25.79
2000-09-29,67.00,67.69,66.44,67.00,10724400,25.39
2000-09-28,61.50,67.81,61.06,66.94,30100800,25.37
2000-09-27,61.63,62.38,60.13,61.75,9776000,23.40
2000-09-26,63.06,63.31,60.44,61.75,13506200,23.40
2000-09-25,64.06,64.06,62.19,63.13,6810200,23.93
2000-09-22,63.25,64.37,63.00,63.88,8796800,24.21
2000-09-21,61.56,63.38,61.50,62.88,7402200,23.83
2000-09-20,61.00,61.81,60.50,61.81,7455800,23.43
2000-09-19,61.88,62.44,61.31,61.50,5732000,23.31
2000-09-18,61.94,62.50,61.00,62.13,7709000,23.55
2000-09-15,62.44,63.06,61.94,62.50,9089400,23.69
2000-09-14,61.81,62.25,60.06,61.30,12514200,23.23
2000-09-13,63.00,63.00,62.13,62.50,4186000,23.69
2000-09-12,62.56,63.31,62.31,63.06,4787400,23.90
2000-09-11,63.31,63.75,62.38,62.69,4906600,23.76
2000-09-08,62.75,63.50,62.63,63.44,6683600,24.04
2000-09-07,63.69,63.81,62.56,62.63,5867800,23.74
2000-09-06,62.75,64.37,62.50,63.44,11835000,24.04
2000-09-05,61.44,62.69,61.13,62.50,4975200,23.69
2000-09-01,61.63,61.69,61.00,61.38,4314000,23.26
2000-08-31,61.88,62.25,61.38,61.83,5414600,23.43
2000-08-30,62.06,62.31,61.56,62.06,3840600,23.52
2000-08-29,63.00,63.00,62.19,62.50,3541200,23.69
2000-08-28,62.75,63.25,62.31,62.75,4082400,23.78
2000-08-25,62.13,62.75,61.38,62.75,6586000,23.78
2000-08-24,64.25,64.25,62.13,62.94,8534200,23.85
2000-08-23,64.06,64.50,63.88,64.31,3967400,24.37
2000-08-22,63.44,64.31,63.38,64.12,6165600,24.30
2000-08-21,63.19,63.44,63.00,63.19,3784200,23.95
2000-08-18,62.25,63.19,62.13,63.00,7448400,23.88
2000-08-17,62.50,62.69,61.50,62.25,6430000,23.59
2000-08-16,62.00,62.94,61.25,62.75,8558200,23.78
2000-08-15,59.75,62.75,59.56,62.75,15182000,23.78
2000-08-14,58.31,59.69,58.06,59.25,6100200,22.46
2000-08-11,56.88,58.50,56.44,58.25,5727400,22.08
2000-08-10,56.56,56.94,56.31,56.81,3769400,21.53
2000-08-09,56.56,56.75,56.00,56.31,6841600,21.34
2000-08-08,57.00,57.00,56.25,56.50,5072400,21.41
2000-08-07,57.31,57.75,57.00,57.13,4082800,21.65
2000-08-04,58.06,58.06,57.13,57.38,4710200,21.75
2000-08-03,58.44,59.06,57.81,58.06,5004600,22.00
2000-08-02,59.38,59.63,57.63,58.19,9127000,22.05
2000-08-01,56.00,60.00,55.38,58.75,15932400,22.27
2000-07-31,58.75,59.00,56.50,57.00,11908800,21.60
2000-07-28,59.94,60.00,59.00,59.19,8274000,22.43
2000-07-27,59.56,60.75,59.31,59.56,6010400,22.57
2000-07-26,59.25,59.94,59.25,59.66,7409800,22.61
2000-07-25,59.50,60.81,59.44,60.63,8473000,22.98
2000-07-24,59.19,59.44,59.00,59.00,7881800,22.36
2000-07-21,59.25,59.44,58.81,59.13,6091600,22.41
2000-07-20,59.25,59.56,58.50,59.00,10271200,22.36
2000-07-19,57.94,59.13,57.56,59.13,9620800,22.41
2000-07-18,56.19,58.25,56.00,58.25,8984800,21.94
2000-07-17,56.25,57.25,56.06,56.13,7941200,21.14
2000-07-14,54.75,56.25,54.69,56.00,10094200,21.10
2000-07-13,55.25,55.44,54.31,54.56,7299000,20.55
2000-07-12,54.88,55.50,54.19,55.13,8533200,20.77
2000-07-11,55.50,55.63,54.50,55.13,6966600,20.77
2000-07-10,55.06,55.69,55.00,55.44,9370400,20.88
2000-07-07,55.69,55.69,54.19,54.88,8907400,20.67
2000-07-06,56.00,56.00,55.00,55.25,8129600,20.81
2000-07-05,56.25,56.31,55.25,55.63,7344000,20.96
2000-07-03,56.75,56.81,55.19,55.88,5595200,21.05
2000-06-30,53.56,57.36,53.25,56.75,23969000,21.38
2000-06-29,55.06,55.13,53.63,53.63,9755000,20.20
2000-06-28,55.50,56.00,55.13,55.55,7391200,20.93
2000-06-27,55.50,56.63,55.13,55.63,8516400,20.96
2000-06-26,55.00,55.81,54.94,55.63,7171200,20.96
2000-06-23,54.75,55.44,54.25,54.94,8417000,20.70
2000-06-22,54.63,54.81,54.06,54.13,7189600,20.39
2000-06-21,55.38,55.44,54.25,54.56,8198000,20.55
2000-06-20,55.88,56.00,54.94,55.25,8000000,20.81
2000-06-19,56.19,56.50,55.06,56.09,6712600,21.13
2000-06-16,57.00,57.19,55.50,55.50,11573400,20.91
2000-06-15,57.19,57.50,56.44,56.75,11457600,21.38
2000-06-14,56.75,57.13,56.06,57.00,8078800,21.47
2000-06-13,55.81,57.00,55.81,57.00,9267200,21.47
2000-06-12,57.00,57.19,56.06,56.38,9321800,21.24
2000-06-09,56.81,57.50,55.81,57.00,17979000,21.47
2000-06-08,58.63,60.00,55.88,57.50,45193400,21.66
2000-06-07,62.88,63.88,61.88,61.88,6278000,23.31
2000-06-06,62.88,63.69,62.63,63.25,4348200,23.83
2000-06-05,64.00,64.00,62.50,63.31,7586600,23.85
2000-06-02,65.37,65.37,63.50,64.00,10462600,24.11
2000-06-01,66.12,66.37,65.37,65.62,7701000,24.72
2000-05-31,66.00,66.87,65.56,66.50,4208800,25.05
2000-05-30,66.31,66.37,65.75,66.12,4370000,24.91
2000-05-26,65.75,66.44,65.62,66.25,4463400,24.96
2000-05-25,65.62,66.00,64.75,65.94,6617400,24.84
2000-05-24,64.56,66.25,64.37,65.87,8813600,24.81
2000-05-23,64.37,65.19,63.75,64.37,5295400,24.25
2000-05-22,65.19,65.37,64.31,64.87,6186200,24.44
2000-05-19,64.25,65.19,64.06,65.06,5963800,24.51
2000-05-18,64.75,65.31,64.50,64.75,5166400,24.39
2000-05-17,64.50,65.00,63.75,65.00,6044400,24.49
2000-05-16,64.87,65.31,63.88,64.50,6308800,24.30
2000-05-15,63.88,65.25,63.31,64.87,4648000,24.44
2000-05-12,65.00,65.56,63.63,64.12,4255800,24.15
2000-05-11,64.37,65.19,63.25,65.00,6666800,24.49
2000-05-10,63.31,64.81,62.94,64.19,8208000,24.18
2000-05-09,61.25,63.06,61.25,62.75,8452800,23.64
2000-05-08,60.13,61.38,60.06,61.19,5588600,23.05
2000-05-05,60.25,60.88,59.81,60.88,4403000,22.93
2000-05-04,60.56,61.69,60.00,60.44,6600800,22.77
2000-05-03,60.63,61.63,60.31,60.63,7259400,22.84
2000-05-02,59.44,60.06,59.00,59.81,5692200,22.53
2000-05-01,59.81,60.44,58.75,59.70,7527600,22.49
2000-04-28,60.94,60.94,59.13,59.75,10627400,22.51
2000-04-27,60.00,62.25,59.25,60.88,15193000,22.93
2000-04-26,63.25,63.38,59.88,60.75,24605400,22.89
2000-04-25,70.50,70.50,63.44,64.25,20658400,24.20
2000-04-24,68.94,71.00,68.50,70.50,8723200,26.56
2000-04-20,66.12,69.00,66.12,68.94,8139200,25.97
2000-04-19,66.31,67.75,65.56,66.06,7923200,24.89
2000-04-18,68.56,68.56,65.37,66.06,14387600,24.89
2000-04-17,62.88,69.12,62.75,69.00,15054000,25.87
2000-04-14,68.00,68.25,62.00,63.00,17381800,23.62
2000-04-13,69.50,69.87,67.19,69.50,11353400,26.06
2000-04-12,67.94,72.75,67.62,69.31,20645800,25.99
2000-04-11,65.62,66.81,63.75,66.44,10197600,24.91
2000-04-10,63.94,66.00,63.75,66.00,11747000,24.75
2000-04-07,63.38,63.75,62.50,63.44,7794800,23.79
2000-04-06,62.00,62.94,61.00,62.75,7827000,23.53
2000-04-05,62.69,63.63,61.56,61.56,13620000,23.08
2000-04-04,60.88,64.00,60.00,63.50,27514000,23.81
2000-04-03,56.75,60.00,56.75,59.50,10071400,22.31
2000-03-31,59.50,59.50,56.25,56.75,12033600,21.28
2000-03-30,58.94,60.13,58.00,58.00,16008000,21.75
2000-03-29,57.19,58.75,57.13,58.69,15731600,22.01
2000-03-28,55.19,57.13,55.19,57.00,12057600,21.37
2000-03-27,56.25,57.00,55.13,55.25,11909400,20.72
2000-03-24,56.44,56.50,55.13,56.44,14311600,21.16
2000-03-23,55.94,56.88,55.56,56.19,13621800,21.07
2000-03-22,57.25,57.69,55.38,57.00,15490200,21.37
2000-03-21,57.19,57.50,56.13,57.00,14933000,21.37
2000-03-20,58.38,59.03,57.44,58.13,11856000,21.80
2000-03-17,59.88,59.88,57.00,57.63,22202400,21.61
2000-03-16,59.69,60.50,58.75,59.88,27405200,22.45
2000-03-15,56.44,58.50,54.63,58.50,24737400,21.94
2000-03-14,57.44,58.00,55.13,55.75,20742000,20.90
2000-03-13,53.75,57.25,53.25,57.25,35996800,21.47
2000-03-10,57.13,57.75,52.75,53.75,48561600,20.15
2000-03-09,58.50,59.50,56.50,57.75,34217200,21.65
2000-03-08,61.00,61.69,57.13,58.00,74584200,21.75
2000-03-07,58.00,72.37,57.25,61.00,137287200,22.87
2000-03-06,88.37,88.44,86.62,87.44,3668600,32.79
2000-03-03,87.81,89.81,87.00,88.44,4902200,33.16
2000-03-02,88.00,88.44,86.69,87.31,3565800,32.74
2000-03-01,88.00,88.69,86.87,88.25,4153600,33.09
2000-02-29,89.50,89.87,87.25,87.87,6661800,32.95
2000-02-28,85.81,90.00,85.00,88.37,7081600,33.14
2000-02-25,88.75,89.00,85.12,85.12,7177200,31.92
2000-02-24,90.37,90.87,86.56,88.50,7223200,33.18
2000-02-23,92.87,92.87,90.12,90.62,5357000,33.98
2000-02-22,92.31,93.44,90.06,92.87,5226800,34.82
2000-02-18,93.81,94.44,92.00,93.64,4651600,35.11
2000-02-17,94.00,95.00,93.00,94.19,4682400,35.32
2000-02-16,95.81,96.25,93.00,94.05,5314600,35.27
2000-02-15,92.50,95.81,92.12,95.75,6864000,35.90
2000-02-14,93.69,93.81,91.00,91.87,5252200,34.45
2000-02-11,91.31,93.94,91.31,93.75,5335000,35.15
2000-02-10,93.75,94.69,90.06,91.44,5267800,34.29
2000-02-09,95.25,95.87,93.75,94.00,6255800,35.25
2000-02-08,94.00,95.87,92.81,95.75,6787800,35.90
2000-02-07,94.00,94.81,92.56,93.25,6464400,34.97
2000-02-04,97.62,97.69,94.00,94.75,7647800,35.53
2000-02-03,99.81,99.81,96.69,97.81,6259600,36.68
2000-02-02,99.75,100.00,98.31,98.62,3920800,36.98
2000-02-01,100.69,100.87,98.75,99.50,4044200,37.31
2000-01-31,100.25,101.12,98.37,101.06,4518200,37.89
2000-01-28,103.69,103.69,99.37,100.31,9583400,37.61
2000-01-27,102.00,104.44,101.19,104.06,8989000,39.02
2000-01-26,99.00,100.81,98.81,100.62,10243200,37.73
2000-01-25,103.62,103.69,97.00,97.50,17097800,36.56
2000-01-24,96.00,108.87,94.81,103.12,28554600,38.67
2000-01-21,112.62,112.62,99.50,102.69,24378800,38.51
2000-01-20,114.00,114.25,107.62,112.56,10231800,42.21
2000-01-19,114.00,116.00,113.56,115.37,5553400,43.26
2000-01-18,116.94,118.00,116.06,116.94,4456800,43.73
2000-01-14,115.50,117.00,115.37,117.00,4904400,43.75
2000-01-13,116.87,117.00,114.56,115.00,5285200,43.00
2000-01-12,116.62,118.37,116.12,117.00,6231600,43.75
2000-01-11,115.37,117.75,114.44,117.75,4421800,44.03
2000-01-10,115.81,117.31,114.37,115.94,6862000,43.35
2000-01-07,109.56,117.00,109.19,116.50,9832000,43.56
2000-01-06,105.12,109.44,105.06,107.87,6524200,40.34
2000-01-05,104.87,105.37,102.50,103.12,5098400,38.56
2000-01-04,106.37,108.37,103.75,105.12,4270800,39.31
2000-01-03,107.81,107.94,105.69,107.19,4275000,40.08
1999-12-31,109.81,109.87,108.75,109.56,614200,40.97
1999-12-30,109.56,110.50,109.00,109.62,1420200,40.99
1999-12-29,111.62,111.62,108.56,109.37,1416800,40.90
1999-12-28,111.00,111.69,109.56,109.75,1997800,41.04
1999-12-27,109.50,111.25,108.62,111.19,3133000,41.58
1999-12-23,109.00,109.56,108.44,109.50,2559600,40.95
1999-12-22,104.81,109.00,104.69,109.00,3720600,40.76
1999-12-21,106.06,106.56,103.50,104.50,5493200,39.08
1999-12-20,106.50,109.19,106.31,107.62,4547800,40.24
1999-12-17,109.94,109.94,106.00,106.25,9516800,39.73
1999-12-16,111.25,111.44,108.44,109.87,3963200,41.08
1999-12-15,111.56,114.81,111.37,112.62,4711600,42.11
1999-12-14,109.00,112.00,108.81,111.56,2984200,41.72
1999-12-13,110.44,111.31,108.62,110.30,2457400,41.25
1999-12-10,109.25,111.25,108.75,110.44,3465400,41.30
1999-12-09,110.94,110.94,108.37,109.87,4468600,41.08
1999-12-08,110.00,111.31,109.94,110.69,2708800,41.39
1999-12-07,113.44,113.62,109.87,109.94,4506000,41.11
1999-12-06,113.12,114.37,112.81,113.25,3704600,42.35
1999-12-03,113.00,115.62,112.75,113.75,6187800,42.54
1999-12-02,112.25,112.94,111.75,112.50,3570000,42.07
1999-12-01,108.75,112.25,108.56,112.25,3820800,41.97
1999-11-30,110.69,112.81,108.00,108.00,4015400,40.39
1999-11-29,111.87,112.50,110.12,111.50,3867400,41.69
1999-11-26,112.44,113.31,111.69,113.00,1463400,42.26
1999-11-24,112.25,112.62,109.94,112.44,3986400,42.05
1999-11-23,110.81,113.06,110.31,112.31,5540800,42.00
1999-11-22,109.87,111.87,109.50,110.78,4060800,41.42
1999-11-19,109.31,110.69,108.25,110.50,6256800,41.32
1999-11-18,108.56,109.69,108.31,109.56,5471200,40.97
1999-11-17,107.12,109.81,107.00,109.00,3518600,40.76
1999-11-16,107.19,107.44,106.00,107.37,3568800,40.15
1999-11-15,104.87,107.50,104.87,106.56,4001000,39.85
1999-11-12,106.50,107.00,105.44,107.00,3429400,40.01
1999-11-11,107.12,107.75,105.12,106.44,3446000,39.80
1999-11-10,107.50,107.75,105.62,107.37,2703600,40.15
1999-11-09,108.56,108.62,105.75,107.50,3014000,40.20
1999-11-08,105.87,108.81,105.62,108.56,3308600,40.59
1999-11-05,106.00,106.81,105.50,105.87,3306200,39.59
1999-11-04,107.25,107.44,104.00,105.31,4248000,39.38
1999-11-03,106.56,107.62,105.31,106.75,5006600,39.92
1999-11-02,107.75,108.37,106.00,106.00,5100200,39.64
1999-11-01,105.12,108.62,104.94,108.00,5621000,40.39
1999-10-29,104.37,105.50,104.12,104.87,7020000,39.22
1999-10-28,100.87,104.94,100.50,104.62,8669000,39.12
1999-10-27,97.62,101.00,97.37,99.25,5978400,37.11
1999-10-26,99.56,100.25,97.75,98.19,3307200,36.72
1999-10-25,99.19,100.91,98.56,99.69,2774000,37.28
1999-10-22,100.94,101.37,99.69,100.75,3812000,37.67
1999-10-21,99.12,101.37,98.62,100.87,4240400,37.72
1999-10-20,99.87,99.87,97.37,99.56,4500800,37.23
1999-10-19,96.25,99.31,96.06,98.44,5432000,36.69
1999-10-18,94.37,95.87,93.56,95.31,4544400,35.52
1999-10-15,95.75,95.75,93.31,93.31,5507000,34.78
1999-10-14,94.69,96.87,93.69,95.81,3714400,35.71
1999-10-13,97.31,97.31,95.00,95.12,3280000,35.45
1999-10-12,98.00,98.00,95.87,97.19,4270400,36.23
1999-10-11,98.00,98.94,97.50,98.00,2371600,36.53
1999-10-08,98.37,99.00,97.19,98.06,3100000,36.55
1999-10-07,97.31,97.94,96.69,97.19,2499400,36.23
1999-10-06,95.44,97.37,95.00,97.06,3868600,36.18
1999-10-05,95.56,95.75,93.81,95.44,4679800,35.57
1999-10-04,93.44,96.50,93.06,96.25,4495800,35.87
1999-10-01,93.50,94.31,92.00,93.44,6193200,34.83
1999-09-30,95.56,95.81,92.25,93.75,8356200,34.94
1999-09-29,97.87,97.87,95.31,95.81,6541400,35.71
1999-09-28,98.56,99.50,96.44,98.94,3669000,36.88
1999-09-27,98.31,100.37,98.00,99.37,3882200,37.04
1999-09-24,96.44,98.44,95.69,97.31,4833200,36.27
1999-09-23,98.00,99.50,96.31,96.44,5427600,35.95
1999-09-22,99.69,99.75,97.56,98.00,4479200,36.53
1999-09-21,99.50,101.00,99.00,100.25,3939000,37.37
1999-09-20,100.62,101.75,100.12,100.94,2414200,37.62
1999-09-17,100.81,101.56,100.44,101.12,4886000,37.69
1999-09-16,98.25,100.87,98.06,100.12,3822400,37.32
1999-09-15,99.94,100.94,98.50,98.50,3452800,36.71
1999-09-14,100.00,100.62,98.87,99.56,3170800,37.11
1999-09-13,102.87,102.94,100.56,101.69,2794400,37.90
1999-09-10,102.12,104.12,102.12,103.12,3807000,38.44
1999-09-09,102.25,102.50,100.50,101.87,2692800,37.97
1999-09-08,102.56,103.69,101.94,102.75,4250600,38.30
1999-09-07,100.81,103.00,100.81,102.87,5021000,38.34
1999-09-03,101.87,102.25,100.62,100.94,4580600,37.62
1999-09-02,98.56,100.44,97.75,100.12,3625600,37.32
1999-09-01,99.25,99.75,98.62,99.50,3026800,37.09
1999-08-31,98.37,100.12,98.00,99.25,4061200,36.99
1999-08-30,98.12,100.06,98.00,98.50,3841400,36.71
1999-08-27,100.19,101.00,97.75,98.00,4028600,36.53
1999-08-26,102.00,102.12,99.31,100.25,4738400,37.37
1999-08-25,100.44,103.44,99.87,102.62,6624400,38.25
1999-08-24,98.50,100.81,98.50,100.25,7226400,37.37
1999-08-23,97.12,98.69,97.12,98.25,4210600,36.62
1999-08-20,95.44,97.44,94.75,97.25,5646200,36.25
1999-08-19,94.06,95.12,93.87,94.25,3427600,35.13
1999-08-18,94.81,95.69,94.44,94.75,3374000,35.32
1999-08-17,94.37,95.37,93.62,95.37,5003000,35.55
1999-08-16,93.06,93.87,92.81,93.87,2926400,34.99
1999-08-13,92.19,93.94,92.12,93.00,4346000,34.66
1999-08-12,93.25,93.75,91.56,92.06,5462400,34.31
1999-08-11,94.19,94.75,92.56,93.25,5316400,34.76
1999-08-10,91.62,94.31,90.81,93.75,5089400,34.94
1999-08-09,93.37,93.56,91.37,91.44,3044800,34.08
1999-08-06,93.06,94.25,92.69,93.12,4749800,34.71
1999-08-05,92.94,94.87,92.44,93.94,5553000,35.01
1999-08-04,93.31,93.75,92.56,92.81,4192200,34.59
1999-08-03,90.37,94.25,90.31,93.69,6574200,34.92
1999-08-02,89.81,91.25,89.81,90.12,4158800,33.59
1999-07-30,88.62,92.44,88.50,90.56,7472400,33.75
1999-07-29,86.12,88.62,86.12,88.12,6424400,32.84
1999-07-28,87.12,87.87,86.12,86.12,3658400,32.10
1999-07-27,87.50,88.94,86.87,88.12,3673400,32.84
1999-07-26,87.87,88.25,87.00,87.31,5675000,32.54
1999-07-23,89.50,90.00,87.44,88.25,3771600,32.89
1999-07-22,89.62,90.37,88.56,89.75,2693400,33.45
1999-07-21,90.00,90.50,89.56,90.00,2858400,33.55
1999-07-20,89.69,90.94,89.25,90.62,3267200,33.66
1999-07-19,90.19,90.19,89.00,89.75,3662400,33.33
1999-07-16,90.12,90.62,89.69,90.00,4713800,33.43
1999-07-15,90.94,92.06,90.75,91.37,5558800,33.94
1999-07-14,88.87,91.12,88.56,90.87,5469800,33.75
1999-07-13,86.25,89.75,86.00,88.94,7719800,33.03
1999-07-12,86.87,87.31,85.62,87.00,5711000,32.31
1999-07-09,85.62,86.94,85.31,86.75,5335200,32.22
1999-07-08,85.37,85.81,84.69,85.37,5142400,31.71
1999-07-07,85.69,86.31,84.94,86.25,4791400,32.03
1999-07-06,84.75,86.44,84.69,85.44,4620200,31.73
1999-07-02,85.94,86.12,84.56,84.87,6164000,31.52
1999-07-01,88.62,88.69,85.69,86.06,5463800,31.96
1999-06-30,85.87,89.25,84.87,88.12,5082600,32.73
1999-06-29,85.06,86.31,84.69,86.12,4289600,31.99
1999-06-28,85.94,86.12,84.94,85.25,2631400,31.66
1999-06-25,85.56,86.19,84.94,85.31,2607800,31.68
1999-06-24,85.81,86.75,84.94,85.44,4198400,31.73
1999-06-23,86.37,87.19,85.75,86.94,4391800,32.29
1999-06-22,86.81,87.37,85.81,86.62,3083600,32.17
1999-06-21,87.00,87.37,85.81,86.94,3835800,32.29
1999-06-18,88.75,89.69,87.06,87.91,6994000,32.65
1999-06-17,86.06,89.25,86.06,88.25,6870400,32.78
1999-06-16,86.25,87.31,85.25,86.06,4922400,31.96
1999-06-15,85.75,87.00,85.00,86.50,4956200,32.13
1999-06-14,86.69,86.87,84.12,84.31,6584000,31.31
1999-06-11,88.25,89.44,85.94,86.25,8747200,32.03
1999-06-10,90.50,91.69,88.87,89.25,10704800,33.15
1999-06-09,94.25,94.25,90.50,92.25,9858800,34.26
1999-06-08,96.56,96.94,94.00,94.81,3486000,35.21
1999-06-07,95.00,97.75,94.62,97.56,3794400,36.23
1999-06-04,95.25,97.00,94.31,96.62,4493200,35.89
1999-06-03,94.00,94.12,93.06,93.50,3392000,34.73
1999-06-02,96.62,96.75,93.25,94.25,4882800,35.01
1999-06-01,93.62,95.69,92.19,95.62,3714400,35.51
1999-05-28,93.75,95.19,92.81,93.37,3621000,34.68
1999-05-27,94.25,96.62,93.56,94.00,4313000,34.91
1999-05-26,94.56,96.19,94.12,95.75,5039200,35.56
1999-05-25,94.06,95.69,93.81,94.56,5595200,35.12
1999-05-24,97.19,98.00,93.81,93.94,4373400,34.89
1999-05-21,96.31,97.44,95.81,97.25,3949000,36.12
1999-05-20,95.00,97.31,94.87,96.69,4526000,35.91
1999-05-19,94.87,95.00,92.50,95.00,3241000,35.28
1999-05-18,94.06,94.56,92.75,93.87,3590400,34.86
1999-05-17,92.56,94.37,92.19,94.12,3214800,34.96
1999-05-14,90.75,92.81,90.25,92.31,3740800,34.28
1999-05-13,92.94,92.94,91.75,92.00,2896200,34.17
1999-05-12,90.62,93.00,90.00,92.94,3847600,34.52
1999-05-11,90.00,93.50,89.94,91.62,3645000,34.03
1999-05-10,90.69,90.94,89.37,90.25,4319600,33.52
1999-05-07,91.75,92.75,90.62,90.94,3077200,33.78
1999-05-06,90.62,92.50,90.25,92.12,4588000,34.21
1999-05-05,91.87,92.56,90.56,91.19,4690400,33.87
1999-05-04,93.25,94.06,90.75,91.75,6565000,34.08
1999-05-03,92.50,94.75,92.50,94.25,4339400,35.01
1999-04-30,91.75,94.62,91.75,93.81,7260200,34.84
1999-04-29,92.62,93.87,92.31,93.50,5548200,34.73
1999-04-28,93.81,94.12,92.06,92.37,3973600,34.31
1999-04-27,94.81,95.25,93.12,93.56,4280800,34.75
1999-04-26,90.25,94.87,89.87,94.81,9350800,35.21
1999-04-23,92.25,93.62,90.00,90.50,11759400,33.61
1999-04-22,99.19,99.75,94.00,94.12,11893200,34.96
1999-04-21,94.87,99.00,94.37,98.94,3781400,36.75
1999-04-20,94.87,96.19,94.50,95.81,4530400,35.48
1999-04-19,97.50,99.00,93.81,94.62,5063400,35.04
1999-04-16,96.37,98.94,95.12,98.19,5085200,36.36
1999-04-15,99.00,99.56,96.12,96.50,5565200,35.73
1999-04-14,102.87,102.87,98.94,99.12,5099000,36.70
1999-04-13,102.06,103.81,101.56,102.87,4220200,38.09
1999-04-12,100.12,102.94,100.06,102.94,3837200,38.12
1999-04-09,100.50,101.75,98.62,101.44,3697200,37.56
1999-04-08,100.75,102.00,99.12,100.75,4021200,37.31
1999-04-07,100.87,100.87,97.81,100.75,4773200,37.31
1999-04-06,100.06,101.94,98.37,100.62,5166800,37.26
1999-04-05,98.62,101.50,98.06,100.87,3811200,37.35
1999-04-01,98.12,99.19,97.37,98.44,3386000,36.45
1999-03-31,101.75,101.81,97.81,97.94,4708800,36.27
1999-03-30,99.87,101.12,99.62,100.19,5319000,37.10
1999-03-29,99.62,101.12,98.75,101.12,4042000,37.45
1999-03-26,99.56,99.94,99.19,99.25,5255600,36.75
1999-03-25,96.00,100.94,95.94,100.50,10818200,37.22
1999-03-24,94.44,95.50,93.75,95.37,6474600,35.32
1999-03-23,95.12,95.87,93.50,93.69,6480800,34.69
1999-03-22,93.75,95.69,93.44,95.50,6264200,35.36
1999-03-19,93.50,94.94,93.06,93.62,8882600,34.67
1999-03-18,91.31,93.12,90.12,92.75,4623800,34.35
1999-03-17,91.06,92.87,90.62,91.56,3873800,33.90
1999-03-16,90.50,92.87,90.50,91.94,4033200,34.05
1999-03-15,90.87,92.00,90.06,91.69,3374200,33.95
1999-03-12,92.00,92.00,90.06,90.31,5242200,33.44
1999-03-11,91.81,93.56,90.69,92.12,5185000,34.11
1999-03-10,92.19,92.81,91.19,92.19,4139400,34.14
1999-03-09,93.00,93.94,91.69,92.37,4754600,34.20
1999-03-08,93.12,93.44,92.19,93.00,3665200,34.44
1999-03-05,93.25,94.00,92.19,94.00,6977800,34.81
1999-03-04,91.56,93.00,91.12,92.00,6393600,34.07
1999-03-03,90.06,91.50,90.06,91.31,4053000,33.81
1999-03-02,89.31,90.87,89.00,90.19,3736400,33.40
1999-03-01,90.12,90.62,88.50,88.50,3521200,32.77
1999-02-26,89.56,90.19,88.25,89.50,3660200,33.14
1999-02-25,89.44,89.94,87.62,89.81,3625200,33.26
1999-02-24,90.62,91.19,89.00,89.56,3768000,33.16
1999-02-23,91.62,92.87,90.56,90.75,4010200,33.60
1999-02-22,91.37,93.00,91.06,93.00,5011600,34.44
1999-02-19,90.12,91.81,90.12,91.81,4339800,34.00
1999-02-18,90.62,91.94,90.31,91.62,5405600,33.93
1999-02-17,89.37,91.00,89.19,90.31,5881000,33.44
1999-02-16,87.87,89.87,87.75,89.69,3807600,33.21
1999-02-12,89.44,89.44,86.56,87.50,3335000,32.40
1999-02-11,87.75,89.00,87.56,88.44,3094800,32.75
1999-02-10,86.25,88.12,85.19,88.00,3098200,32.59
1999-02-09,84.81,87.50,84.06,86.25,4307600,31.94
1999-02-08,85.37,86.31,84.50,86.31,3785800,31.96
1999-02-05,87.75,88.25,84.50,84.87,4541400,31.43
1999-02-04,89.12,89.12,84.06,87.81,8186000,32.52
1999-02-03,88.50,89.69,88.00,88.87,3779000,32.91
1999-02-02,90.12,90.25,87.75,88.50,4945600,32.77
1999-02-01,90.12,90.87,89.25,90.62,5209600,33.56
1999-01-29,88.87,91.00,88.62,90.87,7095000,33.65
1999-01-28,86.31,88.56,86.31,87.81,5123400,32.52
1999-01-27,85.31,87.62,84.44,86.31,5312800,31.96
1999-01-26,83.06,86.12,82.00,85.56,5839600,31.68
1999-01-25,85.00,86.00,83.12,83.62,6820400,30.96
1999-01-22,85.50,87.06,83.62,85.31,5195000,31.59
1999-01-21,85.62,86.75,83.19,86.50,8431200,32.03
1999-01-20,86.12,86.25,84.31,84.75,3025200,31.38
1999-01-19,87.69,87.81,85.00,86.44,4146800,31.90
1999-01-15,85.50,87.50,84.44,86.62,6325000,31.97
1999-01-14,88.12,88.50,83.75,85.19,7559800,31.44
1999-01-13,86.75,88.94,85.87,88.00,6318400,32.48
1999-01-12,87.00,88.87,86.50,88.44,6698200,32.64
1999-01-11,87.31,88.25,86.00,87.25,6553400,32.20
1999-01-08,90.62,90.69,87.06,89.19,6724600,32.92
1999-01-07,91.56,92.19,89.69,90.87,4036200,33.54
1999-01-06,91.69,93.00,90.69,92.62,4772800,34.18
1999-01-05,90.06,92.50,90.06,91.56,4471800,33.79
1999-01-04,90.00,92.12,89.25,90.00,5048000,33.22
1998-12-31,92.12,92.69,90.56,91.31,2905200,33.70
1998-12-30,93.69,93.94,91.75,92.25,2025200,34.05
1998-12-29,92.94,93.94,92.75,93.50,2846600,34.51
1998-12-28,93.75,94.69,92.31,93.12,2697400,34.37
1998-12-24,92.50,94.81,92.50,93.75,2691200,34.60
1998-12-23,90.87,93.94,90.37,93.50,6194200,34.51
1998-12-22,87.31,90.62,87.06,90.00,4717600,33.22
1998-12-21,87.06,89.00,87.00,87.25,4301400,32.20
1998-12-18,87.19,88.56,86.75,87.31,6514200,32.22
1998-12-17,88.06,88.50,86.87,87.37,3229000,32.25
1998-12-16,89.19,89.19,87.37,87.87,3652400,32.43
1998-12-15,87.56,89.75,87.19,89.50,5928000,33.03
1998-12-14,83.81,86.75,83.50,86.62,5012600,31.97
1998-12-11,84.75,85.31,83.50,85.06,5464600,31.39
1998-12-10,84.69,85.75,83.12,83.75,7375600,30.91
1998-12-09,85.00,85.06,82.62,84.12,8646400,31.05
1998-12-08,89.12,89.19,86.12,86.75,7589000,32.02
1998-12-07,91.06,91.62,90.31,90.37,2894200,33.35
1998-12-04,89.69,92.00,89.50,92.00,4255800,33.96
1998-12-03,89.87,91.31,88.31,88.50,4835000,32.66
1998-12-02,87.81,90.00,86.00,89.87,4030000,33.17
1998-12-01,86.87,89.12,86.31,87.94,3207800,32.46
1998-11-30,89.19,89.44,87.19,87.62,3861800,32.34
1998-11-27,90.19,90.44,89.31,89.31,888600,32.96
1998-11-25,90.94,91.50,89.75,90.44,3224600,33.38
1998-11-24,92.25,93.00,91.75,91.94,4608400,33.93
1998-11-23,91.62,93.56,91.06,93.56,4627400,34.53
1998-11-20,90.81,91.44,90.37,91.44,4470200,33.75
1998-11-19,89.50,90.31,88.62,90.00,3296000,33.22
1998-11-18,89.56,89.87,88.12,89.00,3849000,32.85
1998-11-17,90.75,91.37,89.19,89.44,4072200,33.01
1998-11-16,89.94,91.50,89.81,91.50,3785200,33.77
1998-11-13,90.31,90.69,89.00,89.56,3238200,33.05
1998-11-12,89.69,91.25,89.69,90.50,3061400,33.40
1998-11-11,91.00,91.44,89.56,90.31,4555800,33.33
1998-11-10,87.25,91.31,87.25,91.00,6390600,33.59
1998-11-09,89.75,89.75,87.94,88.56,3472400,32.69
1998-11-06,89.00,90.00,88.69,90.00,3880600,33.22
1998-11-05,87.37,89.75,87.03,89.31,3674200,32.96
1998-11-04,89.00,89.75,87.12,87.12,5121000,32.15
1998-11-03,88.94,90.00,88.69,89.62,3573400,33.08
1998-11-02,88.87,90.00,88.62,89.81,4223800,33.15
1998-10-30,87.94,89.00,87.25,88.69,4543000,32.73
1998-10-29,84.50,87.12,84.12,87.00,3905200,32.11
1998-10-28,85.19,85.50,83.81,84.37,4131200,31.14
1998-10-27,88.25,88.31,85.62,85.62,4603200,31.60
1998-10-26,87.00,87.81,86.19,87.62,5130400,32.34
1998-10-23,87.00,88.00,86.44,87.44,7446600,32.27
1998-10-22,83.81,87.00,83.00,86.87,8601800,32.06
1998-10-21,81.75,83.87,80.94,83.81,4049600,30.93
1998-10-20,82.00,83.75,81.44,82.19,5580600,30.23
1998-10-19,83.37,83.37,82.00,82.06,3870600,30.18
1998-10-16,82.94,84.75,82.62,83.75,7067600,30.80
1998-10-15,78.69,83.69,78.56,82.94,6478200,30.51
1998-10-14,78.62,80.12,77.62,80.00,4860600,29.42
1998-10-13,77.62,79.00,77.00,78.81,3652600,28.99
1998-10-12,78.00,79.31,76.81,77.37,3466200,28.46
1998-10-09,79.19,79.25,75.81,77.37,6954400,28.46
1998-10-08,77.37,79.56,76.00,78.62,10757200,28.92
1998-10-07,74.44,77.75,73.37,77.37,7962000,28.46
1998-10-06,74.87,76.06,73.81,74.25,4714600,27.31
1998-10-05,74.50,75.12,72.81,74.19,5543400,27.29
1998-10-02,70.87,75.25,70.81,74.94,6809200,27.56
1998-10-01,70.00,71.44,69.62,71.12,5016400,26.16
1998-09-30,72.00,72.69,70.00,71.12,4437200,26.16
1998-09-29,73.50,74.50,71.31,72.44,6092800,26.64
1998-09-28,72.06,74.44,71.75,73.62,4392400,27.08
1998-09-25,71.37,71.87,70.44,70.50,3870800,25.93
1998-09-24,74.19,75.00,70.62,72.50,4189000,26.67
1998-09-23,73.75,74.94,71.87,74.94,5213200,27.56
1998-09-22,71.00,72.37,70.69,71.44,5329000,26.28
1998-09-21,67.00,71.12,66.69,70.00,5433200,25.75
1998-09-18,67.25,69.69,66.19,68.94,8479000,25.36
1998-09-17,65.25,67.56,65.25,66.81,7928800,24.57
1998-09-16,69.94,70.31,68.25,70.00,5777000,25.75
1998-09-15,69.12,69.87,68.69,69.69,4263000,25.63
1998-09-14,69.06,69.50,67.25,69.12,7263600,25.42
1998-09-11,69.19,71.12,66.87,67.37,8008200,24.78
1998-09-10,69.25,69.87,65.12,69.00,14242400,25.38
1998-09-09,78.31,78.31,71.87,71.87,12718600,26.43
1998-09-08,77.75,79.75,75.75,79.62,5924800,29.28
1998-09-04,77.50,78.00,73.06,75.62,5317600,27.81
1998-09-03,78.25,78.44,75.75,76.81,6138600,28.25
1998-09-02,79.75,80.44,78.12,78.81,6274800,28.99
1998-09-01,77.37,80.62,75.31,80.00,7814000,29.42
1998-08-31,80.31,81.12,76.50,76.50,7201800,28.14
1998-08-28,81.00,82.69,79.50,81.81,6397200,30.09
1998-08-27,82.00,82.00,79.19,80.56,7602800,29.63
1998-08-26,81.56,83.37,81.00,82.87,4001800,30.48
1998-08-25,82.00,83.12,81.56,82.81,4807000,30.46
1998-08-24,79.00,80.94,78.94,80.81,3703600,29.72
1998-08-21,77.56,79.25,77.06,79.00,5676800,29.06
1998-08-20,80.19,80.37,78.25,78.44,4466600,28.85
1998-08-19,80.81,81.19,79.75,80.25,3341200,29.52
1998-08-18,80.50,81.31,80.00,81.00,3735000,29.79
1998-08-17,78.56,80.44,78.44,80.31,4552400,29.54
1998-08-14,78.37,79.50,77.75,78.50,4320200,28.87
1998-08-13,79.31,80.25,78.19,78.44,3937600,28.85
1998-08-12,79.37,80.44,79.00,79.62,3682800,29.28
1998-08-11,78.12,79.31,77.00,79.12,6208600,29.10
1998-08-10,78.75,80.50,78.56,79.81,4439000,29.35
1998-08-07,80.12,80.37,78.56,78.81,5677800,28.99
1998-08-06,80.00,81.62,78.06,78.94,10389200,29.03
1998-08-05,79.00,81.62,77.75,81.56,9402000,30.00
1998-08-04,76.81,79.31,76.75,77.75,15761000,28.60
1998-08-03,79.06,79.25,75.62,76.25,13006400,28.04
1998-07-31,83.62,83.62,79.06,79.37,15711600,29.19
1998-07-30,88.12,89.87,82.44,83.62,20459000,30.76
1998-07-29,88.50,89.56,86.69,88.12,3234600,32.41
1998-07-28,88.31,89.37,86.50,89.00,3798200,32.73
1998-07-27,87.00,90.12,86.62,89.44,3357000,32.90
1998-07-24,87.12,89.12,86.56,87.75,4797600,32.27
1998-07-23,87.00,87.69,86.25,86.31,3708800,31.74
1998-07-22,88.00,88.12,86.94,87.12,4473000,32.04
1998-07-21,90.00,90.25,87.50,88.25,3510000,32.35
1998-07-20,90.62,91.12,89.62,90.00,3191400,33.00
1998-07-17,91.00,91.87,90.25,90.50,5990200,33.18
1998-07-16,91.25,92.81,91.00,92.37,3187600,33.86
1998-07-15,92.75,92.75,91.25,91.31,2959800,33.48
1998-07-14,90.94,93.75,90.94,93.37,3197200,34.23
1998-07-13,92.44,92.56,90.75,91.19,2364200,33.43
1998-07-10,90.12,93.19,90.00,92.44,3870400,33.89
1998-07-09,91.87,92.06,90.19,90.37,2505400,33.13
1998-07-08,91.81,92.19,91.00,91.94,2709800,33.71
1998-07-07,93.37,93.37,91.56,92.25,3944800,33.82
1998-07-06,92.94,94.00,92.25,94.00,2983800,34.46
1998-07-02,92.00,92.75,91.87,92.56,2197800,33.93
1998-07-01,91.81,92.50,90.25,92.31,3897000,33.84
1998-06-30,92.25,92.25,90.31,91.06,3280000,33.38
1998-06-29,91.19,92.50,91.06,92.19,3509800,33.80
1998-06-26,90.06,91.25,90.00,90.37,2286600,33.13
1998-06-25,90.62,91.62,89.75,90.31,4184600,33.11
1998-06-24,88.94,91.00,88.44,90.87,4056200,33.31
1998-06-23,87.94,89.12,87.44,88.25,3227000,32.35
1998-06-22,88.19,89.00,86.69,86.69,2699000,31.78
1998-06-19,90.06,90.06,87.31,88.37,6074600,32.40
1998-06-18,89.06,90.19,89.06,89.87,4323400,32.95
1998-06-17,87.94,90.00,87.44,89.19,6773200,32.70
1998-06-16,85.56,87.69,84.75,87.37,5824000,32.03
1998-06-15,83.69,86.37,83.69,84.81,2985000,31.09
1998-06-12,84.50,85.87,83.81,85.25,5095200,31.25
1998-06-11,86.62,87.00,84.44,84.56,4057400,31.00
1998-06-10,87.94,88.69,86.75,86.81,2806600,31.83
1998-06-09,89.00,89.00,87.69,88.25,3712800,32.35
1998-06-08,87.87,88.37,87.56,87.87,2685800,32.21
1998-06-05,86.25,88.00,85.81,87.87,4033800,32.21
1998-06-04,84.56,86.44,84.37,86.44,3072000,31.69
1998-06-03,85.44,86.81,85.25,85.81,3565800,31.46
1998-06-02,85.50,86.56,85.19,85.69,4427400,31.42
1998-06-01,83.94,85.62,83.56,85.50,4358200,31.35
1998-05-29,84.31,84.69,83.25,83.87,2684600,30.75
1998-05-28,83.81,84.25,82.81,84.06,3071600,30.82
1998-05-27,82.12,83.94,81.50,82.81,3849400,30.36
1998-05-26,83.87,84.31,82.12,82.12,2751400,30.11
1998-05-22,83.62,84.25,82.69,83.87,2203200,30.75
1998-05-21,85.00,85.00,83.56,83.87,2813200,30.75
1998-05-20,83.87,85.00,83.19,85.00,4192600,31.16
1998-05-19,83.37,84.37,83.12,83.62,2535200,30.66
1998-05-18,82.69,84.81,82.31,84.50,3519800,30.98
1998-05-15,83.12,83.37,81.94,81.94,3618600,30.04
1998-05-14,81.50,83.44,81.50,83.12,3162200,30.47
1998-05-13,81.44,83.06,81.44,82.87,3348800,30.38
1998-05-12,81.37,82.37,80.69,81.31,4605000,29.81
1998-05-11,81.25,82.25,80.25,80.94,3043000,29.67
1998-05-08,80.87,82.56,80.81,81.00,3204000,29.70
1998-05-07,82.06,82.12,80.25,80.81,3603200,29.63
1998-05-06,82.50,83.19,81.31,82.25,3727400,30.15
1998-05-05,83.62,83.81,82.25,83.69,3414600,30.68
1998-05-04,83.94,85.75,83.69,84.19,4392200,30.87
1998-05-01,83.00,83.44,82.06,83.44,2625200,30.59
1998-04-30,82.00,83.19,81.81,82.19,5474000,30.13
1998-04-29,81.00,81.94,80.87,81.50,4237600,29.88
1998-04-28,83.62,84.00,80.19,80.75,6326000,29.60
1998-04-27,84.62,84.94,82.19,83.44,6183200,30.59
1998-04-24,85.62,87.12,85.50,85.50,5331200,31.35
1998-04-23,84.00,88.50,84.00,86.00,9693400,31.53
1998-04-22,83.06,84.69,83.00,84.00,4850800,30.80
1998-04-21,83.50,84.00,83.06,83.37,6430200,30.47
1998-04-20,85.56,85.56,83.81,84.00,3885600,30.70
1998-04-17,83.06,85.44,83.06,85.12,4223600,31.11
1998-04-16,83.19,83.87,82.37,82.87,4585400,30.29
1998-04-15,84.06,84.25,82.19,83.00,5354400,30.34
1998-04-14,85.50,85.50,83.69,83.94,3559200,30.68
1998-04-13,86.25,86.25,84.56,85.00,3240000,31.07
1998-04-09,86.62,87.81,85.81,86.25,2005200,31.52
1998-04-08,87.06,87.81,86.12,86.31,3702000,31.55
1998-04-07,87.37,87.37,85.81,87.00,3286200,31.80
1998-04-06,88.00,88.25,86.81,86.94,3298400,31.78
1998-04-03,89.56,89.56,87.56,88.12,4369200,32.21
1998-04-02,87.62,89.69,87.19,89.56,4576000,32.73
1998-04-01,83.06,87.81,83.06,87.56,6446800,32.00
1998-03-31,85.37,86.00,83.69,84.37,3873400,30.84
1998-03-30,83.87,85.37,83.87,85.37,2534600,31.20
1998-03-27,86.50,86.56,83.56,84.12,3678400,30.75
1998-03-26,85.50,87.87,85.25,86.00,4226800,31.43
1998-03-25,86.50,86.69,85.06,85.31,3841800,31.18
1998-03-24,86.00,87.56,85.56,86.37,3556400,31.57
1998-03-23,85.50,86.44,85.12,86.31,4111600,31.55
1998-03-20,85.44,85.94,84.87,85.31,4850600,31.18
1998-03-19,84.87,85.44,84.44,85.25,2658600,31.16
1998-03-18,83.12,84.81,82.94,84.69,3226000,30.95
1998-03-17,82.50,84.31,82.12,83.50,3518800,30.52
1998-03-16,82.06,83.12,82.00,82.19,3919000,30.04
1998-03-13,83.50,83.56,82.19,82.44,4288600,30.13
1998-03-12,85.06,85.62,84.06,84.19,3313200,30.77
1998-03-11,86.00,86.94,85.87,86.56,3072200,31.64
1998-03-10,85.12,86.75,85.12,86.06,4074800,31.46
1998-03-09,83.62,85.25,83.50,85.25,4651400,31.16
1998-03-06,81.12,84.00,81.12,83.62,3457600,30.56
1998-03-05,81.31,81.69,79.87,80.69,3080600,29.49
1998-03-04,82.19,82.25,81.50,82.12,2601400,30.02
1998-03-03,82.12,82.75,81.62,82.25,4135000,30.06
1998-03-02,84.00,84.50,82.50,82.50,3640000,30.15
1998-02-27,84.00,85.25,83.12,84.87,4687200,31.02
1998-02-26,83.00,83.62,82.56,83.50,2151200,30.52
1998-02-25,83.50,83.81,83.00,83.44,2531600,30.50
1998-02-24,83.37,84.19,82.50,82.94,2969600,30.32
1998-02-23,83.94,84.19,82.94,83.69,3281400,30.59
1998-02-20,83.19,83.44,82.25,83.37,3346600,30.47
1998-02-19,83.56,83.94,82.25,82.50,3234000,30.15
1998-02-18,83.94,84.62,83.37,84.37,3424000,30.84
1998-02-17,84.75,84.75,82.69,83.25,3394400,30.43
1998-02-13,83.06,84.75,83.06,84.69,3633800,30.95
1998-02-12,83.75,84.37,82.37,83.94,3367600,30.68
1998-02-11,83.31,84.00,83.00,83.75,3737000,30.61
1998-02-10,82.00,83.62,81.69,82.81,4955200,30.27
1998-02-09,81.94,82.37,81.06,81.50,2832400,29.79
1998-02-06,80.25,82.44,80.19,82.00,4131600,29.97
1998-02-05,80.87,80.87,79.50,79.62,3219800,29.10
1998-02-04,80.00,81.06,80.00,80.37,3093200,29.38
1998-02-03,79.50,81.81,78.69,81.31,5072400,29.72
1998-02-02,79.19,79.81,78.69,79.50,3463000,29.06
1998-01-30,77.87,79.00,77.50,78.37,4161400,28.64
1998-01-29,79.25,80.19,77.31,78.00,5418600,28.51
1998-01-28,81.00,81.00,78.50,79.25,3903000,28.97
1998-01-27,78.06,81.31,78.06,80.87,7512400,29.56
1998-01-26,78.50,79.00,78.19,78.50,3552600,28.69
1998-01-23,80.50,80.50,78.25,78.37,3938200,28.64
1998-01-22,81.19,81.25,79.12,79.87,3387800,29.19
1998-01-21,81.25,81.81,79.87,81.00,3588800,29.61
1998-01-20,80.31,80.94,79.87,80.75,3412800,29.42
1998-01-16,80.44,80.44,78.94,79.31,5182600,28.90
1998-01-15,80.31,80.56,79.69,79.94,2511000,29.13
1998-01-14,81.19,81.37,79.19,80.56,3936200,29.35
1998-01-13,81.56,82.62,80.56,81.12,4335600,29.56
1998-01-12,77.62,82.37,77.56,82.31,4965600,29.99
1998-01-09,79.87,80.44,78.00,78.87,4571800,28.74
1998-01-08,81.00,81.44,80.50,80.50,2909200,29.33
1998-01-07,81.62,81.75,80.56,81.44,4284600,29.67
1998-01-06,81.50,82.75,81.44,82.31,3845400,29.99
1998-01-05,81.19,82.81,80.44,82.56,4996400,30.08
1998-01-02,79.31,80.94,78.87,80.94,3088400,29.49
1997-12-31,80.31,80.69,79.50,79.81,2309200,29.08
1997-12-30,80.19,80.81,79.62,80.75,2179000,29.42
1997-12-29,78.44,80.12,78.19,79.81,2822800,29.08
1997-12-26,77.56,78.94,77.50,77.62,722200,28.28
1997-12-24,78.75,78.94,78.00,78.06,2702200,28.44
1997-12-23,79.75,81.44,77.50,77.75,2763800,28.33
1997-12-22,80.00,80.62,79.25,79.87,2927400,29.10
1997-12-19,78.06,80.31,76.62,79.87,6795200,29.10
1997-12-18,81.69,81.69,79.06,79.37,3468200,28.92
1997-12-17,83.06,83.31,80.62,81.31,4130400,29.63
1997-12-16,80.50,83.44,80.44,83.37,4566200,30.38
1997-12-15,80.37,81.06,79.50,80.75,2705200,29.42
1997-12-12,80.06,81.00,79.31,80.62,3531600,29.38
1997-12-11,79.50,80.94,79.12,80.00,4211600,29.15
1997-12-10,79.37,80.37,78.69,79.62,3480600,29.01
1997-12-09,80.19,80.37,79.12,79.94,2580600,29.13
1997-12-08,80.50,80.94,79.81,80.19,3164800,29.22
1997-12-05,79.12,80.94,78.56,80.62,3158200,29.38
1997-12-04,79.37,80.75,78.62,79.25,3821800,28.88
1997-12-03,79.06,79.94,78.06,79.62,3293600,29.01
1997-12-02,76.87,79.56,76.75,79.06,3306400,28.81
1997-12-01,77.00,78.44,76.56,77.94,3604400,28.40
1997-11-28,75.94,77.00,75.87,76.19,1246800,27.76
1997-11-26,77.75,77.81,75.50,75.69,3109000,27.58
1997-11-25,76.75,77.87,76.37,77.75,4051000,28.33
1997-11-24,76.50,77.75,75.31,76.56,3936600,27.90
1997-11-21,76.94,77.00,75.44,76.75,3626800,27.97
1997-11-20,74.87,77.50,74.56,76.06,6109600,27.71
1997-11-19,73.25,75.00,73.19,74.56,4422000,27.17
1997-11-18,73.75,74.06,72.87,73.25,3855600,26.69
1997-11-17,75.00,75.75,74.00,74.00,5471600,26.96
1997-11-14,73.19,75.00,73.00,74.87,5603200,27.28
1997-11-13,72.75,73.25,71.25,73.19,4689000,26.67
1997-11-12,71.81,73.25,71.44,71.69,5149000,26.12
1997-11-11,71.50,72.94,71.19,72.31,3239400,26.35
1997-11-10,71.87,71.87,70.75,70.94,2914000,25.85
1997-11-07,70.31,71.75,69.62,70.94,4501400,25.85
1997-11-06,71.12,71.81,70.44,71.62,3412000,26.10
1997-11-05,71.75,72.75,70.56,72.25,4796800,26.33
1997-11-04,70.75,71.94,70.50,71.75,3675400,26.14
1997-11-03,68.75,70.94,68.75,70.94,4317400,25.85
1997-10-31,68.50,69.19,67.00,68.00,3943600,24.78
1997-10-30,66.87,69.87,66.75,67.37,3653800,24.55
1997-10-29,70.06,70.44,67.37,68.12,4825200,24.82
1997-10-28,63.13,70.25,62.00,70.12,9514200,25.55
1997-10-27,69.56,69.87,65.50,65.69,5012000,23.94
1997-10-24,72.37,72.44,69.50,70.69,3749800,25.76
1997-10-23,70.31,71.50,70.12,70.75,3804000,25.78
1997-10-22,72.69,72.75,71.50,72.19,2997000,26.30
1997-10-21,71.56,73.00,71.50,73.00,2716800,26.51
1997-10-20,70.56,71.81,69.81,71.81,2681800,26.07
1997-10-17,70.19,71.44,69.56,70.44,3918800,25.58
1997-10-16,72.37,72.94,70.62,70.81,3134800,25.71
1997-10-15,71.37,72.56,71.37,71.94,2382800,26.12
1997-10-14,73.37,73.37,71.44,72.06,3664400,26.17
1997-10-13,72.81,72.94,71.87,72.75,1712600,26.42
1997-10-10,71.75,72.94,71.25,72.62,2323200,26.37
1997-10-09,71.62,73.19,71.19,72.56,2724200,26.35
1997-10-08,73.75,73.75,72.06,72.81,4149800,26.44
1997-10-07,71.75,73.94,71.69,73.87,4057400,26.82
1997-10-06,71.25,72.44,71.19,72.00,4238400,26.14
1997-10-03,72.75,73.00,69.75,71.25,5223400,25.87
1997-10-02,70.69,71.44,70.56,71.31,2874400,25.89
1997-10-01,70.19,71.37,69.56,70.69,3895000,25.67
1997-09-30,69.94,70.62,69.06,69.06,2750600,25.08
1997-09-29,69.19,71.12,68.56,70.25,3157400,25.51
1997-09-26,69.44,69.75,68.50,69.37,3254200,25.19
1997-09-25,68.69,68.87,67.31,68.50,3801400,24.87
1997-09-24,70.50,70.94,68.50,68.94,4635800,25.03
1997-09-23,71.06,71.06,69.56,70.50,3808000,25.60
1997-09-22,72.37,72.56,70.75,71.00,3716000,25.78
1997-09-19,141.13,143.50,141.13,142.75,7755200,25.92
1997-09-18,142.25,146.50,142.19,142.25,8025600,25.83
1997-09-17,143.13,143.94,141.50,143.00,6656000,25.96
1997-09-16,136.88,143.56,136.75,142.88,8849200,25.94
1997-09-15,134.00,137.44,134.00,135.38,4686400,24.58
1997-09-12,133.00,134.94,130.75,133.50,6936400,24.24
1997-09-11,129.00,132.75,128.13,131.50,8899200,23.87
1997-09-10,132.44,133.25,129.25,129.44,7690000,23.50
1997-09-09,134.25,135.06,132.56,133.81,4942000,24.29
1997-09-08,133.88,135.69,133.44,133.63,6089600,24.26
1997-09-05,136.00,136.00,132.06,133.00,11446800,24.15
1997-09-04,136.38,137.25,134.81,136.44,3592000,24.77
1997-09-03,137.94,140.25,137.06,137.13,5456400,24.90
1997-09-02,133.69,138.00,133.63,138.00,5915600,25.05
1997-08-29,134.38,134.56,132.84,133.13,4299600,24.17
1997-08-28,136.00,137.31,134.06,134.88,4737200,24.49
1997-08-27,137.25,138.25,134.00,136.25,7236000,24.74
1997-08-26,135.00,139.00,135.00,137.00,6567200,24.87
1997-08-25,138.50,138.50,135.56,136.25,3671200,24.74
1997-08-22,135.13,138.63,134.44,138.50,8083600,25.15
1997-08-21,141.00,141.69,136.66,137.88,6386000,25.03
1997-08-20,138.75,141.00,138.31,141.00,5849200,25.60
1997-08-19,136.50,139.56,136.00,138.88,9219200,25.21
1997-08-18,137.75,137.75,131.75,135.13,12747600,24.53
1997-08-15,142.00,142.25,136.50,136.56,8687200,24.79
1997-08-14,142.13,144.44,141.00,144.44,5002400,26.22
1997-08-13,144.50,145.00,140.56,141.75,7278400,25.74
1997-08-12,146.00,146.19,142.00,142.44,4642800,25.86
1997-08-11,144.00,146.88,142.38,146.56,6069600,26.61
1997-08-08,146.06,146.44,143.69,143.88,7213600,26.12
1997-08-07,149.50,150.00,146.44,146.63,4544000,26.62
1997-08-06,145.00,149.50,144.69,148.75,5052800,27.01
1997-08-05,149.19,149.81,147.50,148.00,3954400,26.87
1997-08-04,151.31,151.88,148.75,149.25,4604800,27.10
1997-08-01,152.00,154.13,149.50,151.38,5191600,27.48
1997-07-31,154.00,155.00,151.81,152.13,5716800,27.62
1997-07-30,151.56,154.38,150.44,153.13,3963600,27.80
1997-07-29,150.25,150.88,148.63,150.38,4710800,27.30
1997-07-28,153.56,154.25,150.81,151.25,3133600,27.46
1997-07-25,153.50,155.13,153.00,153.31,3027200,27.83
1997-07-24,152.25,155.00,150.00,153.50,4448800,27.87
1997-07-23,153.38,153.75,151.63,152.00,3755200,27.60
1997-07-22,149.75,151.88,148.63,151.88,4544400,27.57
1997-07-21,149.00,149.56,147.50,149.50,4195600,27.14
1997-07-18,153.88,154.00,148.13,148.75,6090800,27.01
1997-07-17,153.50,154.31,152.44,153.06,4384000,27.79
1997-07-16,151.88,154.13,151.63,153.50,5684000,27.87
1997-07-15,148.75,152.75,147.63,152.56,6031600,27.61
1997-07-14,149.13,149.44,147.00,148.31,4554400,26.84
1997-07-11,149.31,149.75,147.25,148.88,4303200,26.94
1997-07-10,150.75,152.00,146.88,149.38,6474000,27.03
1997-07-09,152.00,154.88,147.38,149.19,11372800,27.00
1997-07-08,144.31,150.00,144.31,149.38,6045600,27.03
1997-07-07,145.63,146.44,143.38,144.13,4496000,26.08
1997-07-03,142.50,144.63,142.50,144.00,2564800,26.06
1997-07-02,141.50,142.00,139.63,141.63,3658400,25.63
1997-07-01,141.25,141.88,138.88,139.63,4126400,25.27
1997-06-30,139.56,141.25,138.06,141.25,5238800,25.56
1997-06-27,137.44,139.88,136.38,139.31,4578800,25.21
1997-06-26,135.88,137.88,135.75,136.50,3761600,24.70
1997-06-25,137.56,139.00,135.00,136.13,4575200,24.63
1997-06-24,138.13,138.50,136.63,137.63,5581200,24.90
1997-06-23,139.50,140.88,136.75,136.88,3314800,24.77
1997-06-20,142.25,142.38,140.13,140.13,5487200,25.36
1997-06-19,139.38,142.50,139.38,142.13,4436000,25.72
1997-06-18,139.50,139.50,137.50,138.75,5034000,25.11
1997-06-17,140.00,141.63,139.13,139.63,4442800,25.27
1997-06-16,143.00,143.00,140.50,141.50,3778800,25.60
1997-06-13,142.75,143.88,142.38,142.88,4450000,25.85
1997-06-12,139.00,143.75,138.88,143.38,4704000,25.95
1997-06-11,138.63,140.00,138.38,139.63,4374400,25.27
1997-06-10,139.25,141.13,138.75,139.38,4615200,25.22
1997-06-09,137.50,139.75,136.50,139.00,3771600,25.15
1997-06-06,133.63,136.88,133.63,136.25,3424800,24.65
1997-06-05,133.38,136.50,133.00,133.25,3747600,24.11
1997-06-04,133.00,135.25,133.00,133.25,3476000,24.11
1997-06-03,132.88,135.88,132.63,134.25,4837200,24.29
1997-06-02,136.50,136.88,133.50,133.63,5186800,24.18
1997-05-30,135.13,138.63,133.13,137.88,6533600,24.95
1997-05-29,137.13,137.88,135.50,136.50,3461200,24.70
1997-05-28,137.13,137.88,137.13,137.50,2890000,24.88
1997-05-27,137.25,138.25,137.13,138.13,4265600,25.00
1997-05-23,137.38,139.63,137.38,138.00,4892400,24.97
1997-05-22,134.88,137.00,134.13,136.63,5456000,24.72
1997-05-21,133.63,135.13,133.25,134.63,5881200,24.36
1997-05-20,131.13,133.63,130.50,133.50,4009600,24.16
1997-05-19,130.50,132.88,130.00,131.88,2448000,23.86
1997-05-16,133.13,134.00,130.25,130.63,5792800,23.64
1997-05-15,129.88,133.75,129.88,133.63,4066000,24.18
1997-05-14,133.38,135.00,130.00,130.38,5193200,23.59
1997-05-13,133.88,133.88,132.00,132.50,3802400,23.98
1997-05-12,131.88,134.00,131.63,133.75,5557600,24.20
1997-05-09,130.88,132.00,129.00,132.00,4464000,23.89
1997-05-08,129.88,132.38,129.50,130.00,6456000,23.52
1997-05-07,132.00,132.13,130.00,130.50,5129600,23.61
1997-05-06,128.88,132.25,128.63,132.25,7230400,23.93
1997-05-05,127.25,130.00,126.62,130.00,5349600,23.52
1997-05-02,125.00,127.62,125.00,127.50,3853200,23.07
1997-05-01,125.00,126.37,123.75,125.62,4005600,22.73
1997-04-30,127.50,127.50,125.75,125.75,4928400,22.75
1997-04-29,126.75,128.25,125.37,127.75,6612400,23.12
1997-04-28,120.87,124.62,119.87,124.62,5208800,22.55
1997-04-25,122.50,122.62,119.75,121.50,6211600,21.99
1997-04-24,125.62,126.87,122.75,123.00,7040000,22.26
1997-04-23,127.50,128.25,124.75,125.50,6715200,22.71
1997-04-22,123.25,128.63,122.75,128.63,6814800,23.28
1997-04-21,123.25,125.12,122.25,123.00,4710000,22.26
1997-04-18,121.50,124.12,120.50,123.00,4536400,22.26
1997-04-17,123.87,124.00,121.12,121.50,4454800,21.99
1997-04-16,121.12,124.12,120.37,123.87,6817600,22.41
1997-04-15,120.50,122.50,119.25,121.87,6823600,21.97
1997-04-14,116.12,119.87,115.50,119.62,4534800,21.57
1997-04-11,118.37,119.37,116.37,116.37,5085600,20.98
1997-04-10,119.62,121.00,118.62,119.62,4134800,21.57
1997-04-09,116.75,120.50,116.75,119.75,8028000,21.59
1997-04-08,117.12,117.37,114.87,115.75,5269200,20.87
1997-04-07,118.87,119.62,117.25,117.25,3476000,21.14
1997-04-04,114.00,119.00,113.75,119.00,5560800,21.45
1997-04-03,115.00,116.00,113.25,115.00,4430800,20.73
1997-04-02,116.75,116.75,114.12,115.25,4986800,20.78
1997-04-01,114.37,117.62,113.50,117.25,6710400,21.14
1997-03-31,117.12,117.25,113.25,114.75,9397200,20.69
1997-03-27,120.12,120.62,116.62,117.62,7318000,21.21
1997-03-26,121.37,122.00,120.12,121.00,4830800,21.81
1997-03-25,123.37,123.62,120.00,120.25,4492000,21.68
1997-03-24,122.75,123.37,120.00,123.37,4010400,22.24
1997-03-21,121.87,124.25,121.62,121.75,6114800,21.95
1997-03-20,122.25,122.62,120.12,120.37,3168000,21.70
1997-03-19,123.62,124.25,120.75,122.25,4761200,22.04
1997-03-18,126.00,126.12,123.62,124.25,3482400,22.40
1997-03-17,125.25,126.25,123.62,125.50,5148000,22.63
1997-03-14,122.12,126.25,122.00,125.75,6746000,22.67
1997-03-13,124.12,124.50,121.12,121.12,4087200,21.84
1997-03-12,125.25,125.87,123.75,125.00,4914000,22.54
1997-03-11,124.75,128.00,124.12,126.50,6440800,22.81
1997-03-10,121.00,125.12,121.00,124.75,6409600,22.49
1997-03-07,119.00,121.25,119.00,120.50,6548000,21.72
1997-03-06,120.50,121.00,118.75,119.00,5461600,21.45
1997-03-05,119.50,120.75,119.50,120.37,4307600,21.70
1997-03-04,121.25,122.50,118.87,118.87,4005200,21.43
1997-03-03,119.12,121.75,119.00,120.37,3390800,21.70
1997-02-28,119.00,122.25,118.62,120.12,4732400,21.66
1997-02-27,121.75,122.75,120.62,120.62,3724400,21.75
1997-02-26,123.50,123.75,120.50,121.75,4652000,21.95
1997-02-25,124.87,124.87,122.62,123.25,3356400,22.22
1997-02-24,122.75,125.00,122.37,124.87,4254000,22.51
1997-02-21,125.00,125.75,123.62,124.25,4340800,22.40
1997-02-20,125.50,125.87,124.12,125.25,5118800,22.58
1997-02-19,129.00,129.63,127.12,127.12,4068000,22.92
1997-02-18,126.37,129.50,125.50,129.50,5121200,23.35
1997-02-14,127.00,127.12,124.50,124.87,5000400,22.51
1997-02-13,126.25,127.75,125.00,126.87,7461600,22.87
1997-02-12,123.62,126.37,123.37,126.12,4834000,22.74
1997-02-11,122.00,124.00,120.75,123.87,4994400,22.33
1997-02-10,122.25,123.25,121.87,122.62,5654000,22.11
1997-02-07,120.25,122.62,120.12,122.25,6773200,22.04
1997-02-06,117.37,119.75,117.00,119.62,6053600,21.57
1997-02-05,118.00,119.75,116.37,116.87,5204000,21.07
1997-02-04,115.75,118.00,115.00,117.62,4416000,21.21
1997-02-03,114.50,116.75,113.87,116.00,4597600,20.91
1997-01-31,115.37,116.62,114.37,115.62,4448800,20.84
1997-01-30,112.37,115.37,111.87,115.37,6763600,20.80
1997-01-29,111.00,112.25,109.25,111.23,7679600,20.05
1997-01-28,108.87,114.75,108.37,110.50,11404800,19.92
1997-01-27,108.12,109.62,107.62,107.75,4031200,19.43
1997-01-24,110.00,111.12,108.87,109.00,4089200,19.65
1997-01-23,112.25,114.12,110.62,110.62,3856400,19.94
1997-01-22,111.50,112.25,110.37,112.00,4399600,20.19
1997-01-21,111.75,112.62,111.25,112.00,3143600,20.11
1997-01-20,113.75,114.12,111.75,112.62,3619600,20.22
1997-01-17,111.62,113.50,111.50,113.00,4350400,20.29
1997-01-16,110.87,112.00,109.75,111.62,4548800,20.04
1997-01-15,109.37,110.62,108.25,109.25,3526400,19.62
1997-01-14,108.37,110.87,108.37,110.25,3406400,19.80
1997-01-13,109.87,109.87,108.12,108.25,3926400,19.44
1997-01-10,108.25,109.37,107.00,109.25,5516000,19.62
1997-01-09,109.37,110.87,109.12,109.75,5144000,19.71
1997-01-08,111.00,111.62,108.37,109.12,5900800,19.59
1997-01-07,108.50,111.25,108.00,111.12,3578800,19.95
1997-01-06,108.62,110.62,108.62,109.12,5544000,19.59
1997-01-03,106.87,108.50,106.87,108.37,3741200,19.46
1997-01-02,107.12,107.62,103.62,106.62,5065200,19.14
1996-12-31,109.12,109.50,107.50,107.62,2420400,19.32
1996-12-30,110.00,110.62,109.25,109.37,2364400,19.64
1996-12-27,109.25,110.37,108.87,110.00,2331200,19.75
1996-12-26,109.62,110.25,108.87,109.00,2596400,19.57
1996-12-24,108.50,109.37,108.37,109.12,1224000,19.59
1996-12-23,108.37,109.87,107.00,108.37,2928400,19.46
1996-12-20,110.25,110.37,107.75,108.12,9430400,19.41
1996-12-19,105.25,108.75,104.87,105.06,5052800,18.86
1996-12-18,105.37,106.50,103.87,104.12,3104000,18.70
1996-12-17,103.50,106.12,103.50,105.12,4152800,18.88
1996-12-16,104.87,105.50,104.50,105.25,3827200,18.90
1996-12-13,104.37,106.50,102.62,105.12,4900000,18.88
1996-12-12,106.75,107.87,104.62,104.62,6031600,18.79
1996-12-11,104.50,106.37,103.87,106.37,3964800,19.10
1996-12-10,106.37,107.00,106.00,106.12,3272800,19.05
1996-12-09,105.00,106.62,104.25,106.62,4160800,19.14
1996-12-06,100.50,104.87,100.50,103.62,4906800,18.61
1996-12-05,103.50,103.87,101.87,103.25,6096400,18.54
1996-12-04,104.62,106.00,102.75,104.37,7307200,18.74
1996-12-03,108.37,109.00,104.62,104.75,3947600,18.81
1996-12-02,107.75,108.62,106.75,108.62,3645200,19.50
1996-11-29,108.62,109.87,108.62,108.75,1353600,19.53
1996-11-27,109.37,109.75,108.00,109.00,3356400,19.57
1996-11-26,110.62,110.87,108.25,109.37,5274000,19.64
1996-11-25,108.87,111.00,108.37,110.87,3377600,19.91
1996-11-22,108.75,109.50,108.50,109.25,2270800,19.62
1996-11-21,109.25,109.50,108.12,109.00,2733200,19.57
1996-11-20,109.25,110.25,108.50,109.12,5645600,19.59
1996-11-19,107.87,108.25,106.62,107.87,3433200,19.37
1996-11-18,106.50,107.87,106.25,107.62,3385600,19.32
1996-11-15,107.75,109.00,106.75,107.12,6409600,19.23
1996-11-14,105.62,106.75,105.62,106.37,3997600,19.10
1996-11-13,103.87,105.87,103.62,105.75,3088000,18.99
1996-11-12,103.62,104.75,103.25,104.62,3566800,18.79
1996-11-11,105.37,105.37,103.75,103.87,2346800,18.65
1996-11-08,104.87,105.62,104.00,105.37,2952800,18.92
1996-11-07,103.75,105.75,103.75,104.62,4950000,18.79
1996-11-06,102.12,105.12,102.00,105.12,5300400,18.88
1996-11-05,100.87,102.50,100.62,102.00,5024400,18.32
1996-11-04,99.00,100.50,98.37,100.37,3761600,18.02
1996-11-01,99.50,100.62,98.37,99.00,5876000,17.78
1996-10-31,97.62,100.12,97.37,99.00,6664400,17.78
1996-10-30,97.87,97.87,97.25,97.75,2578800,17.55
1996-10-29,95.50,97.87,95.25,97.87,4916400,17.57
1996-10-28,94.25,95.75,94.25,95.25,3574400,17.10
1996-10-25,94.00,94.75,93.37,94.00,4520000,16.88
1996-10-24,95.75,95.87,91.50,94.00,14520800,16.88
1996-10-23,97.00,97.00,95.00,96.25,3866800,17.28
1996-10-22,97.37,97.50,96.62,97.12,2223600,17.44
1996-10-21,99.12,99.12,96.75,96.75,4133200,17.37
1996-10-18,97.50,99.25,97.37,99.12,3230000,17.80
1996-10-17,96.50,97.87,95.87,97.50,2141200,17.51
1996-10-16,97.37,97.37,95.37,96.00,3218400,17.24
1996-10-15,95.87,97.50,95.50,97.25,4901600,17.38
1996-10-14,95.00,95.75,94.87,95.50,3186400,17.07
1996-10-11,96.00,96.50,94.50,94.62,4528000,16.91
1996-10-10,96.12,96.37,95.37,95.37,3967600,17.05
1996-10-09,97.00,97.25,95.75,96.50,3946400,17.25
1996-10-08,98.37,99.25,97.37,97.37,3437600,17.40
1996-10-07,99.12,99.62,98.87,98.87,3083600,17.67
1996-10-04,98.75,100.00,98.37,99.87,4372400,17.85
1996-10-03,97.50,98.37,96.75,98.12,3107600,17.54
1996-10-02,97.87,97.87,97.12,97.25,4117600,17.38
1996-10-01,97.00,97.87,96.87,97.75,3070800,17.47
1996-09-30,96.12,97.50,96.12,97.50,3476400,17.43
1996-09-27,96.00,96.75,95.37,96.75,2721200,17.29
1996-09-26,96.25,96.87,95.62,96.37,4069200,17.22
1996-09-25,96.25,96.37,95.00,95.87,5498000,17.13
1996-09-24,93.00,95.37,93.00,95.12,6752000,17.00
1996-09-23,92.50,94.00,92.00,93.75,2999600,16.76
1996-09-20,91.25,93.37,91.12,93.25,7072400,16.67
1996-09-19,92.00,92.00,91.00,91.12,4158800,16.29
1996-09-18,92.62,93.37,92.25,92.37,2866400,16.51
1996-09-17,93.25,93.25,91.87,92.62,2780400,16.55
1996-09-16,92.75,93.25,92.25,93.00,3612800,16.62
1996-09-13,91.75,92.37,91.62,92.37,3343200,16.51
1996-09-12,91.00,92.12,90.62,90.87,5115200,16.24
1996-09-11,90.50,91.12,90.12,90.75,2503600,16.22
1996-09-10,90.00,90.87,89.75,90.75,2795600,16.22
1996-09-09,89.00,90.37,88.87,89.50,4469600,16.00
1996-09-06,87.87,89.25,87.62,88.50,2048400,15.82
1996-09-05,87.87,88.50,87.75,87.87,2340400,15.70
1996-09-04,88.75,89.00,87.87,88.50,1944000,15.82
1996-09-03,88.00,89.25,87.50,89.00,2842800,15.91
1996-08-30,89.50,89.75,88.37,88.87,2842400,15.88
1996-08-29,91.62,91.75,89.50,89.75,2768000,16.04
1996-08-28,90.50,91.87,90.50,91.87,2606800,16.42
1996-08-27,89.75,90.87,89.75,90.62,2984000,16.20
1996-08-26,90.75,90.75,89.50,89.50,2311600,16.00
1996-08-23,90.62,91.75,90.37,90.50,3855200,16.18
1996-08-22,89.00,90.75,88.75,90.62,2558800,16.20
1996-08-21,89.50,89.62,88.37,89.12,3039200,15.93
1996-08-20,90.75,90.75,89.50,89.75,1802800,16.04
1996-08-19,90.50,91.12,90.25,90.50,2619200,16.18
1996-08-16,89.25,90.25,89.12,90.25,3854000,16.13
1996-08-15,89.37,89.62,88.87,89.00,2046000,15.91
1996-08-14,88.75,89.75,88.50,89.50,2626000,16.00
1996-08-13,88.75,89.37,88.25,88.75,3047200,15.86
1996-08-12,87.87,88.75,86.50,88.75,4475200,15.86
1996-08-09,88.12,89.00,87.62,87.75,5332400,15.68
1996-08-08,90.00,90.00,87.50,87.87,9272400,15.70
1996-08-07,91.12,91.37,90.37,90.75,2246000,16.22
1996-08-06,90.87,91.50,90.50,91.00,2456800,16.26
1996-08-05,90.25,91.50,90.25,91.25,2690000,16.31
1996-08-02,89.87,91.37,89.50,90.75,3846000,16.22
1996-08-01,88.37,89.75,88.25,89.62,4727200,16.02
1996-07-31,88.00,89.75,88.00,89.25,3325600,15.95
1996-07-30,87.12,88.37,86.62,88.25,3299200,15.77
1996-07-29,87.12,87.50,86.87,87.00,2797200,15.55
1996-07-26,85.87,87.12,85.37,86.87,3315600,15.53
1996-07-25,86.25,86.37,84.62,85.37,4659200,15.26
1996-07-24,84.62,85.87,84.37,85.50,3774800,15.28
1996-07-23,86.37,87.25,85.37,86.12,4612000,15.39
1996-07-22,85.12,86.62,84.62,86.12,2747600,15.39
1996-07-19,85.75,86.62,85.50,85.50,4582000,15.28
1996-07-18,84.75,86.00,84.62,85.75,3840400,15.33
1996-07-17,85.50,85.50,83.37,84.37,6072800,15.08
1996-07-16,84.37,85.62,82.37,84.50,7350800,15.02
1996-07-15,86.12,87.25,84.00,84.12,5072000,14.95
1996-07-12,87.37,87.75,86.12,86.25,4107200,15.33
1996-07-11,88.12,88.25,86.62,87.37,4752400,15.53
1996-07-10,89.50,89.75,87.12,88.50,5471200,15.73
1996-07-09,88.37,89.00,87.87,88.25,2573200,15.69
1996-07-08,87.12,88.62,86.87,87.50,4643600,15.56
1996-07-05,87.87,88.25,87.50,87.75,2334800,15.60
1996-07-03,89.00,89.25,88.25,89.25,2696800,15.87
1996-07-02,89.62,89.62,88.50,89.12,6245200,15.84
1996-07-01,91.00,91.25,90.00,90.62,3937200,16.11
1996-06-28,91.12,92.37,90.12,90.62,5688800,16.11
1996-06-27,93.62,93.62,90.37,91.25,7341200,16.22
1996-06-26,93.00,93.87,92.50,93.50,4007200,16.62
1996-06-25,91.25,93.50,91.25,93.50,4463600,16.62
1996-06-24,91.62,92.87,91.37,91.50,5381600,16.27
1996-06-21,90.50,90.75,90.00,90.75,6120000,16.13
1996-06-20,89.87,90.50,89.87,90.25,3414400,16.04
1996-06-19,88.00,89.87,87.87,89.87,3788000,15.98
1996-06-18,88.62,88.62,87.62,87.75,2588800,15.60
1996-06-17,89.25,89.25,88.25,88.62,2542800,15.75
1996-06-14,89.37,89.62,88.25,89.12,2478000,15.84
1996-06-13,89.50,90.37,89.00,89.25,2105200,15.87
1996-06-12,90.00,90.37,88.62,89.37,2880000,15.89
1996-06-11,91.25,91.25,89.87,89.87,3562000,15.98
1996-06-10,90.75,91.00,89.50,90.87,2426400,16.15
1996-06-07,89.62,90.62,88.62,90.62,4044800,16.11
1996-06-06,91.00,91.62,90.62,90.75,5784800,16.13
1996-06-05,88.62,90.25,88.12,90.25,3574400,16.04
1996-06-04,87.87,89.25,87.75,88.62,4282800,15.75
1996-06-03,87.62,88.12,87.37,87.75,3394400,15.60
1996-05-31,89.00,89.25,87.62,87.87,3642000,15.62
1996-05-30,87.62,89.12,87.12,88.87,3236800,15.80
1996-05-29,89.00,89.25,87.50,88.00,2863600,15.64
1996-05-28,90.62,90.62,88.50,89.25,3056400,15.87
1996-05-24,90.50,90.50,89.75,90.37,2651600,16.07
1996-05-23,89.87,90.62,88.87,89.50,6013200,15.91
1996-05-22,88.00,89.87,87.87,89.87,5334400,15.98
1996-05-21,87.87,88.75,87.37,88.50,3010800,15.73
1996-05-20,88.00,88.37,87.37,87.62,3648400,15.58
1996-05-17,87.87,88.37,87.37,87.62,3372800,15.58
1996-05-16,86.50,88.00,86.37,87.75,3160400,15.60
1996-05-15,87.00,87.87,86.37,86.87,3769200,15.44
1996-05-14,87.00,88.00,86.62,86.75,3350000,15.42
1996-05-13,86.25,87.25,85.62,87.00,3244000,15.47
1996-05-10,86.00,86.37,85.00,86.25,3291200,15.33
1996-05-09,84.25,85.75,83.87,85.56,4669200,15.21
1996-05-08,82.00,84.37,81.75,84.25,5026800,14.98
1996-05-07,82.75,83.25,82.50,82.62,3914400,14.69
1996-05-06,83.00,83.25,81.75,83.25,4356000,14.80
1996-05-03,83.12,83.87,81.87,83.00,3627600,14.76
1996-05-02,83.25,84.12,82.75,83.12,4193600,14.78
1996-05-01,84.00,85.50,84.00,84.75,2544400,15.07
1996-04-30,84.25,84.62,84.25,84.50,2452800,15.02
1996-04-29,84.50,85.37,84.12,84.25,2755200,14.98
1996-04-26,85.25,85.50,84.50,84.87,2510000,15.09
1996-04-25,84.62,85.87,83.25,85.50,3787600,15.20
1996-04-24,85.25,85.37,84.00,84.50,2342800,15.02
1996-04-23,85.00,85.12,84.62,85.00,1753200,15.11
1996-04-22,84.50,85.37,84.37,85.12,3426000,15.13
1996-04-19,84.37,84.50,83.75,83.75,3598800,14.89
1996-04-18,84.50,84.62,83.62,84.50,5320400,15.02
1996-04-17,85.00,85.62,83.25,84.00,5140000,14.93
1996-04-16,84.25,86.00,83.87,85.37,4973600,15.11
1996-04-15,83.75,84.75,83.75,84.25,4309600,14.91
1996-04-12,82.12,83.87,81.25,83.25,4249200,14.73
1996-04-11,81.37,82.12,79.37,82.12,8703200,14.53
1996-04-10,82.62,83.00,80.50,81.00,7341200,14.33
1996-04-09,84.87,85.75,82.50,83.00,7910800,14.69
1996-04-08,85.62,85.87,84.50,84.62,5763600,14.97
1996-04-04,86.87,87.25,86.62,87.12,3124800,15.42
1996-04-03,86.00,86.75,85.50,86.75,2966000,15.35
1996-04-02,86.75,86.87,85.62,86.25,3909200,15.26
1996-04-01,85.50,86.37,85.25,86.37,2502800,15.28
1996-03-29,85.75,86.25,84.50,84.75,2872800,15.00
1996-03-28,85.12,86.00,85.00,85.75,3267600,15.17
1996-03-27,87.62,87.62,85.50,85.75,2182400,15.17
1996-03-26,86.75,87.87,86.25,87.37,2564000,15.46
1996-03-25,88.50,88.50,86.50,86.75,3044400,15.35
1996-03-22,87.50,88.12,87.12,87.87,3479600,15.55
1996-03-21,87.25,87.37,86.62,87.12,3070800,15.42
1996-03-20,86.00,87.25,85.37,87.00,4517200,15.39
1996-03-19,86.62,86.75,85.25,85.25,4601200,15.08
1996-03-18,83.62,85.37,83.50,85.37,3479600,15.11
1996-03-15,83.87,84.00,82.75,83.12,7468800,14.71
1996-03-14,84.75,85.37,84.00,84.12,4286400,14.88
1996-03-13,85.37,86.00,84.37,84.50,3137200,14.95
1996-03-12,85.25,86.12,84.37,85.62,4092800,15.15
1996-03-11,85.00,86.75,84.12,86.00,5985200,15.22
1996-03-08,85.25,86.37,84.25,85.25,6646800,15.08
1996-03-07,86.50,87.50,85.62,87.50,3460800,15.48
1996-03-06,87.37,87.37,86.37,86.50,3666400,15.31
1996-03-05,86.50,87.75,85.87,87.50,6019600,15.48
1996-03-04,85.12,86.12,84.87,85.62,6134400,15.15
1996-03-01,83.50,85.25,83.37,84.62,10102000,14.97
1996-02-29,81.75,82.50,81.12,82.00,6595600,14.51
1996-02-28,83.75,83.75,81.75,82.12,7548800,14.53
1996-02-27,83.75,84.25,82.37,83.00,6382400,14.69
1996-02-26,83.00,84.12,83.00,83.50,5099200,14.77
1996-02-23,85.25,85.50,83.12,83.37,12400800,14.75
1996-02-22,83.12,84.12,82.50,82.87,9994800,14.66
1996-02-21,84.62,84.87,83.50,83.62,5705200,14.80
1996-02-20,85.12,85.25,83.12,84.37,5614800,14.93
1996-02-16,86.00,86.37,85.00,86.12,5171200,15.24
1996-02-15,85.37,86.62,84.75,86.25,4495200,15.26
1996-02-14,87.37,88.00,85.62,85.75,4586800,15.17
1996-02-13,86.62,88.25,86.37,87.62,5892800,15.50
1996-02-12,87.75,88.37,86.62,86.62,5275600,15.33
1996-02-09,86.00,87.87,85.62,87.75,6891200,15.53
1996-02-08,83.75,86.00,83.75,86.00,10131200,15.22
1996-02-07,82.50,83.87,82.37,83.75,8462000,14.82
1996-02-06,83.62,84.37,82.75,82.75,6809600,14.64
1996-02-05,82.87,84.00,82.62,83.75,4678000,14.82
1996-02-02,83.25,83.75,82.62,83.37,7038800,14.75
1996-02-01,83.75,84.75,83.12,83.87,5991600,14.84
1996-01-31,84.87,84.87,81.12,84.00,8464800,14.86
1996-01-30,85.87,85.87,84.62,84.87,3976800,15.02
1996-01-29,87.12,87.37,84.87,85.37,3727200,15.11
1996-01-26,85.62,87.12,85.25,87.00,4942000,15.39
1996-01-25,89.75,89.75,85.25,85.75,9681200,15.17
1996-01-24,86.75,90.62,86.50,88.25,8349600,15.62
1996-01-23,86.12,86.37,85.37,86.12,2888000,15.24
1996-01-22,86.87,87.00,84.75,86.37,2560000,15.28
1996-01-19,85.75,87.50,85.50,86.87,3964800,15.37
1996-01-18,86.25,86.50,85.25,86.12,3815200,15.24
1996-01-17,88.00,88.00,85.50,86.25,4466400,15.26
1996-01-16,86.12,89.00,85.62,88.75,4108000,15.63
1996-01-15,85.75,85.87,85.25,85.62,2000000,15.08
1996-01-12,85.62,86.00,83.87,85.37,3955200,15.04
1996-01-11,86.87,86.87,84.62,85.12,3346400,14.99
1996-01-10,87.50,87.62,85.50,86.50,4723600,15.24
1996-01-09,87.62,88.37,87.12,87.62,3574000,15.43
1996-01-08,87.00,88.00,87.00,87.75,994800,15.46
1996-01-05,87.00,87.37,86.37,87.37,4381200,15.39
1996-01-04,84.25,87.75,84.25,87.00,7256400,15.32
1996-01-03,83.37,86.00,83.12,85.62,4133200,15.08
1996-01-02,82.12,83.12,81.75,83.12,3590000,14.64
1995-12-29,83.12,83.25,82.62,83.00,2128800,14.62
1995-12-28,82.87,83.50,82.25,83.25,1504800,14.66
1995-12-27,83.87,84.00,82.12,83.12,2211200,14.64
1995-12-26,83.87,84.00,83.25,83.50,1673600,14.71
1995-12-22,82.50,83.62,82.37,83.00,2802000,14.62
1995-12-21,82.75,83.62,82.12,82.37,4489600,14.51
1995-12-20,84.00,84.50,82.62,82.62,3342800,14.55
1995-12-19,83.50,84.50,83.25,84.12,4180800,14.82
1995-12-18,84.50,85.75,83.75,83.87,3223600,14.77
1995-12-15,86.37,86.37,85.75,86.00,8725200,15.15
1995-12-14,86.87,86.87,85.00,86.12,5260000,15.17
1995-12-13,85.62,87.00,85.50,86.50,2826800,15.24
1995-12-12,86.37,86.87,85.62,86.00,2530400,15.15
1995-12-11,87.62,87.87,86.50,86.62,3069200,15.26
1995-12-08,88.00,88.00,86.62,87.12,2255600,15.35
1995-12-07,87.62,88.00,87.25,88.00,2625200,15.50
1995-12-06,87.00,88.00,87.00,88.00,3495600,15.50
1995-12-05,84.75,87.00,84.37,86.75,5316000,15.28
1995-12-04,84.00,84.75,83.37,84.50,4157600,14.88
1995-12-01,85.87,86.25,84.37,84.75,4622000,14.93
1995-11-30,86.87,87.75,86.25,86.50,2436800,15.24
1995-11-29,85.75,86.50,85.37,86.00,3145200,15.15
1995-11-28,87.87,87.87,85.25,85.25,3991200,15.02
1995-11-27,86.62,88.37,86.62,87.75,2952000,15.46
1995-11-24,85.50,86.50,85.37,86.50,996000,15.24
1995-11-22,86.00,86.12,84.50,85.25,5299600,15.02
1995-11-21,87.00,87.37,85.25,86.50,4888400,15.24
1995-11-20,89.25,89.25,87.50,87.75,3255200,15.46
1995-11-17,88.00,89.50,87.12,89.00,4334800,15.68
1995-11-16,87.00,88.25,86.00,87.87,4980400,15.48
1995-11-15,83.37,86.87,83.37,86.87,3970800,15.30
1995-11-14,84.12,84.50,83.12,83.37,2808000,14.69
1995-11-13,82.75,84.62,82.37,84.37,2387200,14.86
1995-11-10,82.87,83.37,82.62,83.00,1444000,14.62
1995-11-09,82.87,83.75,82.50,83.37,2946800,14.69
1995-11-08,81.25,83.00,80.87,82.50,4068400,14.53
1995-11-07,82.00,82.37,80.75,81.00,3226400,14.27
1995-11-06,83.12,83.25,81.87,82.00,2339600,14.44
1995-11-03,83.62,84.12,83.00,83.25,2385200,14.66
1995-11-02,82.75,83.50,82.37,83.37,2418400,14.69
1995-11-01,81.00,82.37,80.75,82.37,1598800,14.51
1995-10-31,80.75,82.87,80.62,81.00,4793600,14.27
1995-10-30,81.50,81.87,81.00,81.25,1767600,14.31
1995-10-27,81.50,81.87,80.25,81.50,3678800,14.36
1995-10-26,82.50,82.75,80.37,81.87,5555200,14.42
1995-10-25,83.75,83.75,82.62,82.62,5589200,14.55
1995-10-24,82.50,83.87,81.50,83.75,3609600,14.75
1995-10-23,80.87,81.37,80.50,80.87,3332400,14.25
1995-10-20,81.50,82.12,80.75,81.00,4198000,14.27
1995-10-19,80.37,82.12,80.12,81.25,4070000,14.31
1995-10-18,80.00,80.37,79.50,79.87,3435600,14.07
1995-10-17,79.87,80.00,79.50,80.00,2820800,14.02
1995-10-16,79.87,80.00,78.50,79.37,2692000,13.91
1995-10-13,81.00,81.25,79.87,80.25,2774000,14.07
1995-10-12,80.12,81.12,79.87,80.62,3282800,14.13
1995-10-11,80.50,80.62,79.62,80.00,3128000,14.02
1995-10-10,80.25,81.62,79.87,80.50,5389600,14.11
1995-10-09,80.00,81.62,80.00,81.12,4536800,14.22
1995-10-06,78.62,80.50,78.37,80.12,3584800,14.04
1995-10-05,78.62,79.37,78.50,79.00,3616800,13.85
1995-10-04,78.00,79.00,78.00,79.00,3722000,13.85
1995-10-03,77.50,78.25,77.37,78.25,3714000,13.71
1995-10-02,76.75,77.62,76.50,77.25,2216400,13.54
1995-09-29,76.75,77.12,76.37,77.00,2944000,13.50
1995-09-28,77.37,77.37,75.87,77.00,3481600,13.50
1995-09-27,77.50,78.00,76.87,77.62,3872800,13.60
1995-09-26,78.00,78.50,77.87,78.12,5118000,13.69
1995-09-25,76.50,77.87,76.25,77.62,4010800,13.60
1995-09-22,75.00,76.75,75.00,76.62,3289200,13.43
1995-09-21,75.50,76.75,75.37,75.75,4153200,13.28
1995-09-20,75.00,75.37,74.12,75.25,4461200,13.19
1995-09-19,74.87,75.75,74.62,75.50,3551600,13.23
1995-09-18,75.00,75.37,74.25,74.84,4049600,13.12
1995-09-15,74.87,75.50,74.62,75.12,9316400,13.17
1995-09-14,73.50,75.00,73.50,74.62,9948400,13.08
1995-09-13,71.50,73.37,71.50,73.25,4872000,12.84
1995-09-12,71.25,71.62,70.87,71.62,3132800,12.55
1995-09-11,69.87,71.25,69.75,71.12,5188000,12.46
1995-09-08,69.75,69.75,69.12,69.62,2558800,12.20
1995-09-07,69.37,69.62,68.75,69.37,3895200,12.16
1995-09-06,69.62,70.12,69.12,69.62,3615600,12.20
1995-09-05,69.75,69.87,69.25,69.62,1785200,12.20
1995-09-01,69.37,69.62,68.75,69.37,2609200,12.16
1995-08-31,68.87,69.62,68.87,69.37,2436400,12.16
1995-08-30,69.87,69.87,69.37,69.50,2230800,12.18
1995-08-29,69.37,69.87,69.25,69.50,2485200,12.18
1995-08-28,69.25,69.25,68.87,69.25,2192800,12.14
1995-08-25,68.37,68.87,68.25,68.87,2939200,12.07
1995-08-24,67.75,68.75,67.62,68.25,2450000,11.96
1995-08-23,67.50,68.00,67.12,67.62,3186000,11.85
1995-08-22,67.00,67.37,66.75,67.25,4024000,11.79
1995-08-21,67.25,67.75,67.00,67.00,4284000,11.74
1995-08-18,67.12,67.50,66.87,67.12,4658800,11.76
1995-08-17,67.25,67.62,66.62,67.00,4016000,11.74
1995-08-16,68.12,68.25,66.12,67.25,8761200,11.79
1995-08-15,68.62,69.12,68.12,68.37,3829600,11.98
1995-08-14,68.75,69.25,68.25,68.87,3018800,12.07
1995-08-11,69.00,69.25,68.25,68.75,4822800,12.05
1995-08-10,69.00,69.25,68.50,68.62,4350800,12.03
1995-08-09,69.00,69.00,68.25,68.37,2721200,11.98
1995-08-08,69.37,69.50,68.50,69.00,3204000,12.09
1995-08-07,70.00,70.12,69.25,69.37,2850800,12.16
1995-08-04,68.37,69.62,68.12,69.62,2792400,12.20
1995-08-03,68.75,68.87,68.25,68.37,4641600,11.98
1995-08-02,69.00,69.75,69.00,69.50,5230800,12.18
1995-08-01,68.87,68.87,68.00,68.75,3482400,12.05
1995-07-31,69.37,69.37,68.50,68.87,4114400,12.07
1995-07-28,70.25,70.25,69.50,69.75,2703600,12.22
1995-07-27,70.00,70.62,69.75,70.12,3210000,12.29
1995-07-26,68.75,70.00,68.62,69.75,4818000,12.22
1995-07-25,67.25,68.25,66.62,68.00,3617200,11.92
1995-07-24,67.00,67.75,66.87,67.25,4154000,11.79
1995-07-21,67.00,67.37,66.75,66.87,4780800,11.72
1995-07-20,68.62,68.75,66.62,67.00,9154400,11.74
1995-07-19,69.00,69.50,67.62,68.75,5347600,12.05
1995-07-18,69.62,69.62,68.87,69.50,3744000,12.11
1995-07-17,69.50,69.50,68.75,69.50,3376000,12.11
1995-07-14,69.00,69.50,68.37,69.50,3795600,12.11
1995-07-13,70.00,70.12,69.25,69.62,2680800,12.13
1995-07-12,69.87,70.37,69.25,70.00,4164800,12.20
1995-07-11,69.00,69.87,68.62,69.87,4155200,12.18
1995-07-10,69.25,69.62,68.75,69.12,5730800,12.04
1995-07-07,69.25,69.75,68.37,69.00,8676400,12.02
1995-07-06,71.87,71.87,69.75,70.00,4986400,12.20
1995-07-05,72.00,72.12,71.00,71.37,3072000,12.44
1995-07-03,71.62,72.25,71.62,72.12,1100400,12.57
1995-06-30,72.62,72.62,71.25,71.87,2324400,12.52
1995-06-29,72.75,72.75,71.75,72.25,2142800,12.59
1995-06-28,72.87,73.12,71.75,72.62,2849600,12.65
1995-06-27,71.87,73.00,71.87,72.37,4230000,12.61
1995-06-26,71.50,71.75,71.37,71.75,3681200,12.50
1995-06-23,72.00,72.25,71.12,71.25,6120800,12.42
1995-06-22,73.87,74.25,72.75,73.25,4788800,12.76
1995-06-21,73.62,73.87,73.37,73.62,2638400,12.83
1995-06-20,73.62,74.00,73.12,73.25,2382400,12.76
1995-06-19,73.37,74.00,73.12,74.00,1887600,12.90
1995-06-16,72.87,73.37,72.75,73.12,6539600,12.74
1995-06-15,71.62,72.62,71.62,72.50,4455200,12.63
1995-06-14,71.37,71.87,71.12,71.87,1637200,12.52
1995-06-13,71.50,71.62,71.00,71.50,2274800,12.46
1995-06-12,70.50,71.25,70.00,71.00,2534000,12.37
1995-06-09,70.62,71.00,69.50,70.25,2786000,12.24
1995-06-08,70.75,71.00,70.37,70.75,2453200,12.33
1995-06-07,70.62,70.75,70.25,70.62,2436000,12.31
1995-06-06,70.00,70.87,69.87,70.75,3065600,12.33
1995-06-05,70.75,71.12,70.00,70.12,3142800,12.22
1995-06-02,71.00,71.50,70.00,70.25,2837600,12.24
1995-06-01,71.75,71.87,70.37,71.00,3295200,12.37
1995-05-31,69.75,71.87,69.25,71.87,3999600,12.52
1995-05-30,69.50,69.87,69.37,69.62,1936000,12.13
1995-05-26,70.25,70.62,69.12,69.62,3049600,12.13
1995-05-25,68.87,70.25,68.75,70.25,4804000,12.24
1995-05-24,69.37,69.62,68.37,69.00,4208800,12.02
1995-05-23,69.12,69.25,68.37,69.12,3414800,12.04
1995-05-22,68.25,68.87,68.12,68.75,2438800,11.98
1995-05-19,67.62,68.62,67.50,68.00,5541200,11.85
1995-05-18,69.12,69.12,67.62,68.00,3163200,11.85
1995-05-17,69.12,69.12,68.37,69.00,2189600,12.02
1995-05-16,69.00,69.25,68.62,69.12,2882000,12.04
1995-05-15,69.00,69.37,68.87,69.37,2946400,12.09
1995-05-12,70.62,70.75,69.25,69.37,3832000,12.09
1995-05-11,70.62,70.87,70.37,70.75,2686000,12.33
1995-05-10,71.37,71.50,70.50,71.00,3162800,12.37
1995-05-09,71.75,72.00,71.12,71.25,2496400,12.42
1995-05-08,70.37,72.25,70.00,71.62,2916800,12.48
1995-05-05,71.37,71.37,70.25,70.37,3028000,12.26
1995-05-04,71.25,72.00,70.62,71.12,4086400,12.39
1995-05-03,69.87,71.00,69.87,71.00,3689200,12.37
1995-05-02,69.25,69.87,69.00,69.87,2176800,12.18
1995-05-01,70.00,70.00,69.12,69.37,2811600,12.09
1995-04-28,68.75,70.12,68.50,69.87,4268000,12.18
1995-04-27,68.37,69.12,67.37,68.25,3040000,11.89
1995-04-26,68.25,68.87,67.62,68.50,2130000,11.94
1995-04-25,69.37,69.62,67.87,68.00,4626800,11.85
1995-04-24,68.62,70.37,68.62,70.00,3798400,12.20
1995-04-21,69.12,69.37,68.87,69.12,4464000,12.04
1995-04-20,67.75,68.87,67.62,68.62,2362000,11.96
1995-04-19,67.75,68.12,67.37,67.87,1908400,11.83
1995-04-18,67.75,68.25,67.37,67.87,3346800,11.83
1995-04-17,68.12,68.37,66.50,66.62,2281600,11.61
1995-04-13,68.25,68.50,68.00,68.00,2250800,11.79
1995-04-12,67.37,68.12,67.37,67.87,2410400,11.77
1995-04-11,68.87,69.25,67.25,67.37,3567200,11.68
1995-04-10,68.37,68.75,68.37,68.75,2009200,11.92
1995-04-07,68.75,68.75,68.00,68.75,2429600,11.92
1995-04-06,68.25,68.75,68.12,68.62,2583200,11.90
1995-04-05,67.62,67.75,67.00,67.75,2534000,11.75
1995-04-04,66.37,68.37,66.37,67.62,4106000,11.72
1995-04-03,66.50,66.62,65.87,66.00,2288800,11.44
1995-03-31,66.37,66.75,66.12,66.25,3974000,11.49
1995-03-30,67.62,68.00,67.12,67.12,3105600,11.64
1995-03-29,68.62,69.12,67.25,67.50,4256000,11.70
1995-03-28,69.12,69.37,68.12,68.62,1994400,11.90
1995-03-27,70.12,70.25,69.00,69.00,2318400,11.96
1995-03-24,69.12,70.12,68.87,70.00,2840400,12.14
1995-03-23,69.25,69.75,68.75,69.00,4803200,11.96
1995-03-22,69.37,69.50,68.75,69.37,3285200,12.03
1995-03-21,69.50,70.37,69.25,69.37,3865600,12.03
1995-03-20,69.25,69.62,69.25,69.50,2987200,12.05
1995-03-17,68.75,69.50,68.50,69.37,8228000,12.03
1995-03-16,68.75,69.12,68.50,68.50,3931200,11.88
1995-03-15,68.37,69.00,68.37,68.87,4200400,11.94
1995-03-14,67.75,69.00,67.25,68.62,4282000,11.90
1995-03-13,67.25,67.75,67.12,67.25,2607200,11.66
1995-03-10,66.37,67.37,66.25,67.25,4039600,11.66
1995-03-09,65.25,66.12,64.87,66.00,2942400,11.44
1995-03-08,65.62,65.75,64.87,65.25,2467600,11.31
1995-03-07,66.25,66.50,65.00,65.37,2642800,11.33
1995-03-06,65.75,66.75,65.37,66.50,2283600,11.53
1995-03-03,65.75,66.50,65.62,66.12,2320400,11.46
1995-03-02,65.62,66.12,65.37,66.12,2977200,11.46
1995-03-01,66.12,66.37,65.25,65.62,2780400,11.38
1995-02-28,66.00,66.50,66.00,66.50,2268400,11.53
1995-02-27,66.62,66.75,65.62,66.37,3025200,11.51
1995-02-24,66.25,66.75,66.12,66.75,2863200,11.57
1995-02-23,66.62,67.00,66.25,66.50,3405200,11.53
1995-02-22,66.25,66.75,65.75,65.75,2640800,11.40
1995-02-21,65.87,66.75,65.62,66.25,3086000,11.49
1995-02-17,65.12,66.00,64.87,65.75,7177200,11.40
1995-02-16,65.12,65.50,65.00,65.37,2384400,11.33
1995-02-15,65.00,66.00,64.87,65.25,3767600,11.31
1995-02-14,65.75,65.75,64.87,65.25,2022000,11.31
1995-02-13,65.25,65.87,65.25,65.87,1726400,11.42
1995-02-10,65.37,65.62,64.62,65.37,2445600,11.33
1995-02-09,65.75,65.87,65.25,65.50,2143600,11.36
1995-02-08,66.37,66.37,65.62,65.62,2481200,11.38
1995-02-07,66.25,66.37,65.62,66.37,2380400,11.51
1995-02-06,65.12,66.50,65.12,66.50,4003600,11.53
1995-02-03,64.87,65.50,64.75,65.00,4442800,11.27
1995-02-02,63.88,64.50,63.50,64.37,3810400,11.16
1995-02-01,65.37,65.37,63.75,63.88,3047200,11.07
1995-01-31,65.37,66.00,65.12,65.12,3934800,11.29
1995-01-30,64.50,66.25,64.37,65.75,5226400,11.40
1995-01-27,63.25,65.00,63.25,64.75,6247200,11.23
1995-01-26,62.88,63.38,62.75,63.00,3124000,10.92
1995-01-25,62.00,63.13,61.75,62.75,2802400,10.88
1995-01-24,62.00,62.13,61.50,61.88,2016400,10.73
1995-01-23,60.75,62.00,60.75,62.00,3147200,10.75
1995-01-20,61.63,61.63,61.00,61.38,5130800,10.64
1995-01-19,61.38,61.63,61.38,61.63,2491200,10.68
1995-01-18,62.75,63.00,61.75,61.88,3535200,10.73
1995-01-17,62.88,63.25,62.63,63.25,2437600,10.97
1995-01-16,63.63,63.88,63.00,63.00,3677200,10.92
1995-01-13,62.38,63.38,62.13,62.50,3992800,10.84
1995-01-12,61.50,62.13,61.25,62.13,3307600,10.71
1995-01-11,62.38,62.38,61.50,61.50,3738400,10.60
1995-01-10,61.13,61.75,60.75,61.63,4364000,10.62
1995-01-09,61.38,61.63,60.75,60.88,1795200,10.49
1995-01-06,60.63,61.63,60.63,61.13,3438000,10.54
1995-01-05,61.50,61.75,60.88,61.00,2319600,10.52
1995-01-04,62.13,62.63,61.25,61.88,2218800,10.67
1995-01-03,61.88,62.50,61.75,62.38,3318400,10.75
1994-12-30,62.50,62.75,62.00,62.00,1632400,10.69
1994-12-29,62.50,63.13,62.38,62.50,1741600,10.77
1994-12-28,63.13,63.38,62.13,62.63,1776400,10.80
1994-12-27,62.63,63.13,62.63,63.13,1847600,10.88
1994-12-23,62.50,62.88,62.25,62.25,1945200,10.73
1994-12-22,62.38,62.75,62.25,62.38,3078000,10.75
1994-12-21,61.88,62.50,61.63,62.25,3301600,10.73
1994-12-20,62.25,62.50,61.63,61.63,2706400,10.62
1994-12-19,62.25,62.88,61.88,62.38,2464000,10.75
1994-12-16,62.00,62.25,61.50,62.25,9719600,10.73
1994-12-15,62.50,62.88,61.75,61.75,2290000,10.64
1994-12-14,62.13,63.00,62.13,62.75,3619200,10.82
1994-12-13,62.00,62.50,61.50,62.38,3394800,10.75
1994-12-12,61.75,62.13,60.75,62.00,2957200,10.69
1994-12-09,60.75,62.00,60.50,62.00,3745200,10.69
1994-12-08,61.13,61.50,60.75,60.88,1976400,10.49
1994-12-07,61.00,61.25,60.75,61.13,2159600,10.54
1994-12-06,61.50,61.50,60.63,61.38,4001200,10.58
1994-12-05,62.25,62.25,61.13,61.50,2162000,10.60
1994-12-02,61.13,62.25,60.63,62.25,3144800,10.73
1994-12-01,62.50,62.75,61.25,61.38,3266800,10.58
1994-11-30,63.00,63.63,62.50,62.50,3099200,10.77
1994-11-29,62.63,63.63,62.63,63.00,2990400,10.86
1994-11-28,62.13,63.13,62.13,63.00,2786400,10.86
1994-11-25,62.00,62.63,61.75,62.50,1075200,10.77
1994-11-23,61.75,62.50,61.00,62.00,4760400,10.69
1994-11-22,63.13,64.00,62.63,62.75,3426400,10.82
1994-11-21,64.25,64.50,63.13,63.25,2504000,10.90
1994-11-18,63.38,64.25,62.88,64.12,7227600,11.05
1994-11-17,63.63,63.75,63.00,63.38,2875600,10.93
1994-11-16,62.63,63.88,62.50,63.88,2592800,11.01
1994-11-15,63.63,64.25,62.00,62.38,3484400,10.75
1994-11-14,62.13,63.63,62.13,63.50,2590800,10.95
1994-11-11,61.88,62.25,61.75,62.00,1638000,10.69
1994-11-10,62.88,63.25,62.13,62.25,2283200,10.73
1994-11-09,63.50,63.50,62.00,62.38,4125600,10.75
1994-11-08,62.25,63.25,61.88,63.00,3833600,10.86
1994-11-07,61.88,62.38,61.50,62.25,2147200,10.73
1994-11-04,62.50,62.75,61.75,61.75,2417200,10.64
1994-11-03,63.00,63.25,62.50,62.63,2042800,10.80
1994-11-02,62.75,63.13,62.63,62.88,3226000,10.84
1994-11-01,62.63,63.25,62.50,63.25,3009200,10.90
1994-10-31,64.25,64.37,62.50,62.88,2546000,10.84
1994-10-28,62.63,64.25,62.63,64.25,2884400,11.08
1994-10-27,62.75,62.88,61.88,62.75,3821200,10.82
1994-10-26,62.50,62.88,61.63,62.25,3682400,10.73
1994-10-25,61.00,62.25,61.00,62.13,4778000,10.71
1994-10-24,62.38,63.13,61.38,61.50,3685200,10.60
1994-10-21,62.63,62.75,62.13,62.38,4105600,10.75
1994-10-20,63.88,64.12,62.50,62.63,3894800,10.80
1994-10-19,63.75,64.62,63.50,64.50,4817600,11.12
1994-10-18,63.38,63.88,63.38,63.63,3576000,10.97
1994-10-17,62.38,63.38,62.38,63.13,3547200,10.88
1994-10-14,62.63,62.75,61.88,62.75,1844400,10.76
1994-10-13,62.63,62.88,62.25,62.38,3660800,10.69
1994-10-12,62.25,62.63,61.50,61.50,3406800,10.54
1994-10-11,59.75,62.88,59.75,62.38,9436400,10.69
1994-10-10,60.13,60.25,59.75,59.88,1741200,10.26
1994-10-07,59.88,60.13,59.50,59.88,2487600,10.26
1994-10-06,58.88,60.38,58.50,59.88,4575600,10.26
1994-10-05,58.88,59.00,58.25,58.88,3345200,10.09
1994-10-04,59.50,59.88,58.88,59.00,3359200,10.11
1994-10-03,59.75,59.75,59.25,59.38,2354400,10.18
1994-09-30,59.25,59.88,59.25,59.63,2656800,10.22
1994-09-29,59.50,59.63,59.13,59.38,1841200,10.18
1994-09-28,59.38,60.13,59.38,59.50,2623600,10.20
1994-09-27,59.88,60.13,59.25,59.75,1984000,10.24
1994-09-26,58.75,59.88,58.75,59.63,2022400,10.22
1994-09-23,59.63,59.63,58.75,58.88,2353600,10.09
1994-09-22,59.50,60.00,59.25,59.63,3632400,10.22
1994-09-21,59.50,59.75,58.75,59.38,2891600,10.18
1994-09-20,60.25,60.50,59.75,59.75,3941200,10.24
1994-09-19,60.38,60.75,60.13,60.63,2656000,10.39
1994-09-16,60.38,60.75,59.88,60.25,8665600,10.33
1994-09-15,58.50,60.88,58.50,60.88,5794800,10.44
1994-09-14,58.38,58.75,58.00,58.25,2176800,9.99
1994-09-13,58.38,58.75,58.13,58.50,2561200,10.03
1994-09-12,58.50,58.50,57.88,58.13,2465200,9.96
1994-09-09,58.75,59.00,58.00,58.50,2626000,10.03
1994-09-08,59.38,59.88,59.25,59.38,2364000,10.18
1994-09-07,60.00,60.50,59.63,59.75,2428000,10.24
1994-09-06,60.13,60.38,59.75,60.00,2036800,10.29
1994-09-02,60.50,60.63,59.88,60.13,2970800,10.31
1994-09-01,60.50,60.75,60.25,60.63,3438000,10.39
1994-08-31,60.38,60.88,60.25,60.88,4356000,10.44
1994-08-30,59.88,60.50,59.88,60.38,6239600,10.35
1994-08-29,59.75,59.88,59.50,59.63,4240400,10.22
1994-08-26,59.00,59.88,58.88,59.75,7805600,10.24
1994-08-25,57.63,58.38,57.50,57.88,3821200,9.92
1994-08-24,57.13,57.75,57.00,57.50,2633600,9.86
1994-08-23,56.88,57.50,56.75,57.13,3936400,9.79
1994-08-22,55.75,56.88,55.75,56.75,2465200,9.73
1994-08-19,56.25,56.38,55.88,56.13,3520800,9.62
1994-08-18,56.25,56.25,55.75,56.25,2570400,9.64
1994-08-17,56.38,56.38,55.75,56.25,2336800,9.64
1994-08-16,55.88,56.38,55.63,56.25,3473600,9.64
1994-08-15,55.88,56.38,55.75,55.88,3396400,9.58
1994-08-12,55.00,56.00,54.75,56.00,2900400,9.60
1994-08-11,54.88,55.13,54.38,55.13,3006000,9.45
1994-08-10,53.88,55.00,53.88,54.88,3571600,9.41
1994-08-09,53.88,53.88,53.25,53.50,3419200,9.17
1994-08-08,54.50,54.50,53.88,54.00,1577600,9.26
1994-08-05,53.88,54.00,53.38,53.75,2208800,9.21
1994-08-04,54.88,54.94,54.00,54.00,1602000,9.26
1994-08-03,55.38,55.88,54.88,55.00,1993200,9.43
1994-08-02,55.50,55.88,55.25,55.38,2155200,9.49
1994-08-01,55.88,55.88,55.13,55.50,2792400,9.51
1994-07-29,54.88,55.88,54.88,55.75,2721200,9.56
1994-07-28,54.00,55.13,53.88,55.13,2634800,9.45
1994-07-27,54.00,54.25,53.75,54.00,1692400,9.26
1994-07-26,53.75,54.38,53.63,54.00,1651200,9.26
1994-07-25,53.63,54.13,53.50,54.13,963600,9.28
1994-07-22,54.00,54.13,53.50,53.88,1883200,9.24
1994-07-21,53.25,54.13,53.13,53.75,1895600,9.21
1994-07-20,53.38,54.00,53.25,53.63,2199200,9.19
1994-07-19,54.25,54.50,53.13,53.50,3241200,9.17
1994-07-18,54.50,54.63,54.00,54.38,2174800,9.32
1994-07-15,54.63,55.13,54.63,54.75,4562800,9.33
1994-07-14,54.38,54.75,54.13,54.63,2133200,9.30
1994-07-13,54.50,54.75,54.00,54.38,2258000,9.26
1994-07-12,55.00,55.00,54.13,54.38,2357600,9.26
1994-07-11,55.38,55.38,54.25,55.00,2444000,9.37
1994-07-08,54.25,55.63,54.13,55.25,2634800,9.41
1994-07-07,54.50,54.63,54.00,54.63,1730800,9.30
1994-07-06,54.25,55.13,54.00,54.50,1827200,9.28
1994-07-05,54.00,54.50,53.88,54.13,1626400,9.22
1994-07-01,54.38,54.38,53.50,54.13,2788800,9.22
1994-06-30,54.63,54.75,53.38,53.38,2938400,9.09
1994-06-29,55.13,55.75,54.63,54.63,2096400,9.30
1994-06-28,55.25,55.50,54.25,55.00,2268000,9.37
1994-06-27,54.75,55.00,54.50,55.00,1971600,9.37
1994-06-24,55.25,55.25,54.50,55.00,3325600,9.37
1994-06-23,55.50,55.50,55.00,55.13,2146000,9.39
1994-06-22,55.88,56.13,55.38,55.75,3183600,9.50
1994-06-21,55.50,56.00,55.13,55.88,4029600,9.52
1994-06-20,55.38,55.75,55.00,55.38,2699200,9.43
1994-06-17,55.50,55.88,55.38,55.63,8857200,9.48
1994-06-16,55.13,56.25,55.13,55.38,4943600,9.43
1994-06-15,56.00,56.13,54.88,54.88,2372000,9.35
1994-06-14,56.13,56.13,55.63,56.00,2851200,9.54
1994-06-13,55.63,56.13,55.63,56.13,2119200,9.56
1994-06-10,57.13,57.38,56.38,56.38,1142400,9.60
1994-06-09,57.13,57.88,56.88,56.88,1572800,9.69
1994-06-08,58.50,58.63,57.00,57.50,2150400,9.79
1994-06-07,57.38,58.50,57.25,58.50,3181600,9.96
1994-06-06,57.25,58.00,57.00,57.75,4166800,9.84
1994-06-03,55.63,57.00,55.38,56.88,3839600,9.69
1994-06-02,55.50,56.00,55.38,55.75,2135200,9.50
1994-06-01,56.00,56.13,55.25,55.38,3371600,9.43
1994-05-31,56.38,56.63,55.88,56.38,1685200,9.60
1994-05-27,55.25,56.38,55.25,56.38,1277600,9.60
1994-05-26,55.13,56.13,55.13,56.13,1784000,9.56
1994-05-25,54.88,55.50,54.75,55.50,2010400,9.45
1994-05-24,55.13,55.63,55.00,55.25,2764800,9.41
1994-05-23,55.00,55.25,54.38,55.00,2741600,9.37
1994-05-20,56.25,56.63,55.63,55.75,4798800,9.50
1994-05-19,56.38,56.88,55.63,56.50,2052000,9.62
1994-05-18,56.88,56.88,56.38,56.50,1938400,9.62
1994-05-17,55.25,57.00,55.25,56.88,4168800,9.69
1994-05-16,54.63,55.38,54.38,55.25,2286000,9.41
1994-05-13,54.50,54.88,54.31,54.38,1743200,9.26
1994-05-12,54.00,54.75,53.75,54.38,2769200,9.26
1994-05-11,54.50,54.63,53.00,53.25,2386800,9.07
1994-05-10,53.88,54.63,53.50,54.63,2802000,9.30
1994-05-09,54.00,54.25,53.38,53.50,2655200,9.11
1994-05-06,54.00,54.50,54.00,54.50,2112000,9.28
1994-05-05,55.38,55.50,54.38,55.00,2154000,9.37
1994-05-04,56.38,56.50,55.13,55.38,4328000,9.43
1994-05-03,56.25,56.50,55.75,56.50,2191200,9.62
1994-05-02,57.00,57.38,56.50,56.50,2420800,9.62
1994-04-29,56.38,57.00,56.38,56.88,2743200,9.69
1994-04-28,56.63,56.88,56.13,56.38,3342400,9.60
1994-04-26,56.63,57.00,56.13,56.63,2631200,9.65
1994-04-25,56.25,57.00,56.00,57.00,2118000,9.71
1994-04-22,56.75,57.13,55.63,56.88,3183200,9.69
1994-04-21,55.88,57.25,55.75,57.25,4682400,9.75
1994-04-20,54.50,55.75,54.25,55.75,5820400,9.50
1994-04-19,53.13,54.88,53.13,54.63,3700800,9.30
1994-04-18,53.38,53.75,52.50,53.25,2973200,9.07
1994-04-15,54.63,54.88,53.63,53.88,3885200,9.12
1994-04-14,53.50,54.88,53.25,54.88,3527600,9.29
1994-04-13,53.25,53.88,52.75,53.75,4305200,9.10
1994-04-12,54.38,54.38,53.88,53.88,2345200,9.12
1994-04-11,54.13,54.38,53.75,54.13,2362400,9.17
1994-04-08,54.00,54.38,53.63,54.25,2860800,9.19
1994-04-07,53.75,54.00,53.13,53.88,3623600,9.12
1994-04-06,54.50,54.75,53.63,53.63,2936800,9.08
1994-04-05,54.00,54.63,53.88,54.50,4082800,9.23
1994-04-04,52.13,54.25,51.75,52.50,3906800,8.89
1994-03-31,53.25,54.00,51.25,53.50,4791600,9.06
1994-03-30,53.50,54.25,53.13,53.13,3923200,9.00
1994-03-29,54.00,54.50,53.38,53.50,3462400,9.06
1994-03-28,54.13,54.75,53.75,54.25,3897600,9.19
1994-03-25,54.88,55.50,53.63,53.75,5376800,9.10
1994-03-24,54.50,54.75,52.63,53.75,4870400,9.10
1994-03-23,56.25,56.50,55.00,55.00,2992000,9.31
1994-03-22,55.75,56.38,55.25,56.00,2913200,9.48
1994-03-21,56.38,56.38,55.63,56.00,2279200,9.48
1994-03-18,55.88,56.63,55.50,56.63,9200000,9.59
1994-03-17,55.88,56.00,55.13,55.88,2889200,9.46
1994-03-16,55.75,56.38,55.38,56.38,3669200,9.55
1994-03-15,56.88,56.88,55.63,56.00,3485600,9.48
1994-03-14,57.38,57.38,56.50,56.75,2614800,9.61
1994-03-11,56.63,57.38,56.25,57.25,2192000,9.70
1994-03-10,56.88,56.88,56.13,56.38,1929600,9.55
1994-03-09,57.25,57.25,56.25,57.00,2845600,9.65
1994-03-08,57.13,57.38,56.75,57.25,2030800,9.70
1994-03-07,56.88,57.75,56.88,57.13,2133200,9.67
1994-03-04,56.88,57.50,56.88,56.88,2338400,9.63
1994-03-03,57.38,57.50,56.50,56.88,2707600,9.63
1994-03-02,56.13,57.88,56.13,57.88,3079600,9.80
1994-03-01,57.50,57.88,56.75,57.00,2423600,9.65
1994-02-28,57.50,58.00,57.13,57.50,2520800,9.74
1994-02-25,57.25,57.38,56.25,56.88,2387200,9.63
1994-02-24,58.00,58.50,57.00,57.00,2523600,9.65
1994-02-23,58.75,58.88,57.63,58.38,2485200,9.89
1994-02-22,57.88,59.38,57.63,59.00,2972800,9.99
1994-02-18,58.50,59.13,57.13,57.38,4110400,9.72
1994-02-17,59.50,60.00,57.88,58.25,6451600,9.86
1994-02-16,58.88,59.50,58.88,59.50,2302000,10.08
1994-02-15,58.50,59.00,58.50,58.88,2321600,9.97
1994-02-14,58.25,58.88,57.88,58.50,2270000,9.91
1994-02-11,57.50,58.88,57.50,58.75,2911200,9.95
1994-02-10,58.88,59.00,57.38,57.38,2862000,9.72
1994-02-09,57.13,59.38,57.13,59.25,4098400,10.03
1994-02-08,57.75,57.88,57.00,57.00,2337200,9.65
1994-02-07,57.25,58.75,57.25,58.25,3263600,9.86
1994-02-04,58.75,59.25,57.38,57.88,2327600,9.80
1994-02-03,58.38,59.13,58.38,59.00,3260000,9.99
1994-02-02,58.25,59.00,58.25,58.75,2165600,9.95
1994-02-01,59.63,59.63,58.13,58.13,3191200,9.84
1994-01-31,60.00,60.00,59.13,59.50,3102800,10.08
1994-01-28,59.63,59.88,59.00,59.75,3870800,10.12
1994-01-27,59.50,59.50,58.63,58.63,3029200,9.93
1994-01-26,57.50,59.00,57.50,58.63,3137600,9.93
1994-01-25,58.38,58.50,57.13,57.63,3519600,9.76
1994-01-24,59.00,59.38,58.00,58.25,3125200,9.86
1994-01-21,59.13,59.88,59.00,59.38,6728800,10.06
1994-01-20,58.13,59.63,58.00,59.25,4073600,10.03
1994-01-19,57.75,58.75,57.75,58.25,2774000,9.86
1994-01-18,57.88,58.38,57.63,57.75,3810000,9.78
1994-01-17,57.63,58.00,57.13,57.75,1878800,9.78
1994-01-14,56.75,58.25,56.75,57.88,2939200,9.80
1994-01-13,57.88,58.38,56.88,57.00,3345600,9.60
1994-01-12,58.63,58.88,57.88,58.50,2376000,9.85
1994-01-11,58.38,58.63,58.13,58.50,2962400,9.85
1994-01-10,56.88,58.88,56.50,58.88,4388000,9.92
1994-01-07,56.88,57.00,56.25,56.75,2329600,9.56
1994-01-06,56.13,57.00,55.50,56.88,3660400,9.58
1994-01-05,56.38,56.75,55.88,56.13,5022000,9.45
1994-01-04,56.88,57.25,56.50,56.63,2410800,9.54
1994-01-03,56.88,57.50,56.75,57.50,4262000,9.68
1993-12-31,58.00,58.25,57.00,57.00,1502400,9.60
1993-12-30,58.63,58.63,57.38,57.75,1707200,9.73
1993-12-29,58.50,58.88,58.38,58.75,3128800,9.90
1993-12-28,58.13,58.88,57.75,58.63,3703200,9.87
1993-12-27,57.13,58.25,57.13,58.25,2655600,9.81
1993-12-23,56.50,57.25,56.38,57.13,2169600,9.62
1993-12-22,56.25,57.00,56.00,57.00,2444000,9.60
1993-12-21,55.38,56.63,55.25,56.00,2234800,9.43
1993-12-20,55.25,56.13,55.13,55.50,2721200,9.35
1993-12-17,54.88,55.38,54.50,55.25,6656400,9.31
1993-12-16,56.00,56.25,55.00,55.00,3298800,9.26
1993-12-15,57.00,57.25,55.63,55.75,3772400,9.39
1993-12-14,57.00,57.13,56.50,56.88,2054800,9.58
1993-12-13,56.00,57.00,55.75,57.00,2484400,9.60
1993-12-10,57.38,57.38,56.25,56.50,2700800,9.52
1993-12-09,57.63,58.00,57.13,57.13,4096400,9.62
1993-12-08,57.88,57.88,57.38,57.63,2602400,9.71
1993-12-07,56.88,57.88,56.88,57.88,3360800,9.75
1993-12-06,57.13,57.25,56.75,57.00,2475600,9.60
1993-12-03,57.00,57.25,56.75,57.00,2175600,9.60
1993-12-02,56.38,57.00,56.38,56.63,1597200,9.54
1993-12-01,57.13,58.00,56.50,56.63,3338800,9.54
1993-11-30,57.50,57.63,56.75,56.75,2426000,9.56
1993-11-29,57.00,58.25,56.88,57.50,6935600,9.68
1993-11-26,55.63,55.88,55.25,55.63,519600,9.37
1993-11-24,55.63,55.63,54.75,55.38,3026400,9.33
1993-11-23,56.13,56.13,55.13,55.25,1959200,9.31
1993-11-22,55.50,56.25,55.38,55.88,3564800,9.41
1993-11-19,55.25,55.75,55.00,55.75,3966000,9.39
1993-11-18,55.38,55.88,55.13,55.13,2576800,9.29
1993-11-17,56.63,56.75,55.00,55.38,4797200,9.33
1993-11-16,56.25,57.13,56.25,57.00,2933200,9.60
1993-11-15,56.38,56.38,55.75,56.25,3748400,9.47
1993-11-12,55.25,56.75,55.13,56.25,3486800,9.47
1993-11-11,55.75,56.25,55.13,55.63,3550800,9.37
1993-11-10,54.50,56.25,54.25,56.25,5036400,9.47
1993-11-09,54.50,55.38,54.38,54.63,4065600,9.20
1993-11-08,53.75,55.00,53.63,54.38,4330400,9.16
1993-11-05,52.00,53.38,51.75,53.38,2670400,8.99
1993-11-04,52.00,52.25,51.50,51.88,3101200,8.74
1993-11-03,53.13,53.25,52.00,52.25,2738400,8.80
1993-11-02,53.88,53.88,53.13,53.38,2182400,8.99
1993-11-01,53.63,53.88,53.38,53.75,2452000,9.05
1993-10-29,54.38,54.75,54.25,54.25,3670000,9.14
1993-10-28,53.00,54.88,52.75,54.50,5837600,9.18
1993-10-27,51.88,53.13,51.88,53.00,4857200,8.93
1993-10-26,51.50,52.13,51.25,52.13,3056000,8.78
1993-10-25,51.13,52.00,51.00,52.00,2250000,8.76
1993-10-22,52.25,52.50,51.13,51.13,2969600,8.61
1993-10-21,52.75,52.88,52.25,52.25,2446400,8.80
1993-10-20,52.00,53.00,51.75,52.75,3039200,8.88
1993-10-19,52.38,52.50,51.75,51.75,3056800,8.72
1993-10-18,52.38,52.88,52.25,52.63,5886000,8.86
1993-10-15,52.63,53.25,52.13,53.00,11784000,8.87
1993-10-14,51.00,52.50,50.63,52.25,9674400,8.75
1993-10-13,50.38,50.63,50.00,50.00,4623600,8.37
1993-10-12,50.00,51.25,49.75,50.38,5830800,8.44
1993-10-11,49.75,50.00,49.38,49.75,2075200,8.33
1993-10-08,49.88,50.00,49.25,49.50,2004000,8.29
1993-10-07,49.50,50.00,49.25,49.75,4739200,8.33
1993-10-06,49.50,49.88,49.38,49.63,3416800,8.31
1993-10-05,48.50,49.50,48.38,49.38,5282000,8.27
1993-10-04,47.38,47.75,46.88,47.75,2110000,8.00
1993-10-01,47.38,47.50,47.00,47.25,2238800,7.91
1993-09-30,47.50,47.63,47.13,47.50,2184000,7.95
1993-09-29,47.38,47.63,47.13,47.13,2768800,7.89
1993-09-28,48.00,48.00,47.13,47.38,3146000,7.93
1993-09-27,47.50,48.00,47.50,48.00,3193600,8.04
1993-09-24,47.00,47.88,46.88,47.25,5251200,7.91
1993-09-23,46.25,46.50,46.00,46.38,2842000,7.77
1993-09-22,47.00,47.25,45.88,46.00,6327600,7.70
1993-09-21,47.38,47.38,46.38,47.00,2577200,7.87
1993-09-20,48.00,48.38,47.25,47.38,2216400,7.93
1993-09-17,47.63,48.00,47.50,48.00,7309200,8.04
1993-09-16,47.75,48.25,47.63,48.13,2819200,8.06
1993-09-15,47.50,47.75,46.88,47.75,3531200,8.00
1993-09-14,47.63,47.75,47.25,47.75,2986000,8.00
1993-09-13,48.13,48.38,47.75,47.88,2580800,8.02
1993-09-10,48.63,48.63,47.88,48.00,3186400,8.04
1993-09-09,48.88,49.13,48.13,48.13,2808800,8.06
1993-09-08,48.75,49.50,48.75,49.25,3628000,8.25
1993-09-07,49.13,49.38,48.63,48.63,2197200,8.14
1993-09-03,48.50,49.25,48.50,49.00,2024000,8.20
1993-09-02,48.88,49.25,48.63,48.63,3059600,8.14
1993-09-01,48.13,49.00,48.00,49.00,4214400,8.20
1993-08-31,47.75,48.38,47.63,48.38,2923200,8.10
1993-08-30,47.63,48.00,47.63,47.75,2071600,8.00
1993-08-27,47.63,47.75,47.38,47.75,1728400,8.00
1993-08-26,48.50,48.75,47.75,47.88,2553200,8.02
1993-08-25,48.75,49.00,48.38,48.63,3450400,8.14
1993-08-24,47.88,48.50,47.38,48.50,4635200,8.12
1993-08-23,48.88,49.00,47.75,48.00,2679200,8.04
1993-08-20,49.13,49.25,48.75,49.13,4890000,8.23
1993-08-19,48.88,49.38,48.63,49.00,3875600,8.20
1993-08-18,47.63,49.13,47.38,49.13,7292400,8.23
1993-08-17,46.38,47.25,46.13,47.25,4786800,7.91
1993-08-16,45.75,46.25,45.75,46.25,2508000,7.74
1993-08-13,46.25,46.88,45.25,45.50,3860400,7.62
1993-08-12,46.63,46.75,45.50,46.00,3305600,7.70
1993-08-11,46.38,46.63,46.13,46.38,3916000,7.77
1993-08-10,47.38,47.50,45.88,46.25,8440800,7.74
1993-08-09,47.38,47.63,47.13,47.38,3768000,7.93
1993-08-06,47.50,47.50,47.13,47.38,1848800,7.93
1993-08-05,48.00,48.00,47.13,47.38,2178800,7.93
1993-08-04,48.13,48.13,47.50,47.88,3072000,8.02
1993-08-03,48.50,48.63,48.13,48.38,2424800,8.10
1993-08-02,48.75,48.88,48.38,48.63,2161600,8.14
1993-07-30,49.38,49.50,48.50,48.75,3680800,8.16
1993-07-29,49.00,49.38,48.63,49.38,3800400,8.27
1993-07-28,49.50,49.75,49.00,49.13,2534800,8.23
1993-07-27,48.63,49.63,48.38,49.63,3900800,8.31
1993-07-26,48.63,49.00,48.25,48.38,2406800,8.10
1993-07-23,49.25,49.38,48.50,48.63,2938000,8.14
1993-07-22,49.75,49.88,48.75,48.88,3742400,8.18
1993-07-21,50.00,50.25,49.63,49.75,3755600,8.33
1993-07-20,49.75,50.63,49.50,50.25,3246400,8.41
1993-07-19,49.88,50.38,49.63,49.75,3639200,8.33
1993-07-16,51.63,51.63,49.88,50.50,6326400,8.40
1993-07-15,52.75,52.88,51.25,51.63,5656400,8.59
1993-07-14,52.00,52.75,52.00,52.50,4038000,8.74
1993-07-13,53.38,53.63,51.25,51.50,6206000,8.57
1993-07-12,52.38,53.38,52.00,53.00,39664400,8.82
1993-07-09,52.25,52.75,51.63,52.25,4356800,8.70
1993-07-08,52.00,53.00,52.00,52.38,5639200,8.72
1993-07-07,51.00,51.88,50.88,51.88,3630800,8.63
1993-07-06,51.63,51.75,50.88,51.00,3300800,8.49
1993-07-02,51.75,52.00,51.38,51.50,2562000,8.57
1993-07-01,52.00,52.00,51.50,51.75,2422800,8.61
1993-06-30,51.50,52.38,51.50,52.00,5110400,8.65
1993-06-29,51.13,51.88,50.75,51.63,7766000,8.59
1993-06-28,50.00,50.88,50.00,50.88,3388000,8.47
1993-06-25,50.25,50.50,49.75,50.00,2786400,8.32
1993-06-24,49.63,50.38,48.88,50.25,4959600,8.36
1993-06-23,49.13,50.00,49.13,49.25,3695200,8.20
1993-06-22,49.38,49.50,48.88,49.50,2034400,8.24
1993-06-21,49.13,49.38,48.88,49.38,2434800,8.22
1993-06-18,48.75,49.13,48.25,49.00,4256000,8.15
1993-06-17,48.88,49.50,48.63,49.00,2160800,8.15
1993-06-16,48.25,48.88,48.13,48.75,2752000,8.11
1993-06-15,48.25,48.38,48.13,48.25,2616000,8.03
1993-06-14,47.88,48.38,47.63,48.25,2811600,8.03
1993-06-11,48.25,48.38,47.50,47.75,3160400,7.95
1993-06-10,47.75,47.88,47.13,47.88,4915600,7.97
1993-06-09,48.13,48.38,47.50,47.63,3108000,7.93
1993-06-08,48.00,48.25,47.63,47.75,2387600,7.95
1993-06-07,48.75,48.75,48.00,48.13,2366800,8.01
1993-06-04,48.75,48.88,48.25,48.25,2152000,8.03
1993-06-03,49.25,49.63,48.63,48.88,2825600,8.13
1993-06-02,49.13,50.00,49.00,49.50,3295200,8.24
1993-06-01,49.38,49.63,49.25,49.38,1880400,8.22
1993-05-28,49.13,49.25,48.75,49.13,1942000,8.18
1993-05-27,49.88,49.88,49.00,49.00,2333600,8.15
1993-05-26,50.00,50.00,49.63,49.88,2436400,8.30
1993-05-25,49.88,49.88,49.13,49.75,1690800,8.28
1993-05-24,50.00,50.13,49.50,49.88,2460800,8.30
1993-05-21,50.50,50.63,49.75,50.25,4534400,8.36
1993-05-20,50.25,50.63,49.88,50.63,3262000,8.43
1993-05-19,49.00,50.25,48.25,50.25,4392800,8.36
1993-05-18,49.38,49.38,48.75,49.13,2828000,8.18
1993-05-17,49.00,49.50,49.00,49.25,2589600,8.20
1993-05-14,48.88,49.50,48.75,49.25,2302400,8.20
1993-05-13,49.00,49.38,48.38,48.88,3485600,8.13
1993-05-12,48.75,49.88,48.75,49.75,3184400,8.28
1993-05-11,48.75,49.50,48.50,49.50,3449200,8.24
1993-05-10,48.88,50.00,48.63,49.00,2890800,8.15
1993-05-07,48.50,49.38,48.25,49.13,4014000,8.18
1993-05-06,48.88,48.88,48.00,48.00,1865200,7.99
1993-05-05,49.13,49.63,49.13,49.13,1550400,8.18
1993-05-04,49.00,49.50,48.63,49.25,1943600,8.20
1993-05-03,48.88,49.00,48.25,49.00,2336000,8.15
1993-04-30,48.75,49.13,48.50,49.13,2864400,8.18
1993-04-29,48.13,48.38,47.88,48.25,2100000,8.03
1993-04-28,48.50,48.63,47.38,48.13,3821200,8.01
1993-04-27,47.75,49.00,47.75,48.88,3560000,8.13
1993-04-26,47.38,48.25,47.38,48.00,2166000,7.99
1993-04-23,47.13,47.88,47.00,47.38,3076400,7.88
1993-04-22,47.00,47.88,46.75,47.25,3172800,7.86
1993-04-21,47.63,48.25,47.13,47.25,3954400,7.86
1993-04-20,47.50,47.63,47.13,47.50,3238000,7.90
1993-04-19,48.38,48.88,47.50,47.88,3818000,7.97
1993-04-16,49.38,49.38,48.50,48.63,4931200,8.05
1993-04-15,47.75,49.25,47.75,49.13,4656800,8.13
1993-04-14,47.00,48.63,46.75,48.25,6635600,7.98
1993-04-13,47.38,48.75,47.25,48.13,4422800,7.96
1993-04-12,48.50,48.88,47.13,47.25,5413200,7.82
1993-04-08,47.00,47.75,46.25,46.75,6940000,7.74
1993-04-07,46.63,47.25,46.50,46.63,6719600,7.72
1993-04-06,47.13,47.25,45.25,46.75,8229200,7.74
1993-04-05,48.63,48.75,46.75,47.38,6286000,7.84
1993-04-02,49.63,49.75,48.13,48.63,5744400,8.05
1993-04-01,50.38,50.38,49.63,49.88,3373200,8.25
1993-03-31,50.13,50.25,49.63,49.88,3453600,8.25
1993-03-30,49.50,50.00,49.25,49.75,3273600,8.23
1993-03-29,49.25,50.13,49.13,49.50,2946000,8.19
1993-03-26,50.00,50.13,49.00,49.38,3686400,8.17
1993-03-25,50.25,50.88,50.00,50.13,3285600,8.30
1993-03-24,51.00,51.13,50.13,50.38,5062800,8.34
1993-03-23,51.38,51.50,50.75,51.00,2684400,8.44
1993-03-22,51.75,52.13,51.25,51.75,3299600,8.56
1993-03-19,53.13,53.13,51.75,52.25,5194800,8.65
1993-03-18,52.50,53.00,51.88,52.50,2331200,8.69
1993-03-17,53.00,53.00,52.38,52.50,2840800,8.69
1993-03-16,53.13,53.25,52.75,53.00,1984000,8.77
1993-03-15,53.50,53.50,52.63,53.00,2421200,8.77
1993-03-12,53.25,53.63,52.75,53.38,3156800,8.83
1993-03-11,53.38,54.00,53.13,53.25,3374000,8.81
1993-03-10,53.38,53.75,53.00,53.50,2732000,8.85
1993-03-09,54.00,54.13,53.50,53.50,3053200,8.85
1993-03-08,53.75,54.38,53.38,54.38,2827200,9.00
1993-03-05,53.50,54.38,53.25,53.63,2764400,8.87
1993-03-04,53.13,53.75,53.13,53.75,2304000,8.89
1993-03-03,52.75,53.75,52.63,53.25,2553600,8.81
1993-03-02,52.50,53.13,52.00,53.13,2758800,8.79
1993-03-01,52.00,53.25,51.75,52.75,3236000,8.73
1993-02-26,51.13,52.13,51.00,52.00,2714000,8.60
1993-02-25,50.75,50.88,50.50,50.88,1958400,8.42
1993-02-24,50.13,50.75,50.00,50.75,3281600,8.40
1993-02-23,49.88,50.88,49.63,50.75,2630400,8.40
1993-02-22,49.63,50.00,49.38,49.88,3118000,8.25
1993-02-19,49.50,49.75,49.25,49.38,4220800,8.17
1993-02-18,50.75,50.75,49.00,49.50,4173600,8.19
1993-02-17,50.13,50.63,49.75,50.00,3192800,8.27
1993-02-16,50.75,51.00,49.50,50.13,4177200,8.30
1993-02-12,52.25,52.38,50.88,50.88,3740400,8.42
1993-02-11,51.63,52.63,51.50,52.25,2196000,8.65
1993-02-10,52.00,52.13,51.50,51.75,1668800,8.56
1993-02-09,52.00,52.13,51.63,51.75,2285600,8.56
1993-02-08,51.38,52.50,51.13,52.25,3788000,8.65
1993-02-05,51.00,51.38,50.38,51.38,5013600,8.50
1993-02-04,50.88,51.13,50.38,50.88,3082800,8.42
1993-02-03,50.25,50.75,50.25,50.63,2091600,8.38
1993-02-02,50.00,50.50,50.00,50.00,2364400,8.27
1993-02-01,50.00,50.38,49.75,50.25,3292400,8.31
1993-01-29,50.25,50.38,49.63,49.75,4040000,8.23
1993-01-28,50.00,50.13,49.50,49.75,2546400,8.23
1993-01-27,50.00,50.25,49.63,49.63,3421200,8.21
1993-01-26,51.13,51.13,49.88,50.00,2378400,8.27
1993-01-25,50.25,51.50,50.25,51.25,2790000,8.48
1993-01-22,49.75,50.50,49.63,50.25,3032400,8.31
1993-01-21,49.50,49.75,49.13,49.50,1956000,8.19
1993-01-20,49.88,50.00,49.50,49.50,2236000,8.19
1993-01-19,50.50,50.63,49.63,49.75,2604800,8.23
1993-01-18,51.25,51.25,50.25,50.38,2464400,8.34
1993-01-15,50.50,51.25,50.25,51.00,5464800,8.44
1993-01-14,50.00,50.50,49.88,50.50,2724800,8.31
1993-01-13,49.38,50.25,49.13,50.00,3125600,8.23
1993-01-12,49.38,49.75,49.00,49.38,3882400,8.13
1993-01-11,49.75,49.88,49.00,49.25,5250400,8.11
1993-01-08,50.50,50.63,49.38,49.75,5945600,8.19
1993-01-07,52.00,52.38,51.00,51.25,6669600,8.43
1993-01-06,52.75,53.13,51.63,52.00,5225200,8.56
1993-01-05,53.38,53.75,52.88,53.00,5549600,8.72
1993-01-04,53.88,54.00,52.88,53.25,3498000,8.76
1992-12-31,54.38,54.38,53.63,53.63,1336400,8.83
1992-12-30,54.38,54.63,54.00,54.25,2849600,8.93
1992-12-29,54.75,55.00,53.75,54.00,2138000,8.89
1992-12-28,55.25,55.63,54.75,54.88,2749200,9.03
1992-12-24,55.25,55.63,55.13,55.63,1117600,9.16
1992-12-23,54.50,55.75,54.38,55.13,3671600,9.07
1992-12-22,54.50,54.75,54.00,54.75,2190000,9.01
1992-12-21,54.25,54.38,54.00,54.25,2939200,8.93
1992-12-18,53.25,54.38,53.00,54.25,7466400,8.93
1992-12-17,52.38,52.75,52.25,52.75,2124800,8.68
1992-12-16,52.25,52.75,52.00,52.13,2539200,8.58
1992-12-15,52.13,52.38,52.13,52.13,2561600,8.58
1992-12-14,52.25,52.63,52.13,52.25,2099600,8.60
1992-12-11,52.75,53.00,52.13,52.38,1423200,8.62
1992-12-10,53.25,53.25,52.75,53.13,2262400,8.74
1992-12-09,53.25,53.63,53.13,53.50,1655200,8.80
1992-12-08,53.38,53.38,52.88,53.00,1750400,8.72
1992-12-07,53.63,53.75,53.00,53.63,1990800,8.83
1992-12-04,53.75,53.75,53.00,53.25,1808400,8.76
1992-12-03,53.88,54.25,53.63,53.63,1366400,8.83
1992-12-02,54.00,54.13,53.25,53.38,1818400,8.78
1992-12-01,54.00,54.38,53.63,53.75,2484400,8.85
1992-11-30,54.38,54.50,53.63,54.25,2330000,8.93
1992-11-27,54.63,55.00,54.13,54.38,1076400,8.95
1992-11-25,54.88,55.00,54.38,54.50,1370400,8.97
1992-11-24,53.88,55.00,53.63,54.63,2874400,8.99
1992-11-23,54.38,54.63,53.38,53.88,1814000,8.87
1992-11-20,54.88,55.00,54.25,54.25,4146000,8.93
1992-11-19,54.13,54.63,54.00,54.63,1792800,8.99
1992-11-18,53.50,54.38,53.38,54.00,2366000,8.89
1992-11-17,54.00,54.13,53.00,53.50,2218400,8.80
1992-11-16,54.00,54.25,53.88,54.13,1286800,8.91
1992-11-13,54.00,54.13,53.63,53.75,1363600,8.85
1992-11-12,54.00,54.50,53.88,54.50,2284000,8.97
1992-11-11,52.75,54.50,52.50,54.50,314800,8.97
1992-11-10,52.38,52.75,52.00,52.75,2060400,8.68
1992-11-09,52.88,53.00,52.38,52.63,2618800,8.66
1992-11-06,53.25,53.75,53.00,53.25,2356400,8.76
1992-11-05,52.13,53.25,52.13,53.25,2206800,8.76
1992-11-04,52.88,53.13,51.88,52.13,1672000,8.58
1992-11-03,53.00,53.13,52.38,53.13,2364800,8.74
1992-11-02,52.63,53.13,52.50,53.00,2306000,8.72
1992-10-30,52.63,53.00,52.50,52.88,1917600,8.70
1992-10-29,52.50,52.63,52.00,52.63,2353600,8.66
1992-10-28,52.50,52.63,52.13,52.50,1676400,8.64
1992-10-27,53.50,53.50,52.38,53.00,2252800,8.72
1992-10-26,51.75,53.50,51.50,53.50,6067600,8.80
1992-10-23,51.88,52.13,51.00,51.00,2668400,8.39
1992-10-22,52.00,52.50,51.50,51.88,4223600,8.54
1992-10-21,51.50,51.63,51.13,51.38,1962400,8.46
1992-10-20,51.63,52.00,51.00,51.13,2696800,8.41
1992-10-19,50.63,51.88,50.50,51.63,2459200,8.50
1992-10-16,50.75,51.00,50.00,51.00,3908800,8.35
1992-10-15,50.38,51.00,50.38,50.75,2139600,8.31
1992-10-14,50.50,51.13,50.25,50.88,3817600,8.33
1992-10-13,49.63,50.50,49.25,50.50,3095600,8.27
1992-10-12,49.25,49.75,49.25,49.63,1180000,8.12
1992-10-09,49.75,49.88,49.00,49.25,1377200,8.06
1992-10-08,49.38,49.88,49.00,49.88,2275200,8.16
1992-10-07,49.75,49.88,48.13,49.00,3037200,8.02
1992-10-06,49.50,49.63,49.13,49.63,3090000,8.12
1992-10-05,48.50,49.38,47.38,49.38,4117200,8.08
1992-10-02,49.38,49.38,48.75,48.75,2032000,7.98
1992-10-01,49.63,49.63,49.00,49.38,2070800,8.08
1992-09-30,49.00,49.50,48.88,49.38,2303200,8.08
1992-09-29,49.00,49.00,48.50,48.88,1518000,8.00
1992-09-28,48.38,49.00,48.25,48.75,2026800,7.98
1992-09-25,49.00,49.00,48.13,48.38,1728000,7.92
1992-09-24,48.75,49.00,48.50,49.00,1291200,8.02
1992-09-23,48.00,48.88,47.88,48.88,2406400,8.00
1992-09-22,48.38,48.50,47.63,47.75,2964000,7.82
1992-09-21,48.88,48.88,48.13,48.38,1870800,7.92
1992-09-18,48.88,49.00,48.63,48.75,4283200,7.98
1992-09-17,48.50,50.25,48.38,48.88,4837200,8.00
1992-09-16,48.50,49.13,48.25,48.50,3652400,7.94
1992-09-15,49.50,49.75,48.63,48.63,3316400,7.96
1992-09-14,49.38,49.88,49.00,49.75,4542400,8.14
1992-09-11,48.63,49.00,48.50,49.00,3531200,8.02
1992-09-10,47.63,48.50,47.50,48.50,5467200,7.94
1992-09-09,46.75,47.13,46.63,47.13,2197600,7.71
1992-09-08,46.50,46.63,46.13,46.50,2696400,7.61
1992-09-04,46.63,46.63,46.25,46.38,1798400,7.59
1992-09-03,46.88,47.13,46.25,46.63,4248800,7.63
1992-09-02,47.00,47.00,46.63,46.88,2082800,7.67
1992-09-01,46.50,46.88,46.50,46.75,4196800,7.65
1992-08-31,47.13,47.25,46.50,46.88,3030800,7.67
1992-08-28,47.88,47.88,47.13,47.25,3032000,7.73
1992-08-27,47.50,47.88,47.38,47.63,3573600,7.80
1992-08-26,48.00,48.13,47.13,47.25,3709600,7.73
1992-08-25,48.13,48.25,47.38,48.00,2748800,7.86
1992-08-24,48.00,48.13,47.63,48.00,1928800,7.86
1992-08-21,48.88,49.25,48.25,48.25,3880400,7.90
1992-08-20,48.63,48.63,48.00,48.25,2645200,7.90
1992-08-19,49.00,49.13,48.50,48.50,2180400,7.94
1992-08-18,49.00,49.38,48.75,49.00,2798000,8.02
1992-08-17,48.63,48.88,48.38,48.75,1813600,7.98
1992-08-14,48.38,48.50,48.00,48.25,1970000,7.90
1992-08-13,47.88,48.25,47.75,48.00,2561200,7.86
1992-08-12,47.75,48.13,47.38,47.75,3303600,7.82
1992-08-11,49.25,49.38,48.00,48.25,3212400,7.90
1992-08-10,49.00,49.25,48.63,49.25,2178400,8.06
1992-08-07,49.50,50.75,49.50,49.88,2914000,8.16
1992-08-06,50.00,50.13,49.50,49.63,2011200,8.12
1992-08-05,50.25,50.50,50.00,50.25,1704800,8.23
1992-08-04,50.50,50.75,49.88,50.38,1858000,8.25
1992-08-03,50.63,51.00,50.50,50.75,2143600,8.31
1992-07-31,50.38,50.63,50.13,50.63,2133200,8.29
1992-07-30,49.38,50.38,49.25,50.13,3219600,8.21
1992-07-29,49.00,49.75,48.75,49.38,2860800,8.08
1992-07-28,48.75,49.25,48.25,49.00,3337600,8.02
1992-07-27,49.50,49.63,48.75,48.75,1730000,7.98
1992-07-24,49.75,50.00,49.50,49.50,1728400,8.10
1992-07-23,49.63,50.00,49.63,50.00,1844800,8.18
1992-07-22,50.00,50.25,49.50,49.75,2481200,8.14
1992-07-21,50.25,50.88,50.00,50.63,1916000,8.29
1992-07-20,49.75,50.13,49.38,49.75,1834400,8.14
1992-07-17,50.63,50.75,50.13,50.75,2896800,8.26
1992-07-16,51.13,51.38,50.88,51.13,2832000,8.32
1992-07-15,50.50,51.50,50.25,51.13,3513200,8.32
1992-07-14,49.88,50.50,49.75,50.25,2811200,8.18
1992-07-13,49.88,50.00,49.63,50.00,2903200,8.14
1992-07-10,48.88,49.75,48.88,49.63,2803200,8.08
1992-07-09,48.88,49.50,48.75,48.88,3537200,7.96
1992-07-08,48.38,48.88,48.25,48.88,3048400,7.96
1992-07-07,49.38,49.75,48.75,48.88,4739600,7.96
1992-07-06,48.00,49.25,47.88,49.13,3944000,8.00
1992-07-02,46.88,47.75,46.38,47.75,5056000,7.77
1992-07-01,46.00,46.50,45.88,46.38,4771200,7.55
1992-06-30,46.00,46.25,45.75,46.00,3852800,7.49
1992-06-29,45.88,46.13,45.50,45.88,2460800,7.47
1992-06-26,46.25,46.38,45.50,46.13,3078800,7.51
1992-06-25,46.75,47.00,46.13,46.50,2394800,7.57
1992-06-24,47.00,47.50,46.63,46.75,2293200,7.61
1992-06-23,47.50,47.75,46.75,47.00,3143200,7.65
1992-06-22,46.13,47.50,46.00,47.25,2635200,7.69
1992-06-19,46.13,46.75,46.13,46.38,5907200,7.55
1992-06-18,46.50,47.13,45.63,46.13,4890400,7.51
1992-06-17,48.50,48.50,46.50,46.50,5489600,7.57
1992-06-16,49.75,49.88,48.88,48.88,2797600,7.96
1992-06-15,49.13,50.00,49.13,49.63,2918400,8.08
1992-06-12,99.75,101.25,98.37,100.00,7338400,8.14
1992-06-11,99.00,99.50,98.25,99.37,5069600,8.09
1992-06-10,100.25,100.50,99.25,99.37,4397600,8.09
1992-06-09,102.00,102.00,100.12,100.50,3208800,8.18
1992-06-08,100.25,102.25,100.12,102.00,2543200,8.30
1992-06-05,102.50,102.62,100.50,100.62,4377600,8.19
1992-06-04,103.75,103.75,102.87,103.00,4119200,8.38
1992-06-03,103.12,104.75,103.12,103.87,3524800,8.45
1992-06-02,104.00,104.12,103.00,103.00,2564800,8.38
1992-06-01,102.50,104.87,102.00,104.25,3208000,8.49
1992-05-29,103.50,103.62,102.75,102.75,4602400,8.36
1992-05-28,103.50,103.50,101.50,103.50,3898400,8.42
1992-05-27,101.75,104.37,101.75,103.37,3308800,8.41
1992-05-26,102.25,102.25,101.62,101.75,2401600,8.28
1992-05-22,103.12,103.25,101.75,102.50,3124000,8.34
1992-05-21,103.37,103.87,103.00,103.37,2927200,8.41
1992-05-20,103.25,103.87,103.25,103.37,2704000,8.41
1992-05-19,103.87,104.12,103.12,104.00,3632000,8.47
1992-05-18,103.87,104.25,103.62,104.25,2175200,8.49
1992-05-15,103.75,105.37,103.25,104.00,6414400,8.47
1992-05-14,103.25,104.50,102.62,104.37,2804000,8.50
1992-05-13,103.37,104.00,103.00,103.87,2528800,8.45
1992-05-12,104.50,104.62,103.12,103.62,3948800,8.43
1992-05-11,104.25,104.75,104.12,104.62,2315200,8.52
1992-05-08,103.75,104.62,102.62,104.50,2662400,8.51
1992-05-07,103.12,103.87,103.12,103.50,1872800,8.42
1992-05-06,102.75,103.50,102.12,103.00,4167200,8.38
1992-05-05,102.87,103.00,101.50,101.62,3208000,8.27
1992-05-04,102.25,104.00,102.25,103.62,1792000,8.43
1992-05-01,102.75,103.25,102.00,102.25,3127200,8.32
1992-04-30,101.12,103.25,100.87,103.25,3907200,8.40
1992-04-29,101.87,102.12,100.50,100.62,3441600,8.19
1992-04-28,102.50,103.12,101.62,101.75,3721600,8.28
1992-04-27,103.00,104.25,102.75,103.50,4477600,8.42
1992-04-24,100.75,103.00,100.25,102.12,4641600,8.31
1992-04-23,100.37,100.75,98.87,99.75,3262400,8.12
1992-04-22,100.75,100.75,99.87,100.37,1624800,8.17
1992-04-21,100.50,100.62,99.87,100.50,2328000,8.18
1992-04-20,101.87,102.12,99.87,100.00,3741600,8.14
1992-04-16,104.62,104.75,103.25,103.37,5227200,8.37
1992-04-15,105.00,105.62,103.75,104.50,4818400,8.46
1992-04-14,100.25,104.50,99.87,104.50,5326400,8.46
1992-04-13,99.87,100.12,99.25,100.00,1437600,8.10
1992-04-10,99.75,100.37,99.62,99.75,2706400,8.08
1992-04-09,96.87,99.00,96.87,98.75,4311200,8.00
1992-04-08,97.12,97.50,96.12,96.62,5392800,7.82
1992-04-07,100.62,100.62,97.75,97.75,4459200,7.91
1992-04-06,102.12,102.25,100.62,100.75,2616800,8.16
1992-04-03,101.12,102.25,101.00,102.00,2355200,8.26
1992-04-02,102.12,102.25,100.75,101.37,2722400,8.21
1992-04-01,101.50,102.37,101.12,102.37,3610400,8.29
1992-03-31,99.87,102.75,99.37,102.25,4728000,8.28
1992-03-30,100.00,101.00,99.50,100.12,2503200,8.11
1992-03-27,100.87,101.25,99.75,100.00,1384800,8.10
1992-03-26,101.50,102.00,100.75,101.00,2200800,8.18
1992-03-25,100.50,101.75,100.25,101.12,2285600,8.19
1992-03-24,100.25,101.12,99.75,100.50,3438400,8.14
1992-03-23,100.12,100.25,99.75,100.00,1707200,8.10
1992-03-20,99.37,100.50,99.00,100.50,5604800,8.14
1992-03-19,99.12,99.62,99.00,99.37,1436800,8.05
1992-03-18,99.50,100.37,98.75,99.12,2932000,8.03
1992-03-17,98.75,100.37,98.75,99.87,3516000,8.09
1992-03-16,98.75,98.87,97.75,98.50,2645600,7.98
1992-03-13,99.12,99.25,98.50,98.87,2105600,8.01
1992-03-12,98.62,99.00,98.50,98.62,2158400,7.98
1992-03-11,99.25,99.87,98.37,98.50,2243200,7.98
1992-03-10,99.00,100.87,98.75,99.37,3247200,8.05
1992-03-09,98.75,99.00,98.25,98.75,2208800,8.00
1992-03-06,99.75,99.87,98.62,99.12,2608800,8.03
1992-03-05,101.25,101.75,99.12,99.75,3027200,8.08
1992-03-04,102.75,103.00,101.62,101.62,4017600,8.23
1992-03-03,102.25,102.37,101.62,102.25,3196800,8.28
1992-03-02,101.25,101.87,100.12,101.50,2439200,8.22
1992-02-28,102.75,102.87,101.37,101.62,4283200,8.23
1992-02-27,101.00,103.00,100.62,101.87,3939200,8.25
1992-02-26,100.50,101.25,99.75,101.00,3184800,8.18
1992-02-25,101.62,101.87,99.50,100.62,3370400,8.15
1992-02-24,102.12,102.75,101.50,101.87,2333600,8.25
1992-02-21,100.25,102.50,100.25,102.25,4333600,8.28
1992-02-20,99.50,101.50,99.25,100.62,4334400,8.15
1992-02-19,98.00,99.62,97.25,98.87,3730400,8.01
1992-02-18,99.75,100.37,98.25,98.25,3380000,7.95
1992-02-14,98.50,100.00,98.50,100.00,3194400,8.10
1992-02-13,100.25,101.50,100.25,100.37,3290400,8.13
1992-02-12,99.75,101.50,99.75,101.00,3020000,8.18
1992-02-11,100.37,101.00,99.50,100.25,2740000,8.12
1992-02-10,100.75,101.00,100.12,100.62,2156000,8.15
1992-02-07,102.00,102.50,100.37,100.62,3699200,8.15
1992-02-06,103.37,103.37,100.87,101.37,3608000,8.21
1992-02-05,102.75,104.87,102.37,104.00,4844800,8.42
1992-02-04,100.62,102.25,100.25,101.87,4474400,8.25
1992-02-03,103.25,103.75,100.75,100.87,4264000,8.17
1992-01-31,103.25,103.75,101.25,103.75,4166400,8.40
1992-01-30,103.62,104.12,102.00,103.25,5825600,8.36
1992-01-29,101.50,107.00,101.25,104.12,14589600,8.43
1992-01-28,99.00,103.25,98.75,102.62,14544000,8.31
1992-01-27,97.50,98.00,96.62,97.12,3584800,7.86
1992-01-24,97.75,98.62,96.50,98.25,4776000,7.95
1992-01-23,95.62,98.75,95.50,98.00,7874400,7.93
1992-01-22,93.12,96.00,92.87,95.87,5907200,7.76
1992-01-21,91.75,92.50,91.25,92.50,2811200,7.49
1992-01-20,90.37,91.50,90.37,91.37,2984000,7.40
1992-01-17,92.00,92.62,90.25,90.25,6772000,7.31
1992-01-16,93.50,94.25,91.50,92.62,5527200,7.46
1992-01-15,96.50,96.87,95.00,95.25,4316000,7.67
1992-01-14,93.87,97.62,93.87,96.87,5437600,7.80
1992-01-13,93.25,94.62,93.25,94.12,4528000,7.58
1992-01-10,92.37,94.25,92.37,93.75,4709600,7.55
1992-01-09,91.87,92.87,91.25,92.50,3532800,7.45
1992-01-08,91.62,93.62,91.50,92.00,4496000,7.41
1992-01-07,91.75,92.37,91.12,91.87,4540000,7.40
1992-01-06,92.12,92.37,90.62,91.87,5006400,7.40
1992-01-03,93.00,93.25,92.37,92.50,4150400,7.45
1992-01-02,93.00,93.37,91.75,93.00,4729600,7.49
1991-12-31,93.50,95.37,92.37,93.87,5036000,7.56
1991-12-30,90.00,94.37,90.00,93.75,6574400,7.55
1991-12-27,89.62,90.37,89.62,90.37,2905600,7.28
1991-12-26,87.87,89.50,87.87,89.25,2250400,7.19
1991-12-24,87.50,88.50,87.50,87.62,2465600,7.06
1991-12-23,86.25,87.87,86.12,87.62,3113600,7.06
1991-12-20,86.50,86.75,85.87,86.37,9264800,6.96
1991-12-19,85.00,85.75,84.62,85.75,3423200,6.91
1991-12-18,85.12,85.25,84.62,85.00,3593600,6.84
1991-12-17,85.25,85.37,84.75,85.00,3702400,6.84
1991-12-16,84.12,85.25,83.87,84.75,4818400,6.82
1991-12-13,83.50,84.00,83.12,83.87,3412800,6.75
1991-12-12,83.12,83.75,82.87,83.00,2678400,6.68
1991-12-11,83.25,83.25,82.12,82.62,3078400,6.65
1991-12-10,82.37,82.87,81.87,82.50,3114400,6.64
1991-12-09,83.12,83.50,82.37,82.37,2625600,6.63
1991-12-06,82.00,83.75,82.00,83.25,3340800,6.70
1991-12-05,82.75,83.00,82.25,82.75,2309600,6.66
1991-12-04,82.87,83.25,82.62,83.12,3052800,6.69
1991-12-03,82.12,83.12,82.00,82.87,4013600,6.67
1991-12-02,80.12,82.50,80.00,82.37,2907200,6.63
1991-11-29,81.37,81.50,80.87,81.00,1154400,6.52
1991-11-27,81.12,82.12,81.12,81.62,1536000,6.57
1991-11-26,81.00,81.87,79.75,81.37,3865600,6.55
1991-11-25,79.25,81.00,79.12,81.00,4148000,6.52
1991-11-22,80.62,80.75,78.75,79.12,4884000,6.37
1991-11-21,80.50,81.00,80.25,80.50,3429600,6.48
1991-11-20,81.37,81.75,80.50,80.75,3182400,6.50
1991-11-19,82.00,82.12,80.37,81.25,3513600,6.54
1991-11-18,81.75,82.62,81.50,82.37,4823200,6.63
1991-11-15,84.62,84.87,81.50,81.50,5628000,6.56
1991-11-14,84.37,84.87,84.12,84.50,3616000,6.80
1991-11-13,84.00,84.12,83.62,84.12,2124800,6.77
1991-11-12,83.25,84.37,83.25,84.25,2123200,6.78
1991-11-11,82.62,83.25,82.62,83.00,1744800,6.68
1991-11-08,83.50,83.62,82.62,82.62,2448800,6.65
1991-11-07,83.12,83.62,83.12,83.12,2158400,6.69
1991-11-06,83.12,83.62,83.00,83.50,2254400,6.72
1991-11-05,83.25,83.87,83.00,83.25,1963200,6.70
1991-11-04,83.00,83.12,82.75,83.00,1796000,6.68
1991-11-01,83.75,84.50,82.87,83.37,3751200,6.71
1991-10-31,83.62,83.62,83.00,83.62,2154400,6.73
1991-10-30,84.25,84.25,83.37,83.62,2383200,6.73
1991-10-29,83.25,84.50,82.50,84.25,4842400,6.78
1991-10-28,81.75,83.50,81.50,83.12,3092000,6.69
1991-10-25,80.75,81.75,80.37,81.62,3698400,6.57
1991-10-24,80.62,80.75,79.00,80.00,9057600,6.44
1991-10-23,80.62,80.87,80.12,80.62,2800000,6.49
1991-10-22,82.37,82.62,80.25,80.62,4188800,6.49
1991-10-21,82.87,82.87,82.12,82.37,2268000,6.63
1991-10-18,83.25,83.25,82.50,82.87,3688800,6.67
1991-10-17,82.87,83.50,82.87,83.00,2312000,6.68
1991-10-16,83.62,83.62,82.75,82.87,3043200,6.67
1991-10-15,83.50,84.00,83.00,83.75,3196000,6.74
1991-10-14,83.00,83.50,82.87,83.50,1858400,6.72
1991-10-11,82.87,83.50,82.75,82.87,3212000,6.67
1991-10-10,81.75,83.50,81.62,83.25,3490400,6.66
1991-10-09,81.25,82.37,81.25,81.87,6096000,6.55
1991-10-08,83.75,84.00,81.25,81.75,9552800,6.54
1991-10-07,83.37,83.75,83.25,83.75,3116000,6.70
1991-10-04,84.00,84.25,83.37,83.37,1899200,6.67
1991-10-03,84.37,84.50,83.75,83.87,1816800,6.71
1991-10-02,85.12,85.12,84.37,84.62,1953600,6.77
1991-10-01,84.87,85.25,84.62,84.87,2736000,6.79
1991-09-30,84.00,84.87,83.37,84.87,3188000,6.79
1991-09-27,83.62,83.87,83.50,83.87,2360800,6.71
1991-09-26,84.12,84.12,83.50,83.50,3167200,6.68
1991-09-25,84.87,84.87,84.25,84.25,3008000,6.74
1991-09-24,84.12,85.00,84.00,84.75,3556800,6.78
1991-09-23,84.37,84.62,83.62,83.87,3670400,6.71
1991-09-20,85.12,85.12,83.87,84.37,6307200,6.75
1991-09-19,84.87,85.37,84.75,85.12,4267200,6.81
1991-09-18,83.62,84.75,83.62,84.75,2811200,6.78
1991-09-17,83.87,84.37,83.75,83.87,2604000,6.71
1991-09-16,83.00,84.00,82.75,84.00,3983200,6.72
1991-09-13,83.12,83.37,82.50,82.75,2516000,6.62
1991-09-12,82.75,83.25,82.62,83.00,2522400,6.64
1991-09-11,82.25,82.62,82.12,82.25,2352800,6.58
1991-09-10,82.25,82.37,82.00,82.25,2937600,6.58
1991-09-09,82.37,82.87,82.00,82.25,1489600,6.58
1991-09-06,83.12,83.37,82.50,82.62,2781600,6.61
1991-09-05,83.12,83.25,82.37,82.75,2232000,6.62
1991-09-04,82.62,83.12,82.25,83.12,3281600,6.65
1991-09-03,83.37,83.87,82.62,82.62,2702400,6.61
1991-08-30,83.50,83.50,82.62,83.50,1627200,6.68
1991-08-29,83.12,83.50,82.75,83.50,1744000,6.68
1991-08-28,83.25,83.50,82.75,83.00,3352800,6.64
1991-08-27,83.00,83.25,82.62,83.12,1804000,6.65
1991-08-26,83.50,83.87,82.75,82.75,1909600,6.62
1991-08-23,81.75,84.12,81.75,83.25,4649600,6.66
1991-08-22,82.12,82.25,81.50,81.50,2226400,6.52
1991-08-21,81.00,82.12,81.00,81.75,4959200,6.54
1991-08-20,80.50,80.75,79.62,80.37,3074400,6.43
1991-08-19,80.25,81.37,80.00,80.00,4559200,6.40
1991-08-16,82.87,83.25,81.62,82.12,4144000,6.57
1991-08-15,82.50,83.50,82.50,82.87,2880000,6.63
1991-08-14,82.87,83.50,82.37,82.75,2295200,6.62
1991-08-13,82.37,83.25,82.25,82.62,3130400,6.61
1991-08-12,81.25,82.37,81.12,82.12,1958400,6.57
1991-08-09,81.37,82.25,81.12,81.12,3613600,6.49
1991-08-08,82.75,82.87,81.00,81.25,4072000,6.50
1991-08-07,82.87,83.00,82.12,82.25,2250400,6.58
1991-08-06,81.75,83.12,81.12,83.12,4072000,6.65
1991-08-05,81.00,82.37,80.62,81.62,7826400,6.53
1991-08-02,81.25,81.75,80.50,81.00,3247200,6.48
1991-08-01,80.50,80.62,80.00,80.62,3169600,6.45
1991-07-31,81.12,81.62,80.37,80.75,3147200,6.46
1991-07-30,79.62,81.12,79.62,81.12,3849600,6.49
1991-07-29,79.00,79.50,78.87,79.50,2698400,6.36
1991-07-26,79.25,79.50,78.87,78.87,3425600,6.31
1991-07-25,79.62,79.62,78.50,79.37,2694400,6.35
1991-07-24,78.37,79.37,78.37,79.37,3968800,6.35
1991-07-23,79.87,80.00,78.25,78.37,3890400,6.27
1991-07-22,80.50,81.00,79.62,80.00,10270400,6.40
1991-07-19,80.25,80.37,80.12,80.37,4649600,6.43
1991-07-18,79.87,80.37,79.87,80.25,2663200,6.42
1991-07-17,80.25,80.62,80.00,80.00,2532000,6.40
1991-07-16,80.37,80.75,80.12,80.37,2620800,6.43
1991-07-15,79.75,80.62,79.75,80.37,3584000,6.43
1991-07-12,79.62,80.50,79.37,80.00,4463200,6.36
1991-07-11,78.87,79.37,78.75,79.37,3352800,6.31
1991-07-10,79.62,80.12,78.75,79.12,3386400,6.29
1991-07-09,79.87,80.12,79.25,79.25,3761600,6.30
1991-07-08,78.50,80.00,78.25,79.87,2558400,6.35
1991-07-05,78.50,79.75,78.50,79.00,1677600,6.28
1991-07-03,79.37,79.37,78.87,78.87,4080800,6.27
1991-07-02,79.50,79.87,79.25,79.62,4137600,6.33
1991-07-01,78.12,79.75,77.75,79.50,6104800,6.32
1991-06-28,77.12,77.50,76.37,77.37,5002400,6.15
1991-06-27,78.25,78.37,77.00,77.25,3942400,6.14
1991-06-26,77.37,77.75,76.00,77.37,817600,6.15
1991-06-25,79.12,79.12,77.00,77.62,4960800,6.17
1991-06-24,80.00,80.12,78.62,78.75,5283200,6.26
1991-06-21,80.12,80.37,79.37,80.12,9789600,6.37
1991-06-20,80.87,81.00,79.75,80.37,6553600,6.39
1991-06-19,82.50,82.75,80.75,81.00,12304800,6.44
1991-06-18,84.37,84.75,83.37,83.37,3380000,6.63
1991-06-17,84.50,84.87,84.37,84.75,2080800,6.74
1991-06-14,83.75,84.62,83.75,84.50,2881600,6.72
1991-06-13,83.00,83.87,82.87,83.87,3369600,6.67
1991-06-12,83.25,83.25,82.37,83.00,6102400,6.60
1991-06-11,83.62,84.25,83.37,83.37,6919200,6.63
1991-06-10,82.50,83.37,82.50,82.62,3685600,6.57
1991-06-07,82.37,83.12,82.25,82.75,5148800,6.58
1991-06-06,83.00,83.25,82.37,82.37,5061600,6.55
1991-06-05,84.00,84.00,82.87,83.00,4063200,6.60
1991-06-04,83.62,83.87,83.37,83.75,3465600,6.66
1991-06-03,85.37,85.75,83.62,83.87,5021600,6.67
1991-05-31,85.87,86.00,84.75,85.12,7054400,6.77
1991-05-30,83.62,86.00,83.50,85.50,9130400,6.80
1991-05-29,83.50,83.62,83.00,83.62,3848000,6.65
1991-05-28,82.87,83.50,82.50,83.25,5828000,6.62
1991-05-24,82.37,82.87,82.37,82.50,2700800,6.56
1991-05-23,82.75,83.37,82.25,82.50,5143200,6.56
1991-05-22,82.25,82.75,82.25,82.62,3943200,6.57
1991-05-21,82.25,82.75,82.00,82.12,6184800,6.53
1991-05-20,82.37,82.75,82.12,82.12,2374400,6.53
1991-05-17,81.87,82.50,81.62,82.00,7313600,6.52
1991-05-16,82.25,82.75,82.00,82.12,5890400,6.53
1991-05-15,82.25,82.75,81.87,82.12,5079200,6.53
1991-05-14,82.12,82.50,81.87,81.87,4071200,6.51
1991-05-13,82.62,83.00,82.50,82.62,4576800,6.57
1991-05-10,83.37,83.37,82.12,82.37,4700000,6.55
1991-05-09,82.87,83.50,82.50,83.25,6285600,6.62
1991-05-08,82.00,83.12,81.87,82.75,6103200,6.58
1991-05-07,82.62,83.00,82.12,82.12,4217600,6.53
1991-05-06,83.12,83.12,82.62,82.75,4185600,6.58
1991-05-03,83.50,83.87,82.62,83.37,7236000,6.63
1991-05-02,84.00,84.37,83.62,83.62,4603200,6.65
1991-05-01,83.87,84.37,83.50,83.62,5775200,6.65
1991-04-30,83.25,85.00,82.87,83.87,11173600,6.67
1991-04-29,83.75,84.62,83.25,83.25,5080000,6.62
1991-04-26,82.87,84.50,82.87,83.75,5028800,6.66
1991-04-25,83.25,84.00,83.00,83.00,5726400,6.60
1991-04-24,84.62,84.75,82.87,84.00,9056000,6.68
1991-04-23,86.00,86.00,84.37,84.87,5746400,6.75
1991-04-22,87.37,87.62,85.62,86.12,4493600,6.85
1991-04-19,88.50,88.75,86.62,87.25,9977600,6.94
1991-04-18,89.50,90.00,89.12,89.25,4210400,7.10
1991-04-17,89.00,90.25,88.75,89.50,6971200,7.12
1991-04-16,87.50,89.50,87.00,89.37,7108000,7.11
1991-04-15,87.37,87.62,87.00,87.50,6067200,6.96
1991-04-12,86.62,87.87,86.12,87.50,8632000,6.92
1991-04-11,84.50,86.00,84.25,85.50,7008000,6.76
1991-04-10,83.75,85.25,83.12,83.50,6778400,6.60
1991-04-09,84.50,85.00,83.50,84.37,4673600,6.67
1991-04-08,84.75,85.12,84.25,85.00,3547200,6.72
1991-04-05,85.37,86.25,84.37,84.75,6179200,6.70
1991-04-04,85.00,85.50,84.12,85.12,3849600,6.73
1991-04-03,85.12,85.62,84.62,85.00,5266400,6.72
1991-04-02,84.75,85.37,84.75,85.25,4239200,6.74
1991-04-01,84.75,85.00,84.25,84.62,3254400,6.69
1991-03-28,84.87,85.50,84.87,85.12,2974400,6.73
1991-03-27,85.12,85.37,84.25,84.62,4212000,6.69
1991-03-26,82.75,85.00,82.75,85.00,4420000,6.72
1991-03-25,82.12,83.12,82.12,82.75,4040800,6.54
1991-03-22,83.00,83.12,82.12,82.25,6724800,6.51
1991-03-21,84.12,84.50,83.00,83.25,6324800,6.58
1991-03-20,83.25,83.87,82.62,83.62,5286400,6.61
1991-03-19,84.87,85.12,83.00,83.00,7738400,6.56
1991-03-18,85.75,86.75,85.25,86.00,4732000,6.80
1991-03-15,85.87,86.37,85.12,85.75,9912000,6.78
1991-03-14,85.25,86.37,85.25,85.87,8397600,6.79
1991-03-13,84.25,85.25,84.00,84.87,4816800,6.71
1991-03-12,85.00,85.50,84.37,84.50,6806400,6.68
1991-03-11,86.37,86.50,85.00,85.00,5817600,6.72
1991-03-08,85.50,87.62,85.37,87.00,7052800,6.88
1991-03-07,84.62,85.37,84.62,85.25,4466400,6.74
1991-03-06,85.37,85.50,84.50,85.00,8193600,6.72
1991-03-05,83.62,85.37,83.37,84.75,6847200,6.70
1991-03-04,82.25,83.25,82.12,83.12,7640000,6.57
1991-03-01,80.25,82.37,80.12,82.00,8026400,6.49
1991-02-28,82.37,82.50,80.75,81.25,9524000,6.43
1991-02-27,82.87,83.62,81.62,81.62,8728800,6.46
1991-02-26,83.00,84.50,83.00,83.75,8123200,6.62
1991-02-25,83.25,83.87,81.75,83.75,6930400,6.62
1991-02-22,81.37,83.62,81.12,82.50,7407200,6.52
1991-02-21,82.75,83.00,81.50,81.50,5584000,6.45
1991-02-20,83.62,83.62,82.62,82.87,4022400,6.55
1991-02-19,85.00,85.00,83.75,84.00,7271200,6.64
1991-02-15,83.25,85.00,82.50,85.00,12172000,6.72
1991-02-14,84.00,84.25,82.00,82.62,6652800,6.53
1991-02-13,84.25,84.50,83.25,84.00,5865600,6.64
1991-02-12,84.00,85.37,83.75,84.37,8016000,6.67
1991-02-11,82.50,84.75,82.37,84.75,7364000,6.70
1991-02-08,81.50,82.37,81.25,82.25,4106400,6.51
1991-02-07,82.37,83.50,80.75,81.50,9092000,6.45
1991-02-06,80.12,83.00,79.87,82.62,9745600,6.53
1991-02-05,80.50,81.00,79.75,80.12,7348000,6.34
1991-02-04,80.12,80.37,79.87,80.25,5260800,6.35
1991-02-01,79.37,80.37,78.75,79.62,7840000,6.30
1991-01-31,76.87,79.25,76.87,79.25,11358400,6.27
1991-01-30,76.62,77.75,76.62,76.75,11076800,6.07
1991-01-29,77.00,77.12,76.00,76.75,12913600,6.07
1991-01-28,80.62,80.87,77.37,77.50,10832800,6.13
1991-01-25,79.00,80.00,78.25,80.00,7372800,6.33
1991-01-24,79.62,80.00,78.25,78.25,7336800,6.19
1991-01-23,79.87,79.87,79.12,79.25,5845600,6.27
1991-01-22,81.00,81.25,79.87,80.25,4154400,6.35
1991-01-21,81.25,81.62,81.00,81.25,3161600,6.43
1991-01-18,82.50,83.12,82.00,82.00,14985600,6.49
1991-01-17,83.00,83.62,82.12,83.00,9094400,6.56
1991-01-16,79.62,81.25,79.50,80.37,3624800,6.36
1991-01-15,79.87,80.12,79.62,80.00,3577600,6.33
1991-01-14,79.12,79.62,78.37,79.50,7597600,6.29
1991-01-11,80.75,80.75,79.87,80.25,4808800,6.31
1991-01-10,80.75,81.00,79.50,80.87,4203200,6.36
1991-01-09,82.62,83.62,79.87,79.87,6375200,6.28
1991-01-08,82.00,82.75,81.50,81.87,6228800,6.43
1991-01-07,83.00,83.25,81.87,82.00,4592800,6.44
1991-01-04,84.62,84.87,83.50,83.75,5396000,6.58
1991-01-03,85.50,85.87,84.50,84.62,5194400,6.65
1991-01-02,86.00,86.62,85.37,85.50,2812000,6.72
1990-12-31,86.00,86.62,85.50,86.62,2529600,6.81
1990-12-28,85.75,86.37,85.62,85.87,1872800,6.75
1990-12-27,86.37,86.87,86.00,86.00,1447200,6.76
1990-12-26,86.50,86.75,86.12,86.62,1416800,6.81
1990-12-24,86.25,86.50,85.75,86.37,1332800,6.79
1990-12-21,87.25,87.25,86.37,86.37,11143200,6.79
1990-12-20,85.75,86.87,85.62,86.50,3426400,6.80
1990-12-19,86.87,87.75,86.00,86.37,4069600,6.79
1990-12-18,85.62,87.25,85.62,86.87,3114400,6.83
1990-12-17,85.62,85.75,85.00,85.75,2160000,6.74
1990-12-14,85.50,86.12,85.37,85.87,3093600,6.75
1990-12-13,86.87,86.87,86.25,86.50,2114400,6.80
1990-12-12,85.50,86.87,85.50,86.75,4452800,6.82
1990-12-11,85.37,85.75,84.50,85.75,3170400,6.74
1990-12-10,84.62,85.75,84.62,85.25,2544800,6.70
1990-12-07,84.87,85.62,84.37,85.00,3305600,6.68
1990-12-06,85.75,86.37,84.50,84.62,8869600,6.65
1990-12-05,83.87,84.75,83.62,84.75,4454400,6.66
1990-12-04,83.00,84.12,82.50,83.87,4405600,6.59
1990-12-03,83.62,83.62,82.62,83.12,5162400,6.53
1990-11-30,81.37,83.00,80.37,82.87,7733600,6.51
1990-11-29,81.75,82.12,80.87,81.50,4999200,6.41
1990-11-28,82.00,82.75,81.62,82.00,3441600,6.44
1990-11-27,81.87,82.50,81.25,81.87,4012800,6.43
1990-11-26,81.12,81.62,80.50,81.62,4060000,6.42
1990-11-23,81.87,82.50,81.62,81.75,1368000,6.43
1990-11-21,81.50,82.12,80.62,81.75,5027200,6.43
1990-11-20,81.87,82.00,81.25,81.50,3632800,6.41
1990-11-19,81.75,82.00,81.37,81.87,3534400,6.43
1990-11-16,82.00,82.37,80.37,80.87,6668000,6.36
1990-11-15,82.62,82.75,81.50,81.62,4737600,6.42
1990-11-14,81.62,82.87,81.37,82.62,3544800,6.49
1990-11-13,82.00,82.12,81.12,81.12,3460000,6.38
1990-11-12,80.87,82.25,80.62,82.00,5344800,6.44
1990-11-09,80.00,81.25,79.75,80.62,3933600,6.34
1990-11-08,78.75,80.00,78.62,79.25,4378400,6.23
1990-11-07,79.62,80.00,78.37,78.75,3069600,6.19
1990-11-06,79.62,80.37,79.12,79.87,5007200,6.28
1990-11-05,79.50,79.87,78.75,79.62,3268000,6.26
1990-11-02,78.87,79.87,78.75,79.50,2764800,6.25
1990-11-01,79.12,79.25,77.62,79.00,3816000,6.21
1990-10-31,79.25,79.50,78.25,78.62,4047200,6.18
1990-10-30,77.37,79.12,77.12,79.00,5400000,6.21
1990-10-29,77.62,79.00,77.25,77.62,5017600,6.10
1990-10-26,77.75,78.25,77.50,77.62,3899200,6.10
1990-10-25,80.50,80.62,78.25,78.37,5834400,6.16
1990-10-24,81.25,81.87,80.62,80.62,4034400,6.34
1990-10-23,80.75,82.75,80.50,81.12,6180800,6.38
1990-10-22,80.00,82.00,79.75,81.37,7541600,6.40
1990-10-19,79.50,80.62,78.75,80.37,11072000,6.32
1990-10-18,75.00,78.50,75.00,78.12,7539200,6.14
1990-10-17,74.87,76.00,73.75,74.87,7718400,5.88
1990-10-16,76.50,77.12,75.37,75.75,5383200,5.95
1990-10-15,75.12,77.50,74.25,76.50,6399200,6.01
1990-10-12,73.75,75.50,73.12,75.37,9347200,5.88
1990-10-11,75.50,75.75,72.87,73.50,10028000,5.74
1990-10-10,76.75,77.37,74.62,75.37,7549600,5.88
1990-10-09,78.75,79.62,76.50,76.87,6342400,6.00
1990-10-08,80.00,80.25,79.37,80.00,3274400,6.25
1990-10-05,77.00,79.25,76.00,79.12,7453600,6.18
1990-10-04,76.50,78.62,76.12,78.62,4351200,6.14
1990-10-03,77.62,78.50,76.62,77.12,3049600,6.02
1990-10-02,77.37,79.37,77.37,77.75,6892800,6.07
1990-10-01,74.00,77.50,73.62,77.00,7779200,6.01
1990-09-28,71.00,73.87,71.00,72.87,7029600,5.69
1990-09-27,73.37,73.50,70.50,72.37,5608000,5.65
1990-09-26,73.87,74.12,71.50,72.12,5413600,5.63
1990-09-25,71.87,74.00,71.62,73.50,4927200,5.74
1990-09-24,71.87,72.00,70.62,71.62,4541600,5.59
1990-09-21,73.87,74.25,71.12,72.00,9435200,5.62
1990-09-20,74.75,74.87,73.62,74.00,4119200,5.78
1990-09-19,77.12,77.25,75.25,75.25,3672000,5.88
1990-09-18,74.75,76.75,74.12,76.37,4711200,5.96
1990-09-17,75.00,76.00,74.50,75.62,3175200,5.90
1990-09-14,76.00,76.25,75.12,75.12,3820000,5.87
1990-09-13,77.75,78.00,75.75,76.37,3278400,5.96
1990-09-12,77.12,77.37,76.50,77.12,2956800,6.02
1990-09-11,77.37,77.87,77.00,77.12,3817600,6.02
1990-09-10,79.50,79.62,75.75,77.00,3924000,6.01
1990-09-07,76.75,78.50,76.50,78.00,3320800,6.09
1990-09-06,77.12,77.50,75.50,76.50,3224000,5.97
1990-09-05,77.62,78.50,77.50,77.62,4252800,6.06
1990-09-04,76.50,77.75,76.12,77.62,3086400,6.06
1990-08-31,76.50,77.00,75.12,77.00,2910400,6.01
1990-08-30,78.12,78.12,75.50,76.25,3196800,5.95
1990-08-29,76.87,78.37,76.50,77.87,4376000,6.08
1990-08-28,75.37,77.25,75.25,77.00,5688000,6.01
1990-08-27,75.50,76.50,75.00,75.87,7624000,5.92
1990-08-24,72.00,72.37,70.12,71.87,10504800,5.61
1990-08-23,72.00,72.50,70.75,71.12,7376000,5.55
1990-08-22,76.50,76.75,74.00,74.12,5580800,5.79
1990-08-21,76.00,77.37,74.00,76.00,9874400,5.93
1990-08-20,78.75,79.75,78.00,78.25,3576000,6.11
1990-08-17,79.50,79.62,75.25,78.75,11727200,6.15
1990-08-16,83.00,83.00,80.50,80.62,3926400,6.29
1990-08-15,83.37,84.25,83.37,83.50,4453600,6.52
1990-08-14,81.50,83.75,80.62,82.75,4218400,6.46
1990-08-13,79.75,81.75,79.00,81.75,3367200,6.38
1990-08-10,80.37,80.62,78.12,79.87,5188800,6.24
1990-08-09,80.00,81.12,78.62,80.87,5446400,6.31
1990-08-08,78.25,80.12,77.87,80.00,6344800,6.25
1990-08-07,77.00,77.50,76.00,77.25,8740000,6.03
1990-08-06,75.00,77.25,74.62,75.62,11160800,5.90
1990-08-03,78.50,80.25,76.62,80.00,11194400,6.25
1990-08-02,83.25,83.87,82.12,82.25,7345600,6.42
1990-08-01,86.50,86.62,85.25,85.50,3170400,6.68
1990-07-31,86.87,88.00,86.00,86.75,5014400,6.77
1990-07-30,85.75,86.87,85.00,86.87,4695200,6.78
1990-07-27,86.87,86.87,85.62,86.12,3612000,6.72
1990-07-26,86.75,86.87,86.12,86.87,5160800,6.78
1990-07-25,86.75,87.12,86.00,86.75,4420000,6.77
1990-07-24,87.12,87.12,85.62,87.00,5103200,6.79
1990-07-23,88.00,88.25,85.00,86.75,7098400,6.77
1990-07-20,88.62,89.00,88.50,88.50,6643200,6.91
1990-07-19,88.75,89.12,88.25,88.50,3021600,6.91
1990-07-18,89.50,89.87,88.25,89.00,3800800,6.95
1990-07-17,90.00,90.37,88.75,89.75,4078400,7.01
1990-07-16,90.00,90.50,89.50,89.87,4376800,7.02
1990-07-13,90.75,91.12,90.00,90.12,8066400,7.00
1990-07-12,90.00,91.25,89.37,90.87,8359200,7.06
1990-07-11,88.87,89.50,88.62,89.25,4239200,6.93
1990-07-10,89.37,89.37,88.12,88.37,3503200,6.87
1990-07-09,89.00,89.50,88.62,89.25,2988800,6.93
1990-07-06,87.25,89.00,87.25,89.00,3560000,6.91
1990-07-05,87.37,87.87,87.25,87.62,3752800,6.81
1990-07-03,88.50,89.00,87.87,88.37,4361600,6.87
1990-07-02,87.00,88.25,86.62,88.25,2644800,6.86
1990-06-29,85.87,87.50,85.62,87.12,5701600,6.77
1990-06-28,84.62,86.00,84.12,85.75,427200,6.66
1990-06-27,82.25,83.87,81.75,83.75,3244800,6.51
1990-06-26,82.87,83.75,82.00,82.25,5513600,6.39
1990-06-25,83.50,83.50,81.62,82.12,3767200,6.38
1990-06-22,83.62,85.25,83.25,83.25,6236800,6.47
1990-06-21,83.75,83.87,82.50,83.62,4204800,6.50
1990-06-20,83.75,84.12,83.50,83.87,3111200,6.52
1990-06-19,82.50,83.62,82.12,83.62,3706400,6.50
1990-06-18,84.00,84.37,82.50,82.50,5685600,6.41
1990-06-15,83.12,84.37,83.12,84.37,10247200,6.55
1990-06-14,83.50,83.62,82.00,83.25,3134400,6.47
1990-06-13,84.25,84.37,83.25,83.50,6778400,6.49
1990-06-12,81.12,84.25,81.00,84.25,5911200,6.55
1990-06-11,80.00,81.75,80.00,81.00,3238400,6.29
1990-06-08,81.50,81.87,79.75,80.00,4549600,6.21
1990-06-07,81.62,81.87,80.87,81.62,4270400,6.34
1990-06-06,81.62,81.75,80.75,81.25,4600800,6.31
1990-06-05,82.87,83.12,82.00,82.12,3208000,6.38
1990-06-04,83.12,83.25,82.00,82.75,3952800,6.43
1990-06-01,83.50,83.50,82.62,82.87,5504800,6.44
1990-05-31,81.75,84.37,81.75,82.62,6897600,6.42
1990-05-30,80.12,82.12,80.00,82.00,7239200,6.37
1990-05-29,77.75,80.00,77.62,80.00,4439200,6.21
1990-05-25,78.75,78.75,77.50,77.75,2722400,6.04
1990-05-24,79.37,79.50,78.75,79.00,2826400,6.14
1990-05-23,79.12,79.37,78.62,79.12,4626400,6.15
1990-05-22,79.50,79.75,78.25,79.12,8836800,6.15
1990-05-21,76.37,78.12,76.25,77.62,5531200,6.03
1990-05-18,76.62,77.37,76.37,76.50,5877600,5.94
1990-05-17,75.25,77.37,75.25,76.62,6344800,5.95
1990-05-16,75.62,76.25,75.00,75.62,4015200,5.87
1990-05-15,75.37,76.87,75.37,76.12,5100800,5.91
1990-05-14,75.50,77.00,75.37,75.75,6032000,5.88
1990-05-11,73.87,75.37,73.75,75.37,6874400,5.86
1990-05-10,73.62,74.62,73.37,73.62,3512800,5.72
1990-05-09,73.25,74.12,73.12,73.75,5041600,5.73
1990-05-08,75.00,75.00,73.75,74.12,5148000,5.76
1990-05-07,73.50,75.62,73.37,75.00,6037600,5.83
1990-05-04,73.00,73.50,72.25,73.50,3769600,5.71
1990-05-03,72.50,73.00,72.12,72.50,5740000,5.63
1990-05-02,71.50,72.25,71.12,72.12,3956800,5.60
1990-05-01,71.00,71.75,70.75,71.62,4655200,5.56
1990-04-30,70.00,71.00,69.75,70.62,4333600,5.49
1990-04-27,70.87,70.87,69.87,69.87,3295200,5.43
1990-04-26,70.25,70.87,69.62,70.75,6388000,5.50
1990-04-25,68.75,69.62,68.50,69.50,3319200,5.40
1990-04-24,68.25,68.62,67.62,68.37,3174400,5.31
1990-04-23,68.12,68.50,67.50,68.00,3402400,5.28
1990-04-20,69.12,69.50,68.12,68.62,5370400,5.33
1990-04-19,69.50,70.00,69.12,69.25,4182400,5.38
1990-04-18,71.62,71.75,69.87,70.25,5208800,5.46
1990-04-17,71.12,71.62,70.75,71.37,2788000,5.54
1990-04-16,71.25,71.50,70.75,71.25,4760800,5.54
1990-04-12,70.25,71.37,70.25,71.25,3771200,5.50
1990-04-11,71.00,71.37,70.50,70.75,4547200,5.46
1990-04-10,69.50,70.87,69.50,70.87,5066400,5.47
1990-04-09,68.37,69.75,68.37,69.75,3129600,5.38
1990-04-06,69.00,69.00,68.12,68.62,3424800,5.30
1990-04-05,68.62,69.00,68.25,68.75,3765600,5.31
1990-04-04,69.12,69.12,68.12,68.25,3900000,5.27
1990-04-03,67.75,69.50,67.37,69.25,3745600,5.35
1990-04-02,67.12,67.75,67.00,67.62,2668800,5.22
1990-03-30,68.00,68.62,67.37,67.75,3866400,5.23
1990-03-29,68.37,69.00,68.25,68.25,2586400,5.27
1990-03-28,69.00,69.25,68.37,68.87,2824800,5.32
1990-03-27,67.87,69.00,67.62,69.00,2451200,5.33
1990-03-26,67.25,68.62,67.25,68.12,4994400,5.26
1990-03-23,66.75,67.87,66.62,67.25,3397600,5.19
1990-03-22,67.50,67.87,66.37,66.75,4032000,5.15
1990-03-21,68.37,68.37,67.75,68.00,2896800,5.25
1990-03-20,67.50,68.37,67.12,68.12,6793600,5.26
1990-03-19,65.87,67.87,65.50,67.50,5091200,5.21
1990-03-16,65.25,66.25,65.00,66.25,8744000,5.11
1990-03-15,65.12,65.50,64.62,64.62,3354400,4.99
1990-03-14,64.25,65.62,64.25,65.12,4073600,5.03
1990-03-13,64.37,64.75,63.88,64.12,3976000,4.95
1990-03-12,64.50,65.12,64.12,64.12,3555200,4.95
1990-03-09,64.25,64.87,63.88,64.87,5536000,5.01
1990-03-08,63.50,65.25,63.38,65.00,4908000,5.02
1990-03-07,63.50,64.25,63.13,63.38,5844000,4.89
1990-03-06,63.25,63.75,62.63,63.38,3928800,4.89
1990-03-05,63.38,63.50,62.50,63.38,3295200,4.89
1990-03-02,63.50,63.63,62.63,63.38,4338400,4.89
1990-03-01,63.75,64.12,63.00,63.38,3273600,4.89
1990-02-28,63.13,64.37,63.13,63.88,3504000,4.93
1990-02-27,62.88,63.88,62.88,63.13,2995200,4.87
1990-02-26,62.75,63.25,62.50,63.13,2842400,4.87
1990-02-23,62.75,63.50,61.75,62.50,4683200,4.82
1990-02-22,64.37,64.87,63.00,63.13,4048000,4.87
1990-02-21,64.25,64.87,64.12,64.62,4656000,4.99
1990-02-20,65.25,65.87,65.00,65.25,3996800,5.04
1990-02-16,66.87,67.25,66.37,66.87,5103200,5.16
1990-02-15,65.50,66.87,65.50,66.62,2984800,5.14
1990-02-14,65.25,65.87,65.25,65.62,2314400,5.07
1990-02-13,65.25,65.62,64.87,65.12,4260000,5.03
1990-02-12,66.25,66.37,65.12,65.12,2880800,5.03
1990-02-09,66.00,66.62,65.37,66.25,4240000,5.11
1990-02-08,65.75,66.50,65.00,65.50,4962400,5.06
1990-02-07,64.62,66.37,64.25,65.87,4373600,5.08
1990-02-06,65.50,65.62,64.75,65.12,4194400,5.03
1990-02-05,65.25,65.75,65.25,65.62,3948000,5.07
1990-02-02,64.50,65.50,64.12,65.12,3768000,5.03
1990-02-01,64.25,64.87,64.00,64.62,5135200,4.99
1990-01-31,63.38,64.62,63.00,64.00,6228000,4.94
1990-01-30,63.00,63.13,62.00,62.75,5979200,4.84
1990-01-29,63.13,63.50,62.00,62.63,4562400,4.83
1990-01-26,63.13,64.12,62.50,63.13,12151200,4.87
1990-01-25,66.62,67.62,62.75,62.75,13050400,4.84
1990-01-24,65.00,66.50,65.00,66.25,5979200,5.11
1990-01-23,67.75,68.00,65.75,66.12,6199200,5.10
1990-01-22,69.00,69.12,66.87,67.37,4911200,5.20
1990-01-19,70.00,70.00,69.00,69.00,6000000,5.33
1990-01-18,68.12,69.75,68.12,69.50,4432800,5.37
1990-01-17,68.75,69.37,68.25,68.50,4715200,5.29
1990-01-16,67.37,68.87,67.37,68.87,5158400,5.32
1990-01-15,67.37,68.37,67.25,68.00,3548000,5.25
1990-01-12,69.00,69.37,67.12,67.75,6524800,5.23
1990-01-11,69.87,70.75,69.50,70.37,3821600,5.40
1990-01-10,69.37,69.50,68.50,69.37,4456000,5.32
1990-01-09,68.87,69.37,68.50,69.00,5472000,5.29
1990-01-08,67.75,69.25,67.62,69.00,2887200,5.29
1990-01-05,68.50,69.12,67.75,67.75,4283200,5.20
1990-01-04,70.00,70.12,68.50,69.00,6286400,5.29
1990-01-03,70.50,70.87,70.00,70.37,6478400,5.40
1990-01-02,70.00,70.50,69.25,70.50,5742400,5.41
1989-12-29,69.50,70.37,69.37,70.25,3446400,5.39
1989-12-28,68.37,69.50,68.25,69.37,4073600,5.32
1989-12-27,67.75,68.75,67.62,68.00,2968800,5.22
1989-12-26,68.12,68.37,67.62,67.87,1819200,5.21
1989-12-22,67.25,68.37,67.25,68.25,2709600,5.23
1989-12-21,68.00,68.00,67.00,67.25,4272000,5.16
1989-12-20,68.00,68.25,67.25,67.62,6221600,5.19
1989-12-19,66.87,68.25,66.00,67.50,5244000,5.18
1989-12-18,68.25,68.50,65.50,66.87,5016800,5.13
1989-12-15,68.62,68.87,67.25,68.12,10362400,5.22
1989-12-14,68.00,68.75,67.87,68.37,4866400,5.24
1989-12-13,68.25,69.12,67.87,68.50,7716000,5.25
1989-12-12,65.62,68.50,65.50,68.25,9367200,5.23
1989-12-11,65.75,65.75,65.00,65.25,2874400,5.00
1989-12-08,65.25,65.75,64.62,65.12,2480000,4.99
1989-12-07,64.62,65.37,64.12,64.62,2456000,4.96
1989-12-06,65.25,65.75,64.62,64.87,2921600,4.98
1989-12-05,66.50,66.75,65.37,65.50,3241600,5.02
1989-12-04,66.50,67.00,66.00,66.50,5434400,5.10
1989-12-01,64.87,66.50,64.87,65.87,6080800,5.05
1989-11-30,64.62,65.12,64.37,64.75,5582400,4.97
1989-11-29,64.25,64.62,64.00,64.62,3360000,4.96
1989-11-28,65.25,65.37,64.50,64.62,5086400,4.96
1989-11-27,66.50,66.75,65.50,65.50,4852800,5.02
1989-11-24,66.50,66.62,66.25,66.25,3220000,5.08
1989-11-22,65.00,65.87,64.87,65.87,3464800,5.05
1989-11-21,64.62,65.00,64.37,65.00,3170400,4.99
1989-11-20,65.12,65.12,64.50,64.75,3832000,4.97
1989-11-17,129.38,130.25,129.00,129.50,7753600,4.97
1989-11-16,129.50,129.63,128.25,129.38,3902400,4.96
1989-11-15,127.75,129.50,126.50,129.50,4222400,4.97
1989-11-14,127.87,128.38,126.62,127.12,3985600,4.88
1989-11-13,127.50,128.50,127.12,127.87,2377600,4.90
1989-11-10,127.12,128.13,127.00,127.37,2779200,4.88
1989-11-09,128.50,129.25,126.62,126.62,3238400,4.86
1989-11-08,127.12,129.25,127.12,129.13,5507200,4.95
1989-11-07,125.25,127.25,125.00,126.50,4510400,4.85
1989-11-06,125.75,126.00,124.25,125.50,3502400,4.81
1989-11-03,126.75,127.50,126.00,126.00,2668800,4.83
1989-11-02,126.50,127.00,125.62,126.62,3483200,4.86
1989-11-01,129.00,129.25,126.75,127.50,4361600,4.89
1989-10-31,128.13,130.00,128.00,129.13,7713600,4.95
1989-10-30,126.50,128.00,126.50,127.75,5076800,4.90
1989-10-27,126.25,127.00,124.25,125.37,6254400,4.81
1989-10-26,129.50,129.88,126.50,126.75,8046400,4.86
1989-10-25,132.50,133.25,130.00,130.00,7899200,4.99
1989-10-24,130.13,133.75,128.00,133.50,19937600,5.12
1989-10-23,129.75,131.38,129.75,130.63,7900800,5.01
1989-10-20,128.25,130.50,127.87,129.88,13550400,4.98
1989-10-19,127.75,128.88,127.62,128.00,5716800,4.91
1989-10-18,127.00,128.75,126.62,127.25,8947200,4.88
1989-10-17,123.75,127.00,122.87,127.00,11520000,4.87
1989-10-16,117.00,124.87,116.12,123.62,20656000,4.74
1989-10-13,129.00,130.00,120.00,120.75,10374400,4.60
1989-10-12,131.50,131.88,129.50,129.50,5507200,4.93
1989-10-11,130.88,131.75,129.63,131.38,7214400,5.00
1989-10-10,131.88,133.00,130.75,130.88,6488000,4.98
1989-10-09,129.25,132.50,128.25,131.75,4328000,5.02
1989-10-06,128.00,130.25,127.87,129.00,10232000,4.91
1989-10-05,125.62,126.75,124.62,126.75,5073600,4.82
1989-10-04,124.87,126.50,124.62,125.75,8500800,4.79
1989-10-03,122.75,124.75,122.12,124.62,7400000,4.74
1989-10-02,120.00,121.75,119.37,121.50,3542400,4.62
1989-09-29,120.62,121.37,119.75,120.00,5708800,4.57
1989-09-28,118.00,120.87,117.75,120.75,12985600,4.60
1989-09-27,118.37,118.50,116.50,116.87,6233600,4.45
1989-09-26,118.75,118.87,118.37,118.37,6406400,4.51
1989-09-25,119.75,119.75,118.37,118.75,6267200,4.52
1989-09-22,121.00,121.00,119.25,119.87,4980800,4.56
1989-09-21,124.00,124.00,121.25,121.87,3305600,4.64
1989-09-20,122.87,123.75,122.75,123.25,4606400,4.69
1989-09-19,122.25,123.37,122.12,122.75,3027200,4.67
1989-09-18,119.12,121.62,119.00,121.50,4662400,4.62
1989-09-15,119.50,120.37,118.87,119.00,11059200,4.53
1989-09-14,121.37,121.50,119.37,119.50,6171200,4.55
1989-09-13,123.50,123.62,121.00,121.37,5843200,4.62
1989-09-12,123.62,124.62,122.87,123.25,3942400,4.69
1989-09-11,124.25,125.25,123.62,123.75,5420800,4.71
1989-09-08,124.62,125.12,123.12,124.12,4686400,4.72
1989-09-07,126.00,126.50,124.75,124.75,2648000,4.75
1989-09-06,127.37,127.62,125.00,126.00,6228800,4.80
1989-09-05,128.63,128.75,127.50,127.75,4446400,4.86
1989-09-01,128.38,129.38,127.75,128.38,4491200,4.89
1989-08-31,128.25,128.50,127.62,128.50,2982400,4.89
1989-08-30,128.00,129.63,127.00,128.25,6432000,4.88
1989-08-29,131.50,131.63,128.50,128.88,3852800,4.91
1989-08-28,130.25,131.75,130.25,131.63,3980800,5.01
1989-08-25,132.00,134.00,131.25,131.75,8352000,5.02
1989-08-24,126.50,131.38,126.25,131.00,8576000,4.99
1989-08-23,124.50,126.62,124.12,126.50,4920000,4.82
1989-08-22,123.25,124.00,122.62,123.87,4838400,4.72
1989-08-21,122.50,124.75,122.25,123.25,5972800,4.69
1989-08-18,123.12,123.37,122.12,122.75,5748800,4.67
1989-08-17,124.25,124.87,122.50,123.25,5779200,4.69
1989-08-16,125.75,126.25,123.87,124.37,3388800,4.73
1989-08-15,127.25,127.75,124.75,125.50,5760000,4.78
1989-08-14,124.75,127.00,124.50,127.00,7208000,4.83
1989-08-11,124.25,127.62,124.12,125.00,16320000,4.76
1989-08-10,120.00,123.62,119.75,123.62,14756800,4.71
1989-08-09,117.62,119.00,117.50,118.25,5603200,4.50
1989-08-08,117.12,117.62,116.25,117.50,5033600,4.47
1989-08-07,116.00,117.75,115.75,117.37,5848000,4.47
1989-08-04,118.50,119.12,116.00,116.00,6393600,4.42
1989-08-03,119.50,119.87,118.50,119.37,4684800,4.54
1989-08-02,120.12,121.00,119.87,119.87,3432000,4.56
1989-08-01,119.37,120.00,119.00,120.00,8758400,4.57
1989-07-31,119.50,120.00,119.00,119.37,5228800,4.54
1989-07-28,120.12,120.50,119.00,120.12,4324800,4.57
1989-07-27,119.87,120.50,119.25,120.12,6544000,4.57
1989-07-26,117.50,119.50,117.12,119.12,7750400,4.53
1989-07-25,117.00,118.87,117.00,117.37,5942400,4.47
1989-07-24,117.25,118.25,116.87,117.62,4804800,4.48
1989-07-21,116.37,117.50,115.75,117.50,11620800,4.47
1989-07-20,117.75,119.00,116.25,116.25,5840000,4.43
1989-07-19,114.00,117.12,114.00,117.12,7233600,4.46
1989-07-18,114.62,114.75,113.75,114.00,5801600,4.34
1989-07-17,114.62,115.50,114.62,115.12,4825600,4.38
1989-07-14,115.50,117.00,114.62,116.50,7529600,4.40
1989-07-13,114.75,115.87,114.37,115.37,7988800,4.36
1989-07-12,113.50,115.00,112.87,114.75,8598400,4.34
1989-07-11,112.37,113.25,112.25,112.25,5603200,4.24
1989-07-10,112.00,112.75,111.50,112.37,4574400,4.25
1989-07-07,109.37,111.50,108.87,111.00,5585600,4.20
1989-07-06,108.75,109.25,108.37,108.75,3355200,4.11
1989-07-05,108.00,109.12,107.62,108.62,4939200,4.11
1989-07-03,108.62,109.37,108.00,108.50,2099200,4.10
1989-06-30,109.75,110.00,107.75,108.37,7076800,4.10
1989-06-29,111.75,112.12,109.75,109.87,5072000,4.15
1989-06-28,113.00,113.12,111.37,112.12,3982400,4.24
1989-06-27,113.50,114.12,113.00,113.12,5369600,4.28
1989-06-26,113.50,114.00,113.12,113.37,3219200,4.29
1989-06-23,111.50,114.50,111.37,114.50,6736000,4.33
1989-06-22,110.00,110.37,110.00,110.37,3588800,4.17
1989-06-21,110.00,111.50,109.62,110.25,7220800,4.17
1989-06-20,109.50,110.50,109.50,110.12,5192000,4.16
1989-06-19,110.37,110.87,109.50,109.62,5627200,4.14
1989-06-16,109.50,111.00,109.37,110.62,13537600,4.18
1989-06-15,110.12,110.25,109.12,109.50,6592000,4.14
1989-06-14,108.75,110.37,108.75,110.25,11672000,4.17
1989-06-13,109.25,109.75,107.50,108.75,8731200,4.11
1989-06-12,104.50,110.75,104.25,110.62,12764800,4.18
1989-06-09,104.37,105.12,104.00,104.87,5657600,3.96
1989-06-08,104.25,104.62,103.87,104.12,4484800,3.94
1989-06-07,104.25,105.00,103.62,104.62,6009600,3.95
1989-06-06,105.25,105.25,103.00,104.00,7897600,3.93
1989-06-05,105.87,105.87,104.37,104.37,5283200,3.95
1989-06-02,103.75,105.87,103.62,105.75,5449600,4.00
1989-06-01,102.75,103.37,102.62,103.25,2809600,3.90
1989-05-31,102.00,103.00,101.37,102.75,4060800,3.88
1989-05-30,103.25,103.50,101.75,101.87,5784000,3.85
1989-05-26,102.12,102.75,101.62,102.62,3752000,3.88
1989-05-25,102.87,103.25,102.25,102.37,4856000,3.87
1989-05-24,101.62,102.87,101.37,102.87,4153600,3.89
1989-05-23,103.25,103.37,102.12,102.12,6884800,3.86
1989-05-22,103.37,103.75,101.25,103.75,7744000,3.92
1989-05-19,99.50,102.25,99.50,102.12,26944000,3.86
1989-05-18,99.50,99.75,98.75,99.50,8632000,3.76
1989-05-17,99.00,100.12,98.87,99.62,7812800,3.77
1989-05-16,98.50,99.00,98.37,98.87,6996800,3.74
1989-05-15,98.25,99.75,98.00,99.00,7300800,3.74
1989-05-12,98.00,98.37,97.50,98.25,8579200,3.71
1989-05-11,97.00,97.00,96.12,96.50,4537600,3.65
1989-05-10,97.50,97.50,96.50,96.50,3916800,3.65
1989-05-09,97.12,97.37,96.12,96.87,3499200,3.66
1989-05-08,96.75,97.00,96.25,96.75,3742400,3.66
1989-05-05,96.87,97.37,96.12,96.75,4256000,3.66
1989-05-04,96.75,96.87,96.25,96.62,2540800,3.65
1989-05-03,96.50,97.00,96.25,96.87,2612800,3.66
1989-05-02,97.62,98.00,96.37,96.62,4667200,3.65
1989-05-01,95.50,97.75,95.12,97.62,3889600,3.69
1989-04-28,95.37,95.75,95.12,95.62,3515200,3.61
1989-04-27,94.62,95.62,94.62,95.00,6347200,3.59
1989-04-26,95.12,95.37,94.50,94.62,3979200,3.58
1989-04-25,94.00,95.37,93.62,94.87,7662400,3.59
1989-04-24,94.25,94.37,93.62,94.00,3051200,3.55
1989-04-21,93.50,94.75,93.25,94.75,8574400,3.58
1989-04-20,94.25,94.37,92.62,93.25,4016000,3.53
1989-04-19,94.00,94.37,93.62,94.12,5251200,3.56
1989-04-18,93.00,94.12,92.75,94.00,5955200,3.55
1989-04-17,92.12,92.62,92.00,92.25,3876800,3.49
1989-04-14,92.37,93.00,91.75,93.00,4859200,3.49
1989-04-13,92.37,92.37,91.37,91.50,3707200,3.43
1989-04-12,92.12,92.37,91.75,92.25,2312000,3.46
1989-04-11,92.00,92.62,91.62,91.75,2304000,3.44
1989-04-10,91.87,92.25,91.62,92.12,1403200,3.45
1989-04-07,91.12,92.00,91.00,91.62,2171200,3.43
1989-04-06,91.75,91.75,91.12,91.37,3995200,3.42
1989-04-05,92.00,92.25,91.62,92.00,3104000,3.45
1989-04-04,92.25,92.37,91.75,91.87,3644800,3.44
1989-04-03,92.50,93.50,92.12,92.62,3340800,3.47
1989-03-31,92.37,92.50,91.75,92.50,2739200,3.47
1989-03-30,92.12,92.50,91.62,92.12,3638400,3.45
1989-03-29,92.25,92.50,91.37,92.00,4353600,3.45
1989-03-28,91.75,92.25,91.50,92.25,4502400,3.46
1989-03-27,91.25,91.37,90.75,91.12,3228800,3.42
1989-03-23,91.75,92.25,91.12,91.25,4145600,3.42
1989-03-22,90.50,91.37,90.25,91.25,5033600,3.42
1989-03-21,89.87,90.50,89.75,90.37,4147200,3.39
1989-03-20,90.00,90.37,89.50,89.62,4310400,3.36
1989-03-17,90.00,90.75,89.62,90.75,11408000,3.40
1989-03-16,90.75,92.75,90.62,91.12,7283200,3.42
1989-03-15,90.25,91.25,90.00,90.62,5952000,3.40
1989-03-14,89.50,90.12,88.87,90.00,4420800,3.37
1989-03-13,88.25,89.00,88.00,89.00,3206400,3.34
1989-03-10,88.25,88.37,87.75,88.00,5334400,3.30
1989-03-09,89.00,89.50,88.87,88.87,2876800,3.33
1989-03-08,88.50,89.50,88.37,88.75,3560000,3.33
1989-03-07,88.87,88.87,88.25,88.37,3555200,3.31
1989-03-06,89.00,89.00,88.12,88.75,8345600,3.33
1989-03-03,87.75,88.62,87.50,88.25,5240000,3.31
1989-03-02,87.25,88.00,86.62,88.00,3950400,3.30
1989-03-01,88.62,89.12,87.00,87.25,3680000,3.27
1989-02-28,88.62,88.87,88.25,88.62,2680000,3.32
1989-02-27,88.25,88.62,87.87,88.62,3606400,3.32
1989-02-24,90.37,90.50,88.62,88.62,3696000,3.32
1989-02-23,90.50,90.62,89.87,90.12,5430400,3.38
1989-02-22,92.37,92.50,90.87,90.87,7232000,3.41
1989-02-21,92.37,92.50,91.75,92.12,3462400,3.45
1989-02-17,90.87,92.12,90.87,92.00,7542400,3.45
1989-02-16,91.12,91.37,90.87,91.12,3540800,3.42
1989-02-15,89.62,91.00,89.50,90.62,3632000,3.40
1989-02-14,89.62,90.12,89.37,89.75,4235200,3.36
1989-02-13,89.25,89.75,88.75,89.37,3772800,3.35
1989-02-10,88.50,90.25,88.50,89.12,7616000,3.34
1989-02-09,89.75,90.25,89.62,89.87,4944000,3.37
1989-02-08,90.12,91.25,90.00,90.00,8012800,3.37
1989-02-07,90.00,90.37,89.75,90.00,16508800,3.37
1989-02-06,90.50,90.87,89.75,90.37,4070400,3.39
1989-02-03,91.12,91.50,90.50,90.75,5089600,3.40
1989-02-02,92.00,92.62,91.50,91.50,5104000,3.43
1989-02-01,92.00,92.25,91.50,91.75,4665600,3.44
1989-01-31,91.25,92.62,90.75,92.12,5689600,3.45
1989-01-30,91.75,91.87,90.75,91.25,7072000,3.42
1989-01-27,90.12,92.25,89.37,91.75,13115200,3.44
1989-01-26,88.25,90.12,88.00,89.62,8932800,3.36
1989-01-25,88.00,88.25,87.75,88.00,4720000,3.30
1989-01-24,87.62,88.37,87.37,87.87,7772800,3.29
1989-01-23,88.00,88.25,87.37,87.37,5697600,3.27
1989-01-20,88.00,88.00,87.62,87.75,6777600,3.29
1989-01-19,88.00,88.12,87.62,87.87,4857600,3.29
1989-01-18,87.62,88.50,87.37,87.87,8654400,3.29
1989-01-17,87.37,87.87,87.25,87.62,7076800,3.28
1989-01-16,87.25,87.75,87.12,87.37,3115200,3.27
1989-01-13,86.50,87.37,86.50,87.25,4548800,3.27
1989-01-12,87.75,88.00,87.00,87.62,7560000,3.25
1989-01-11,87.75,88.12,87.37,87.75,8417600,3.26
1989-01-10,88.25,89.25,88.12,88.62,11681600,3.29
1989-01-09,87.00,87.25,86.62,87.12,6504000,3.24
1989-01-06,86.12,86.62,85.87,86.25,3515200,3.20
1989-01-05,85.37,86.62,85.12,85.62,2918400,3.18
1989-01-04,85.00,85.75,84.75,85.37,4019200,3.17
1989-01-03,86.50,86.50,84.25,84.50,6025600,3.14
1988-12-30,86.50,87.00,86.12,87.00,3480000,3.23
1988-12-29,86.12,86.62,86.00,86.25,1699200,3.20
1988-12-28,86.25,86.37,85.87,86.00,2249600,3.19
1988-12-27,86.75,86.75,85.87,86.00,1358400,3.19
1988-12-23,86.37,86.75,86.25,86.50,1961600,3.21
1988-12-22,86.00,86.37,85.75,86.25,3254400,3.20
1988-12-21,85.25,85.87,85.25,85.75,5942400,3.18
1988-12-20,85.87,86.25,85.50,85.50,5364800,3.18
1988-12-19,84.50,85.87,84.50,85.75,4780800,3.18
1988-12-16,84.00,84.75,83.87,84.75,8016000,3.15
1988-12-15,84.00,84.50,83.75,83.75,5371200,3.11
1988-12-14,84.37,85.12,83.75,84.12,10171200,3.12
1988-12-13,84.12,84.87,83.87,84.12,3972800,3.12
1988-12-12,84.25,84.87,84.12,84.12,3000000,3.12
1988-12-09,83.87,84.25,83.75,84.00,2124800,3.12
1988-12-08,83.87,84.37,83.87,83.87,3483200,3.11
1988-12-07,84.37,84.37,83.87,84.25,4068800,3.13
1988-12-06,83.50,84.37,82.75,84.25,4244800,3.13
1988-12-05,82.00,83.75,82.00,83.00,3816000,3.08
1988-12-02,81.75,82.25,81.50,81.75,6272000,3.04
1988-12-01,81.62,82.00,81.50,82.00,2849600,3.05
1988-11-30,81.50,82.37,81.12,81.87,3750400,3.04
1988-11-29,80.00,81.62,80.00,81.62,5171200,3.03
1988-11-28,80.25,80.50,79.75,80.50,2955200,2.99
1988-11-25,81.25,81.25,80.00,80.25,1854400,2.98
1988-11-23,81.25,82.00,81.12,81.12,2571200,3.01
1988-11-22,81.00,81.25,80.25,81.25,3971200,3.02
1988-11-21,79.75,81.00,79.50,81.00,2956800,3.01
1988-11-18,79.75,79.87,79.25,79.87,7233600,2.97
1988-11-17,79.75,79.87,78.62,79.25,3515200,2.94
1988-11-16,81.00,81.25,79.00,79.25,8099200,2.94
1988-11-15,79.50,80.12,79.12,80.12,3113600,2.98
1988-11-14,80.75,80.75,78.62,79.12,5086400,2.94
1988-11-11,81.25,81.50,79.87,80.00,5344000,2.97
1988-11-10,82.25,82.62,81.75,82.00,2966400,3.05
1988-11-09,82.37,82.50,81.62,82.00,3904000,3.05
1988-11-08,82.00,82.75,82.00,82.12,3521600,3.05
1988-11-07,83.00,83.00,81.75,82.12,7731200,3.05
1988-11-04,83.50,85.25,83.25,84.62,8707200,3.14
1988-11-03,84.00,84.75,83.87,84.25,6363200,3.13
1988-11-02,82.87,83.37,82.37,83.25,6297600,3.09
1988-11-01,82.62,83.12,82.37,82.75,4004800,3.07
1988-10-31,82.50,83.00,82.25,82.62,2595200,3.07
1988-10-28,82.37,83.00,82.37,82.75,3889600,3.07
1988-10-27,82.75,83.00,81.62,82.25,6843200,3.05
1988-10-26,83.37,83.75,82.62,83.25,9334400,3.09
1988-10-25,84.12,84.25,83.12,83.25,5780800,3.09
1988-10-24,84.75,85.25,84.00,84.00,7696000,3.12
1988-10-21,82.62,84.75,82.50,84.50,13419200,3.14
1988-10-20,81.62,82.62,81.62,82.62,6316800,3.07
1988-10-19,82.25,82.50,80.50,81.75,5572800,3.04
1988-10-18,81.25,82.00,80.87,82.00,4740800,3.05
1988-10-17,81.12,81.12,80.50,81.12,3264000,3.01
1988-10-14,82.00,82.25,81.12,81.87,5654400,3.01
1988-10-13,80.87,81.62,80.75,81.62,3260800,3.01
1988-10-12,80.75,81.12,80.62,80.87,4926400,2.98
1988-10-11,80.62,81.75,80.37,81.62,4443200,3.01
1988-10-10,81.00,81.12,80.75,80.75,3174400,2.97
1988-10-07,81.00,81.62,80.25,80.87,10822400,2.98
1988-10-06,79.87,80.00,79.25,79.75,2512000,2.94
1988-10-05,79.00,80.12,78.75,79.62,3814400,2.93
1988-10-04,79.50,79.75,79.00,79.25,2633600,2.92
1988-10-03,79.87,80.00,79.12,79.75,3708800,2.94
1988-09-30,79.50,81.12,79.37,80.00,7536000,2.95
1988-09-29,78.00,79.62,77.87,79.62,3864000,2.93
1988-09-28,78.12,78.12,77.50,78.00,1694400,2.87
1988-09-27,78.50,78.50,77.62,78.00,3689600,2.87
1988-09-26,78.50,79.00,78.25,78.50,1956800,2.89
1988-09-23,78.62,79.00,78.25,78.75,3864000,2.90
1988-09-22,78.62,78.75,78.12,78.75,4251200,2.90
1988-09-21,79.00,79.25,78.75,78.87,2868800,2.90
1988-09-20,78.75,79.25,78.75,78.87,1859200,2.90
1988-09-19,79.25,79.25,78.00,79.00,2779200,2.91
1988-09-16,79.25,80.00,79.25,79.25,9417600,2.92
1988-09-15,79.75,80.25,79.37,79.50,4913600,2.93
1988-09-14,80.00,80.25,79.37,79.75,6867200,2.94
1988-09-13,78.75,80.00,78.37,79.75,5846400,2.94
1988-09-12,78.12,79.25,78.00,79.25,3379200,2.92
1988-09-09,78.00,78.87,77.75,78.25,3987200,2.88
1988-09-08,78.00,78.12,77.75,78.12,2484800,2.88
1988-09-07,78.00,78.12,77.50,78.00,5913600,2.87
1988-09-06,76.62,77.62,76.50,77.62,4324800,2.86
1988-09-02,75.25,77.00,75.12,76.50,6147200,2.82
1988-09-01,74.75,74.75,73.50,74.62,3768000,2.75
1988-08-31,75.00,75.25,74.62,74.62,2555200,2.75
1988-08-30,74.50,75.00,74.50,74.75,2990400,2.75
1988-08-29,74.00,74.75,74.00,74.62,2056000,2.75
1988-08-26,73.75,74.25,73.50,73.87,1873600,2.72
1988-08-25,73.50,73.87,73.12,73.75,2612800,2.72
1988-08-24,72.87,74.12,72.87,74.12,5488000,2.73
1988-08-23,72.75,73.25,72.50,73.00,3467200,2.69
1988-08-22,73.75,73.75,72.50,72.62,4238400,2.67
1988-08-19,73.50,74.00,73.25,73.50,5510400,2.71
1988-08-18,73.25,73.25,72.50,73.00,6918400,2.69
1988-08-17,72.50,73.37,72.00,72.62,5715200,2.67
1988-08-16,72.00,73.25,71.87,72.50,5664000,2.67
1988-08-15,72.25,72.62,71.87,72.12,4740800,2.66
1988-08-12,72.62,72.87,72.25,72.25,2750400,2.66
1988-08-11,72.87,73.00,71.87,72.87,4214400,2.68
1988-08-10,72.75,73.25,71.87,72.50,5571200,2.67
1988-08-09,74.50,74.62,73.25,73.62,3969600,2.71
1988-08-08,75.00,75.50,74.75,74.75,3443200,2.75
1988-08-05,75.00,75.25,74.62,75.25,2841600,2.77
1988-08-04,75.87,75.87,75.00,75.50,3428800,2.78
1988-08-03,75.62,75.75,75.00,75.37,4433600,2.78
1988-08-02,75.12,76.00,74.62,75.62,4424000,2.78
1988-08-01,75.25,75.50,74.50,75.00,4651200,2.76
1988-07-29,73.62,75.25,73.37,75.12,5636800,2.77
1988-07-28,72.00,73.37,71.87,73.25,5886400,2.70
1988-07-27,73.25,73.50,71.75,71.75,3515200,2.64
1988-07-26,73.12,73.62,73.12,73.37,2209600,2.70
1988-07-25,73.62,73.62,72.87,73.25,2635200,2.70
1988-07-22,73.87,74.12,73.00,73.37,3929600,2.70
1988-07-21,74.00,74.25,73.50,73.62,4270400,2.71
1988-07-20,73.87,74.37,73.87,74.00,3904000,2.72
1988-07-19,74.25,74.25,73.00,73.50,5408000,2.71
1988-07-18,74.25,74.62,73.50,74.25,5481600,2.73
1988-07-15,74.37,75.00,73.87,75.00,8136000,2.74
1988-07-14,74.12,74.50,73.37,74.37,4620800,2.71
1988-07-13,74.25,74.50,72.87,74.00,8902400,2.70
1988-07-12,75.50,75.87,74.00,74.50,5972800,2.72
1988-07-11,75.75,75.75,74.75,75.50,3630400,2.75
1988-07-08,76.25,76.75,74.75,75.25,4086400,2.74
1988-07-07,76.50,77.00,75.50,76.50,3326400,2.79
1988-07-06,77.87,78.37,76.00,76.75,3907200,2.80
1988-07-05,76.62,78.25,76.62,78.12,3848000,2.85
1988-07-01,77.50,77.50,76.87,77.00,3617600,2.81
1988-06-30,76.75,77.50,76.37,77.50,4908800,2.83
1988-06-29,76.50,77.00,75.62,76.25,4136000,2.78
1988-06-28,76.00,77.25,75.87,76.37,4569600,2.79
1988-06-27,77.50,77.62,76.00,76.37,4182400,2.79
1988-06-24,77.62,78.37,77.25,77.75,2608000,2.84
1988-06-23,77.50,77.87,77.00,77.62,2905600,2.83
1988-06-22,78.00,78.50,77.50,77.87,6336000,2.84
1988-06-21,76.87,77.62,75.12,76.75,6304000,2.80
1988-06-20,76.75,77.50,76.62,76.87,3088000,2.80
1988-06-17,77.00,77.25,75.62,77.25,10996800,2.82
1988-06-16,77.62,77.75,76.37,76.50,3908800,2.79
1988-06-15,78.37,78.50,78.00,78.37,2636800,2.86
1988-06-14,78.75,79.87,78.37,78.62,5416000,2.87
1988-06-13,77.50,78.50,77.37,78.12,2900800,2.85
1988-06-10,77.62,78.75,77.25,77.50,3371200,2.83
1988-06-09,77.37,78.75,77.00,77.75,4633600,2.84
1988-06-08,76.75,78.00,76.37,77.87,6100800,2.84
1988-06-07,76.75,77.00,76.00,76.25,2886400,2.78
1988-06-06,77.12,77.37,76.12,77.12,3998400,2.81
1988-06-03,78.00,78.00,77.12,77.37,3070400,2.82
1988-06-02,77.25,77.50,76.87,77.25,4531200,2.82
1988-06-01,76.00,78.87,75.62,77.75,9201600,2.84
1988-05-31,73.37,76.62,73.25,76.37,5542400,2.79
1988-05-27,73.25,73.25,72.50,73.00,2539200,2.66
1988-05-26,73.75,73.87,72.87,73.12,3892800,2.67
1988-05-25,74.25,74.50,73.37,73.75,4076800,2.69
1988-05-24,73.00,73.75,72.75,73.37,3736000,2.68
1988-05-23,72.00,72.87,71.62,72.50,3339200,2.64
1988-05-20,73.25,73.50,72.00,72.00,7780800,2.63
1988-05-19,71.75,72.75,70.75,72.37,6632000,2.64
1988-05-18,73.37,73.50,71.50,71.75,5536000,2.62
1988-05-17,75.00,75.50,73.37,73.62,5915200,2.69
1988-05-16,74.62,74.87,74.00,74.75,5286400,2.73
1988-05-13,73.00,74.00,73.00,74.00,3196800,2.70
1988-05-12,73.00,73.25,72.75,72.87,3961600,2.66
1988-05-11,74.25,74.25,72.37,72.87,6705600,2.66
1988-05-10,74.62,75.12,73.62,74.50,4027200,2.72
1988-05-09,74.75,75.00,73.75,74.25,4958400,2.71
1988-05-06,75.50,75.87,74.25,74.75,5080000,2.73
1988-05-05,76.25,76.25,75.12,75.37,4088000,2.75
1988-05-04,77.87,77.87,75.75,76.00,3800000,2.77
1988-05-03,77.00,78.00,76.75,77.75,1947200,2.84
1988-05-02,77.00,77.62,76.12,76.50,3216000,2.79
1988-04-29,78.50,78.62,76.87,77.12,2948800,2.81
1988-04-28,78.00,78.62,77.75,78.25,2942400,2.85
1988-04-27,79.25,79.37,77.87,78.12,2944000,2.85
1988-04-26,78.00,79.50,77.75,78.75,5017600,2.87
1988-04-25,77.50,78.62,77.12,78.37,3881600,2.86
1988-04-22,75.87,77.50,75.75,77.12,3902400,2.81
1988-04-21,76.25,77.25,75.12,75.50,6985600,2.75
1988-04-20,77.00,77.25,76.12,76.25,5574400,2.78
1988-04-19,78.25,78.50,77.00,77.12,5016000,2.81
1988-04-18,78.12,78.12,77.25,77.87,4352000,2.84
1988-04-15,78.75,79.00,77.12,78.87,10857600,2.85
1988-04-14,81.00,81.50,77.12,77.87,9817600,2.82
1988-04-13,82.87,83.75,82.50,82.75,4452800,2.99
1988-04-12,82.00,83.50,81.87,83.37,4052800,3.01
1988-04-11,82.25,82.50,81.50,82.12,5513600,2.97
1988-04-08,80.00,81.87,79.75,81.50,7688000,2.95
1988-04-07,80.25,80.87,79.87,79.87,5792000,2.89
1988-04-06,78.00,80.75,78.00,80.75,7280000,2.92
1988-04-05,77.37,78.50,77.00,78.00,4075200,2.82
1988-04-04,77.62,78.12,77.12,77.25,3827200,2.79
1988-03-31,78.12,78.37,76.75,77.87,7158400,2.82
1988-03-30,78.62,79.37,78.12,78.12,8956800,2.82
1988-03-29,78.75,78.87,78.37,78.37,5908800,2.83
1988-03-28,76.75,78.75,76.75,78.75,5950400,2.85
1988-03-25,79.00,79.37,77.00,77.25,9753600,2.79
1988-03-24,80.00,80.25,79.25,79.62,7872000,2.88
1988-03-23,81.00,81.37,80.00,80.87,8027200,2.92
1988-03-22,81.50,82.00,81.00,81.62,5872000,2.95
1988-03-21,81.37,81.50,81.00,81.50,6966400,2.95
1988-03-18,81.50,82.12,81.12,82.00,13462400,2.96
1988-03-17,80.75,81.25,80.37,80.62,5323200,2.91
1988-03-16,80.50,81.00,79.87,80.62,4792000,2.91
1988-03-15,81.50,81.50,80.50,81.00,5176000,2.93
1988-03-14,79.87,81.50,79.50,81.25,3872000,2.94
1988-03-11,79.87,80.25,79.25,79.87,6233600,2.89
1988-03-10,81.37,81.37,79.62,79.87,7622400,2.89
1988-03-09,82.00,82.25,81.25,81.37,6900800,2.94
1988-03-08,80.75,82.25,80.62,82.25,8464000,2.97
1988-03-07,81.12,81.50,80.37,81.00,5296000,2.93
1988-03-04,80.50,82.37,80.50,81.12,3537600,2.93
1988-03-03,82.00,82.75,81.75,82.37,6097600,2.98
1988-03-02,83.50,84.00,81.00,81.37,7692800,2.94
1988-03-01,84.25,84.25,82.62,83.50,6257600,3.02
1988-02-29,83.00,84.50,82.50,84.25,5267200,3.05
1988-02-26,82.00,82.75,81.50,82.25,2526400,2.97
1988-02-25,82.50,84.25,82.00,82.12,7038400,2.97
1988-02-24,83.12,83.50,82.00,82.62,5478400,2.99
1988-02-23,83.50,84.00,82.50,83.12,4078400,3.00
1988-02-22,82.62,83.50,81.75,83.25,3988800,3.01
1988-02-19,82.00,82.87,81.75,82.50,5264000,2.98
1988-02-18,83.75,83.75,82.12,82.25,3065600,2.97
1988-02-17,84.50,85.50,83.25,83.75,4584000,3.03
1988-02-16,83.37,84.75,82.75,84.75,3606400,3.06
1988-02-12,83.00,84.37,82.87,83.87,4827200,3.03
1988-02-11,83.62,83.75,82.25,82.75,2468800,2.99
1988-02-10,82.00,83.75,81.50,83.62,4235200,3.02
1988-02-09,81.50,82.00,81.25,81.87,4091200,2.96
1988-02-08,80.25,81.12,79.75,81.12,4625600,2.93
1988-02-05,81.75,82.25,81.00,81.12,3971200,2.93
1988-02-04,82.00,82.37,81.00,81.00,4299200,2.93
1988-02-03,84.00,84.87,81.37,82.00,4065600,2.96
1988-02-02,84.37,84.75,83.12,83.87,3544000,3.03
1988-02-01,85.62,85.62,84.25,84.50,3924800,3.05
1988-01-29,85.00,85.25,83.75,84.87,4120000,3.07
1988-01-28,84.37,85.00,83.37,84.50,3750400,3.05
1988-01-27,85.25,86.00,82.75,84.25,8030400,3.05
1988-01-26,84.75,85.62,84.12,84.75,4921600,3.06
1988-01-25,83.75,85.87,83.62,85.37,3416000,3.09
1988-01-22,83.25,83.62,82.37,83.25,3475200,3.01
1988-01-21,84.12,84.37,81.50,82.87,5024000,3.00
1988-01-20,84.87,85.12,82.75,83.62,5600000,3.02
1988-01-19,85.62,86.87,84.75,85.12,4542400,3.08
1988-01-18,85.50,86.12,85.00,86.12,3139200,3.11
1988-01-15,84.50,87.00,84.50,84.50,9168000,3.05
1988-01-14,85.37,86.12,84.75,85.00,4244800,3.05
1988-01-13,83.12,86.00,82.50,85.25,7147200,3.06
1988-01-12,83.00,83.50,81.75,83.50,5448000,2.99
1988-01-11,83.25,84.00,81.87,83.00,5283200,2.98
1988-01-08,87.12,87.50,82.00,82.25,6475200,2.95
1988-01-07,85.75,87.75,85.25,87.37,4115200,3.13
1988-01-06,86.50,86.75,85.37,86.25,4632000,3.09
1988-01-05,87.75,88.00,86.00,86.50,5433600,3.10
1988-01-04,85.62,87.87,85.62,87.00,4748800,3.12
1987-12-31,84.00,85.50,83.62,85.37,4190400,3.06
1987-12-30,84.50,85.00,84.12,84.50,3137600,3.03
1987-12-29,85.25,85.75,84.00,84.25,2662400,3.02
1987-12-28,86.00,86.25,84.75,85.25,2198400,3.06
1987-12-24,87.25,87.75,86.62,87.75,1318400,3.15
1987-12-23,87.00,88.00,86.50,87.75,3108800,3.15
1987-12-22,86.87,86.87,85.12,86.12,4940800,3.09
1987-12-21,87.37,87.62,86.87,87.12,2494400,3.12
1987-12-18,87.00,88.37,86.00,87.50,10104000,3.14
1987-12-17,88.75,89.00,86.00,86.12,4849600,3.09
1987-12-16,86.75,88.25,86.25,88.25,6240000,3.16
1987-12-15,86.25,87.00,86.00,86.75,6252800,3.11
1987-12-14,82.87,86.50,82.87,86.50,4889600,3.10
1987-12-11,83.25,84.25,82.50,83.50,3705600,2.99
1987-12-10,84.00,85.87,83.12,83.75,6436800,3.00
1987-12-09,83.25,86.50,83.12,85.37,8488000,3.06
1987-12-08,79.75,83.75,79.75,83.75,7756800,3.00
1987-12-07,78.50,80.00,78.25,80.00,4235200,2.87
1987-12-04,77.50,78.25,76.00,78.00,6848000,2.80
1987-12-03,81.87,82.00,77.25,77.25,5849600,2.77
1987-12-02,82.00,82.75,81.25,81.87,4721600,2.94
1987-12-01,82.87,82.87,81.62,81.75,4737600,2.93
1987-11-30,83.00,83.00,79.75,81.37,8332800,2.92
1987-11-27,85.50,85.87,84.62,84.62,2043200,3.03
1987-11-25,87.62,87.87,85.62,85.87,3161600,3.08
1987-11-24,87.00,87.87,86.87,87.62,5385600,3.14
1987-11-23,85.25,86.50,85.00,86.50,3395200,3.10
1987-11-20,85.00,86.25,84.37,86.00,6832000,3.08
1987-11-19,86.00,86.87,84.50,85.75,4147200,3.07
1987-11-18,85.00,86.87,83.75,86.50,6168000,3.10
1987-11-17,85.00,85.25,83.87,84.87,3752000,3.04
1987-11-16,86.75,87.25,85.62,86.00,2814400,3.08
1987-11-13,87.50,87.62,85.75,85.75,4136000,3.07
1987-11-12,87.75,88.25,87.25,88.25,8628800,3.16
1987-11-11,84.00,85.00,83.75,84.87,5460800,3.04
1987-11-10,83.50,84.37,82.50,82.87,6854400,2.97
1987-11-09,84.25,84.87,83.50,83.75,4440000,3.00
1987-11-06,87.50,88.25,85.12,85.12,5001600,3.05
1987-11-05,84.75,88.25,84.75,87.00,10307200,3.12
1987-11-04,85.00,86.00,84.00,85.00,11580800,3.05
1987-11-03,85.75,85.87,81.25,85.00,7859200,3.05
1987-11-02,87.12,88.00,86.50,86.87,7497600,3.11
1987-10-30,86.25,89.50,86.00,88.25,12302400,3.16
1987-10-29,82.00,87.50,80.75,85.25,10678400,3.06
1987-10-28,78.75,82.75,78.50,80.37,9716800,2.88
1987-10-27,81.25,82.75,79.75,81.62,9660800,2.93
1987-10-26,79.75,80.00,77.25,79.50,7947200,2.85
1987-10-23,79.00,84.00,79.00,82.00,17446400,2.94
1987-10-22,75.00,78.50,75.00,77.87,14929600,2.79
1987-10-21,81.00,82.25,77.12,81.00,19865600,2.90
1987-10-20,78.00,78.00,64.00,75.00,28676800,2.69
1987-10-19,70.00,83.00,60.00,61.38,25760000,2.20
1987-10-16,91.25,91.50,84.87,85.00,17912000,3.02
1987-10-15,92.50,93.50,90.62,90.62,19694400,3.22
1987-10-14,97.00,97.50,94.00,94.00,11011200,3.34
1987-10-13,98.00,99.25,95.25,98.75,10169600,3.51
1987-10-12,97.75,98.50,96.75,97.50,6172800,3.47
1987-10-09,98.25,99.37,97.12,97.25,5574400,3.46
1987-10-08,100.37,100.50,98.62,98.62,6916800,3.51
1987-10-07,99.75,101.37,98.75,99.75,8289600,3.55
1987-10-06,102.00,102.50,99.00,99.50,9880000,3.54
1987-10-05,101.00,103.50,100.37,103.50,5902400,3.68
1987-10-02,101.37,101.87,100.75,100.75,4787200,3.58
1987-10-01,101.00,102.87,101.00,101.37,7507200,3.61
1987-09-30,101.25,101.50,99.50,101.00,7905600,3.59
1987-09-29,100.50,101.75,99.50,101.75,6585600,3.62
1987-09-28,100.50,101.25,99.25,100.50,9326400,3.57
1987-09-25,98.75,98.87,97.75,98.62,5249600,3.51
1987-09-24,98.50,99.50,98.25,98.87,3593600,3.52
1987-09-23,99.00,99.75,97.75,99.25,8006400,3.53
1987-09-22,95.50,99.00,94.75,99.00,9182400,3.52
1987-09-21,97.62,98.62,95.50,95.75,7622400,3.41
1987-09-18,97.50,97.75,96.50,97.00,8908800,3.45
1987-09-17,97.75,97.75,96.50,96.75,8028800,3.44
1987-09-16,98.00,98.87,95.75,96.50,8195200,3.43
1987-09-15,99.62,99.75,98.50,98.62,4235200,3.51
1987-09-14,99.25,99.87,99.00,99.87,7724800,3.55
1987-09-11,97.50,99.00,97.50,98.50,7424000,3.50
1987-09-10,97.00,97.50,96.37,97.00,7214400,3.45
1987-09-09,95.37,97.00,94.87,95.50,7729600,3.40
1987-09-08,95.50,97.00,95.25,95.37,9993600,3.39
1987-09-04,97.75,98.50,95.25,95.75,4168000,3.41
1987-09-03,99.62,99.75,95.75,97.50,6654400,3.47
1987-09-02,97.50,99.25,96.75,98.62,10676800,3.51
1987-09-01,102.87,103.37,97.00,98.50,11030400,3.50
1987-08-31,99.75,102.87,99.75,102.50,10001600,3.65
1987-08-28,100.87,101.12,100.00,100.00,4483200,3.56
1987-08-27,99.87,101.12,99.25,100.62,3520000,3.58
1987-08-26,101.75,101.75,99.62,99.75,5337600,3.55
1987-08-25,101.50,101.87,100.62,101.12,8644800,3.60
1987-08-24,101.25,101.75,100.00,100.62,6019200,3.58
1987-08-21,101.50,102.25,99.75,101.37,13481600,3.61
1987-08-20,100.25,101.87,100.00,101.62,8195200,3.61
1987-08-19,99.87,100.25,99.00,100.12,5748800,3.56
1987-08-18,101.00,101.62,98.75,99.75,9875200,3.55
1987-08-17,101.75,102.37,100.50,102.00,7110400,3.63
1987-08-14,101.00,102.00,100.75,101.75,8084800,3.62
1987-08-13,99.37,101.50,99.37,101.00,10820800,3.59
1987-08-12,98.62,99.75,98.25,99.37,14382400,3.53
1987-08-11,97.75,98.87,97.62,98.37,13966400,3.50
1987-08-10,97.00,97.50,96.50,97.25,7880000,3.46
1987-08-07,97.50,98.50,96.75,96.75,8433600,3.44
1987-08-06,95.50,97.75,95.25,97.62,9278400,3.47
1987-08-05,93.25,95.00,93.12,95.00,11185600,3.38
1987-08-04,91.50,92.50,91.25,92.50,7097600,3.29
1987-08-03,91.75,93.00,91.25,91.25,7672000,3.25
1987-07-31,93.50,94.12,92.50,93.12,5880000,3.31
1987-07-30,92.37,93.75,92.25,93.00,9060800,3.31
1987-07-29,91.75,92.50,91.12,92.25,7190400,3.28
1987-07-28,91.75,92.00,90.75,91.50,7132800,3.25
1987-07-27,92.25,92.25,91.00,91.12,3240000,3.24
1987-07-24,92.25,92.25,91.50,92.00,2316800,3.27
1987-07-23,92.50,92.75,91.87,92.37,2958400,3.29
1987-07-22,92.50,92.87,91.75,92.25,3659200,3.28
1987-07-21,91.50,92.37,90.75,91.87,5395200,3.27
1987-07-20,91.87,93.87,91.75,91.87,6462400,3.27
1987-07-17,94.75,95.12,94.37,95.00,15217600,3.36
1987-07-16,95.37,95.37,94.25,94.62,3886400,3.34
1987-07-15,94.50,95.50,94.50,95.25,5161600,3.36
1987-07-14,95.00,95.62,94.37,95.62,4448000,3.38
1987-07-13,94.00,94.50,93.37,94.50,5956800,3.34
1987-07-10,94.75,95.12,93.75,94.00,5577600,3.32
1987-07-09,95.37,96.00,94.25,94.50,6998400,3.34
1987-07-08,95.75,96.25,94.50,94.87,7523200,3.35
1987-07-07,95.75,97.00,95.75,96.62,5150400,3.41
1987-07-06,96.62,96.87,95.00,95.87,6272000,3.39
1987-07-02,96.62,96.75,96.00,96.12,4364800,3.39
1987-07-01,97.50,97.50,95.75,95.87,3952000,3.39
1987-06-30,98.00,98.25,96.62,98.00,8428800,3.46
1987-06-29,96.87,98.25,96.75,98.00,3612800,3.46
1987-06-26,97.50,98.00,96.62,97.12,5148800,3.43
1987-06-25,98.50,99.37,98.00,99.00,5454400,3.50
1987-06-24,98.25,99.25,97.87,98.25,3289600,3.47
1987-06-23,99.00,99.00,97.62,98.62,7257600,3.48
1987-06-22,97.12,98.62,97.00,98.62,8475200,3.48
1987-06-19,96.87,97.50,96.12,97.00,11569600,3.43
1987-06-18,97.25,97.37,96.75,96.87,8153600,3.42
1987-06-17,99.37,99.37,97.37,97.37,9123200,3.44
1987-06-16,98.50,99.37,97.75,99.37,5316800,3.51
1987-06-15,98.75,98.87,97.50,98.25,10833600,3.47
1987-06-12,96.25,98.50,96.25,98.00,13424000,3.46
1987-06-11,97.00,97.37,95.37,95.62,10731200,3.38
1987-06-10,94.12,96.37,93.75,95.37,10089600,3.37
1987-06-09,94.12,94.12,93.12,93.75,7451200,3.31
1987-06-08,92.25,94.00,91.62,94.00,4675200,3.32
1987-06-05,93.00,93.12,92.37,92.37,3395200,3.26
1987-06-04,93.75,93.87,92.37,93.25,5614400,3.29
1987-06-03,93.00,94.00,92.75,93.50,5824000,3.30
1987-06-02,92.25,93.75,91.50,92.25,7609600,3.26
1987-06-01,92.75,93.25,91.75,92.00,7347200,3.25
1987-05-29,93.50,93.87,90.75,91.50,5990400,3.23
1987-05-28,91.50,93.25,90.00,92.50,4998400,3.27
1987-05-27,91.75,92.37,90.62,91.37,4144000,3.23
1987-05-26,91.00,92.50,90.25,92.37,7244800,3.26
1987-05-22,87.50,88.12,87.25,88.00,4569600,3.11
1987-05-21,89.00,89.25,85.75,86.50,6422400,3.05
1987-05-20,87.25,89.12,87.25,88.25,9355200,3.12
1987-05-19,89.75,90.50,86.25,87.75,8443200,3.10
1987-05-18,89.62,89.87,88.62,89.00,6164800,3.14
1987-05-15,89.87,90.75,89.50,89.87,10580800,3.17
1987-05-14,92.37,92.50,90.62,91.12,7448000,3.22
1987-05-13,92.87,93.00,91.00,92.12,5512000,3.25
1987-05-12,92.12,92.87,91.75,92.87,9880000,3.28
1987-05-11,95.00,96.62,92.12,92.12,15833600,3.25
1987-05-08,92.00,94.00,91.62,93.62,28672000,3.31
1987-05-07,85.00,89.75,84.12,88.87,14920000,3.14
1987-05-06,86.37,86.62,85.00,85.25,8081600,3.01
1987-05-05,84.62,86.37,84.37,86.37,6334400,3.05
1987-05-04,83.25,84.37,82.75,83.87,4985600,2.96
1987-05-01,84.75,84.87,83.00,83.25,3964800,2.94
1987-04-30,84.12,85.12,84.00,84.75,5641600,2.99
1987-04-29,84.75,85.00,83.50,83.87,6657600,2.96
1987-04-28,85.50,86.62,84.00,84.00,5835200,2.97
1987-04-27,85.00,86.75,84.12,85.50,10244800,3.02
1987-04-24,88.25,88.25,85.50,86.75,7907200,3.06
1987-04-23,89.50,90.25,87.62,88.50,5803200,3.13
1987-04-22,90.75,92.25,88.00,88.00,7403200,3.11
1987-04-21,86.00,90.75,85.25,90.75,7302400,3.20
1987-04-20,87.00,89.00,86.00,87.00,6027200,3.07
1987-04-16,88.75,90.00,87.75,88.00,10510400,3.08
1987-04-15,87.75,89.00,86.25,88.25,6265600,3.09
1987-04-14,89.87,90.00,85.00,86.25,12870400,3.02
1987-04-13,92.87,93.50,88.75,89.62,8144000,3.14
1987-04-10,92.50,93.37,91.75,92.75,8488000,3.25
1987-04-09,95.00,96.00,93.00,93.25,6524800,3.27
1987-04-08,95.25,96.87,94.00,95.00,6161600,3.33
1987-04-07,96.62,97.00,95.00,95.00,5368000,3.33
1987-04-06,96.50,97.12,96.00,96.75,5144000,3.39
1987-04-03,92.62,98.37,91.50,97.25,7864000,3.41
1987-04-02,93.12,93.62,92.12,92.75,5059200,3.25
1987-04-01,91.00,93.75,90.75,92.87,5406400,3.25
1987-03-31,92.50,92.75,91.62,92.00,5457600,3.22
1987-03-30,90.00,92.25,89.87,91.12,8945600,3.19
1987-03-27,94.25,94.62,93.25,94.00,6076800,3.29
1987-03-26,94.50,94.75,93.37,93.62,4241600,3.28
1987-03-25,94.12,94.62,93.50,93.50,4753600,3.28
1987-03-24,94.75,95.25,94.25,94.75,6456000,3.32
1987-03-23,94.87,95.50,94.12,95.00,9398400,3.33
1987-03-20,93.50,94.75,93.00,94.00,9667200,3.29
1987-03-19,92.50,94.00,92.12,93.62,4950400,3.28
1987-03-18,91.87,93.00,91.12,92.75,7166400,3.25
1987-03-17,91.12,91.87,90.75,91.75,6030400,3.22
1987-03-16,92.00,92.00,90.25,90.75,5896000,3.18
1987-03-13,92.25,96.62,91.75,92.62,6710400,3.25
1987-03-12,91.75,93.25,91.25,92.62,6313600,3.25
1987-03-11,91.87,92.25,90.50,91.75,8283200,3.22
1987-03-10,91.12,91.50,90.12,91.50,6993600,3.21
1987-03-09,89.12,91.75,88.12,91.75,6827200,3.22
1987-03-06,90.62,90.75,88.50,88.87,8710400,3.11
1987-03-05,87.87,91.00,87.62,91.00,8622400,3.19
1987-03-04,86.00,87.62,85.12,87.00,5920000,3.05
1987-03-03,86.00,86.12,85.25,85.75,2796800,3.01
1987-03-02,86.75,87.75,85.50,85.62,5321600,3.00
1987-02-27,85.62,86.75,85.00,86.75,5716800,3.04
1987-02-26,85.50,86.00,84.75,85.25,4448000,2.99
1987-02-25,85.12,86.37,85.12,85.62,6166400,3.00
1987-02-24,86.50,86.50,85.25,85.37,3097600,2.99
1987-02-23,86.50,87.12,84.50,85.75,5744000,3.01
1987-02-20,88.50,88.62,86.50,87.00,7228800,3.05
1987-02-19,88.87,89.25,87.62,88.37,4836800,3.10
1987-02-18,89.25,89.50,87.62,88.75,7494400,3.11
1987-02-17,86.50,88.75,86.50,88.75,6188800,3.11
1987-02-13,85.37,87.50,84.62,86.00,5116800,3.01
1987-02-12,86.25,86.75,84.50,85.00,6795200,2.98
1987-02-11,86.25,86.62,85.25,86.00,4190400,3.01
1987-02-10,86.50,86.75,85.37,86.12,4316800,3.02
1987-02-09,86.00,86.62,85.62,86.50,3884800,3.03
1987-02-06,86.25,86.37,85.37,85.75,2964800,3.01
1987-02-05,86.75,86.75,85.50,86.00,4016000,3.01
1987-02-04,87.00,87.12,85.75,86.37,7801600,3.03
1987-02-03,87.25,87.87,86.25,86.75,4419200,3.04
1987-02-02,88.25,88.25,86.25,86.37,3960000,3.03
1987-01-30,87.37,88.37,86.50,88.00,3448000,3.08
1987-01-29,88.00,88.00,85.87,87.37,5305600,3.06
1987-01-28,87.50,88.50,86.75,87.75,7896000,3.08
1987-01-27,88.50,88.87,85.75,87.25,8953600,3.06
1987-01-26,85.75,87.75,84.37,86.87,6052800,3.04
1987-01-23,89.50,91.00,83.00,85.00,13907200,2.98
1987-01-22,85.00,88.37,84.87,88.00,5712000,3.08
1987-01-21,84.87,87.00,84.75,85.00,7196800,2.98
1987-01-20,85.00,86.00,83.75,85.25,5232000,2.99
1987-01-19,84.00,86.00,83.50,84.75,4281600,2.97
1987-01-16,85.00,85.37,83.12,85.00,14910400,2.98
1987-01-15,82.00,84.75,81.50,84.00,6848000,2.92
1987-01-14,80.12,81.87,80.00,81.62,5180800,2.84
1987-01-13,80.62,81.50,80.37,80.75,5140800,2.81
1987-01-12,80.00,81.50,79.87,80.87,6537600,2.81
1987-01-09,80.00,80.37,79.62,80.12,6235200,2.79
1987-01-08,79.25,80.25,78.37,80.00,8769600,2.78
1987-01-07,79.12,79.75,78.87,79.00,4532800,2.75
1987-01-06,79.62,79.62,78.12,78.87,4758400,2.74
1987-01-05,78.25,80.00,78.12,79.50,5204800,2.76
1987-01-02,76.75,77.75,76.75,77.62,2291200,2.70
1986-12-31,77.25,77.75,75.62,76.37,5176000,2.65
1986-12-30,78.12,78.37,77.12,77.25,2920000,2.69
1986-12-29,78.62,78.87,77.87,78.25,2321600,2.72
1986-12-26,79.37,79.50,79.00,79.12,907200,2.75
1986-12-24,79.37,79.87,79.00,79.37,2481600,2.76
1986-12-23,80.37,81.00,79.00,79.12,8976000,2.75
1986-12-22,79.75,80.25,79.00,80.25,4689600,2.79
1986-12-19,79.00,80.25,78.50,79.75,17440000,2.77
1986-12-18,78.75,79.62,78.50,79.00,3220800,2.75
1986-12-17,79.75,80.12,78.50,78.87,3436800,2.74
1986-12-16,79.37,80.62,79.12,80.25,11793600,2.79
1986-12-15,76.50,79.50,76.12,79.37,4713600,2.76
1986-12-12,78.25,78.87,77.12,77.12,3100800,2.68
1986-12-11,78.75,79.25,77.00,78.75,5956800,2.74
1986-12-10,77.00,78.50,77.00,78.37,5398400,2.72
1986-12-09,77.75,78.12,77.25,77.25,5339200,2.69
1986-12-08,77.75,78.50,77.00,77.87,5579200,2.71
1986-12-05,78.75,79.50,77.25,77.75,4192000,2.70
1986-12-04,78.75,79.75,78.37,78.87,3025600,2.74
1986-12-03,80.62,81.00,78.75,79.25,7486400,2.76
1986-12-02,78.25,80.87,78.25,80.62,8856000,2.80
1986-12-01,78.00,78.25,76.75,78.25,3782400,2.72
1986-11-28,78.00,78.25,77.37,77.75,2163200,2.70
1986-11-26,78.00,78.12,77.50,78.00,4532800,2.71
1986-11-25,77.62,77.87,76.75,77.37,4377600,2.69
1986-11-24,76.75,78.75,76.62,78.00,6456000,2.71
1986-11-21,75.37,76.87,75.12,76.62,9628800,2.66
1986-11-20,73.75,75.00,73.50,74.62,6243200,2.59
1986-11-19,71.75,73.87,71.62,73.50,3644800,2.56
1986-11-18,73.50,73.75,71.87,72.00,4992000,2.50
1986-11-17,73.75,74.62,73.50,73.75,3422400,2.56
1986-11-14,75.50,75.62,73.75,74.50,7219200,2.59
1986-11-13,76.62,76.75,74.75,75.50,4920000,2.62
1986-11-12,76.00,76.62,75.62,76.62,4937600,2.66
1986-11-11,76.00,76.37,75.75,75.75,1507200,2.63
1986-11-10,76.25,76.25,75.37,75.62,2334400,2.63
1986-11-07,76.62,76.62,75.87,76.00,4913600,2.64
1986-11-06,76.87,77.00,76.25,76.87,3534400,2.67
1986-11-05,76.25,77.12,76.12,76.75,4216000,2.67
1986-11-04,76.25,76.87,76.00,76.50,3617600,2.66
1986-11-03,76.25,76.75,75.50,76.75,7464000,2.67
1986-10-31,75.00,75.37,74.50,75.00,3014400,2.61
1986-10-30,75.87,75.87,74.87,75.50,5038400,2.62
1986-10-29,73.75,74.87,73.25,74.75,4321600,2.60
1986-10-28,73.37,73.87,73.12,73.62,3217600,2.56
1986-10-27,72.87,73.62,72.25,73.62,5540800,2.56
1986-10-24,72.75,73.25,71.87,73.12,6278400,2.54
1986-10-23,71.75,73.75,71.50,73.00,6211200,2.54
1986-10-22,71.00,71.75,70.75,71.50,4836800,2.49
1986-10-21,71.62,72.25,71.12,71.25,2459200,2.48
1986-10-20,71.75,72.50,71.00,71.75,2664000,2.49
1986-10-17,73.37,73.87,72.87,73.00,5393600,2.51
1986-10-16,72.75,73.87,72.62,73.62,5068800,2.54
1986-10-15,72.00,72.75,71.37,72.62,4150400,2.50
1986-10-14,71.75,72.62,71.12,72.25,3772800,2.49
1986-10-13,70.87,71.62,70.62,71.62,1419200,2.47
1986-10-10,70.25,71.37,70.25,71.12,2286400,2.45
1986-10-09,70.62,72.25,70.62,70.87,6612800,2.44
1986-10-08,69.12,71.00,69.00,70.75,4456000,2.44
1986-10-07,69.12,69.50,68.37,69.12,2673600,2.38
1986-10-06,68.62,70.00,68.37,69.62,2292800,2.40
1986-10-03,68.75,70.00,68.25,68.87,2803200,2.37
1986-10-02,68.00,69.00,67.87,68.50,2326400,2.36
1986-10-01,67.75,69.12,67.50,68.12,3832000,2.35
1986-09-30,68.00,68.25,67.37,67.75,3172800,2.33
1986-09-29,66.37,67.37,65.87,67.25,3470400,2.32
1986-09-26,66.50,67.12,66.12,66.37,4694400,2.29
1986-09-25,68.50,68.50,66.37,66.75,5398400,2.30
1986-09-24,68.75,69.25,68.00,68.62,10374400,2.36
1986-09-23,68.50,69.25,67.87,68.50,3020800,2.36
1986-09-22,68.37,68.37,67.75,68.37,4451200,2.35
1986-09-19,69.00,69.25,67.75,67.75,6534400,2.33
1986-09-18,69.37,69.50,67.62,69.00,4904000,2.38
1986-09-17,71.50,71.75,69.25,69.25,4294400,2.39
1986-09-16,71.87,72.25,71.00,71.62,4603200,2.47
1986-09-15,72.00,72.37,71.00,71.87,4873600,2.48
1986-09-12,73.12,73.12,71.62,72.00,8750400,2.48
1986-09-11,76.62,76.62,71.00,73.12,10755200,2.52
1986-09-10,76.50,77.62,76.25,77.00,4030400,2.65
1986-09-09,76.00,77.00,75.87,76.50,3142400,2.63
1986-09-08,75.75,76.50,75.75,76.12,4464000,2.62
1986-09-05,78.25,78.37,76.00,76.50,7720000,2.63
1986-09-04,78.12,78.87,77.75,78.75,3835200,2.71
1986-09-03,78.12,78.75,77.62,78.12,5406400,2.69
1986-09-02,80.00,80.50,78.12,78.37,5040000,2.70
1986-08-29,79.75,80.62,79.50,80.00,2582400,2.76
1986-08-28,79.37,80.62,79.25,80.00,4704000,2.76
1986-08-27,79.25,79.62,78.50,79.50,4156800,2.74
1986-08-26,78.00,79.37,77.62,79.25,3828800,2.73
1986-08-25,78.37,78.37,77.00,77.00,2721600,2.65
1986-08-22,77.87,78.37,77.25,78.37,1678400,2.70
1986-08-21,77.50,77.87,76.87,77.62,2673600,2.67
1986-08-20,77.87,78.00,77.00,77.25,3483200,2.66
1986-08-19,78.87,79.00,77.75,78.25,3128000,2.70
1986-08-18,78.75,78.87,77.87,78.87,7241600,2.72
1986-08-15,76.50,77.50,76.25,77.50,5864000,2.67
1986-08-14,76.75,77.00,75.87,76.37,2969600,2.63
1986-08-13,76.87,77.75,76.62,76.62,4465600,2.64
1986-08-12,76.50,76.87,75.00,76.87,6280000,2.65
1986-08-11,76.75,77.25,76.00,76.00,3075200,2.62
1986-08-08,77.75,77.87,76.00,76.75,2134400,2.64
1986-08-07,78.87,79.12,77.25,77.62,4387200,2.67
1986-08-06,78.12,79.25,78.00,79.12,3382400,2.73
1986-08-05,77.87,78.87,77.75,78.12,3212800,2.69
1986-08-04,77.00,79.50,75.25,77.62,3900800,2.67
1986-08-01,77.37,77.87,77.00,77.25,3129600,2.66
1986-07-31,76.87,77.62,76.75,77.37,5841600,2.66
1986-07-30,76.50,78.50,76.12,76.75,6198400,2.64
1986-07-29,76.00,76.37,74.87,76.00,3334400,2.62
1986-07-28,77.00,77.12,75.00,75.00,5110400,2.58
1986-07-25,75.00,77.37,75.00,77.00,4342400,2.65
1986-07-24,74.37,74.87,74.00,74.50,2811200,2.57
1986-07-23,73.12,74.50,73.00,74.50,5675200,2.57
1986-07-22,72.75,74.62,72.75,73.37,3460800,2.53
1986-07-21,72.62,73.50,72.62,73.00,5321600,2.51
1986-07-18,74.50,75.12,72.12,72.25,7454400,2.49
1986-07-17,75.87,76.00,74.12,74.12,4625600,2.55
1986-07-16,75.62,76.37,75.25,75.62,3940800,2.60
1986-07-15,75.50,77.00,75.12,75.37,6278400,2.60
1986-07-14,75.50,76.87,75.37,75.50,4462400,2.60
1986-07-11,76.50,77.12,76.00,77.00,3681600,2.63
1986-07-10,77.12,77.12,75.50,76.25,5769600,2.60
1986-07-09,76.37,76.75,76.12,76.50,3966400,2.61
1986-07-08,77.37,77.50,75.62,76.12,5680000,2.60
1986-07-07,80.00,80.00,77.25,77.62,4531200,2.65
1986-07-03,81.75,81.75,80.12,80.37,2560000,2.74
1986-07-02,81.75,82.50,81.25,81.75,4172800,2.79
1986-07-01,80.00,81.87,79.87,81.62,6249600,2.79
1986-06-30,78.62,80.62,78.37,80.12,4273600,2.74
1986-06-27,77.87,78.62,77.87,78.50,1827200,2.68
1986-06-26,79.00,79.00,78.00,78.12,3086400,2.67
1986-06-25,78.00,79.25,78.00,78.87,5129600,2.69
1986-06-24,76.75,78.37,76.25,77.62,4603200,2.65
1986-06-23,77.25,77.50,76.50,76.87,4177600,2.62
1986-06-20,76.62,77.62,76.62,77.50,9976000,2.65
1986-06-19,76.37,77.62,75.87,76.62,4180800,2.62
1986-06-18,75.62,76.87,74.87,76.50,3808000,2.61
1986-06-17,76.50,76.75,75.12,75.12,5961600,2.56
1986-06-16,76.37,76.87,75.75,76.00,3897600,2.59
1986-06-13,75.12,77.00,74.87,76.12,6449600,2.60
1986-06-12,75.25,75.25,74.50,75.00,2472000,2.56
1986-06-11,75.62,75.62,74.37,75.25,3742400,2.57
1986-06-10,75.50,75.87,74.62,75.50,4049600,2.58
1986-06-09,77.00,77.25,75.75,75.87,6121600,2.59
1986-06-06,77.25,77.87,76.87,77.75,5163200,2.65
1986-06-05,76.50,77.25,75.50,77.25,6884800,2.64
1986-06-04,76.62,76.62,75.37,76.50,4516800,2.61
1986-06-03,76.75,77.25,75.87,76.62,3552000,2.62
1986-06-02,77.62,77.87,76.25,77.00,2992000,2.63
1986-05-30,77.12,78.12,77.00,77.87,3564800,2.66
1986-05-29,79.00,79.12,77.50,78.00,5905600,2.66
1986-05-28,77.25,79.75,77.25,79.25,8561600,2.71
1986-05-27,75.50,77.00,75.25,77.00,7808000,2.63
1986-05-23,75.50,75.75,75.37,75.50,5220800,2.58
1986-05-22,75.00,75.50,74.37,75.50,5390400,2.58
1986-05-21,75.00,75.00,74.00,74.00,1731200,2.53
1986-05-20,74.00,75.37,73.87,75.37,4681600,2.57
1986-05-19,74.25,74.37,73.75,74.12,2363200,2.53
1986-05-16,73.37,74.12,72.87,73.50,3913600,2.51
1986-05-15,74.75,74.75,73.37,73.37,3841600,2.50
1986-05-14,72.50,75.00,72.25,75.00,5976000,2.56
1986-05-13,72.37,73.00,71.87,72.50,3396800,2.48
1986-05-12,72.50,72.75,71.62,72.25,1790400,2.47
1986-05-09,72.25,73.00,72.12,72.50,3763200,2.48
1986-05-08,72.00,72.87,72.00,72.87,4302400,2.49
1986-05-07,71.75,71.87,71.12,71.87,3990400,2.45
1986-05-06,73.12,73.12,71.50,72.25,3531200,2.47
1986-05-05,73.00,73.37,72.25,72.75,2904000,2.48
1986-05-02,73.25,73.87,73.00,73.00,5126400,2.49
1986-05-01,73.25,73.87,73.00,73.37,4225600,2.50
1986-04-30,75.12,75.12,73.00,73.50,3753600,2.51
1986-04-29,74.87,75.12,74.50,74.87,4417600,2.56
1986-04-28,75.00,75.25,74.50,75.00,2920000,2.56
1986-04-25,75.37,75.50,74.00,75.00,4473600,2.56
1986-04-24,74.75,75.25,74.37,75.12,5694400,2.56
1986-04-23,74.00,74.25,72.75,74.25,5470400,2.53
1986-04-22,76.12,76.12,73.25,74.00,6446400,2.53
1986-04-21,76.00,76.37,75.50,75.87,3624000,2.59
1986-04-18,76.37,77.62,73.75,75.75,9313600,2.59
1986-04-17,75.37,76.75,75.00,76.50,6620800,2.61
1986-04-16,74.37,75.75,74.00,75.37,3406400,2.57
1986-04-15,74.37,74.62,73.37,73.75,2238400,2.52
1986-04-14,74.62,74.87,73.62,74.62,2208000,2.55
1986-04-11,75.00,75.12,74.00,74.75,2742400,2.53
1986-04-10,76.75,76.87,74.50,74.87,6300800,2.53
1986-04-09,76.62,76.87,75.62,76.12,5472000,2.58
1986-04-08,75.00,76.25,74.62,75.62,5908800,2.56
1986-04-07,74.00,74.62,73.62,73.75,3113600,2.50
1986-04-04,73.62,75.00,73.00,73.62,5436800,2.49
1986-04-03,74.75,75.25,71.25,73.00,5144000,2.47
1986-04-02,72.25,74.50,71.62,74.50,4604800,2.52
1986-04-01,73.25,73.87,72.25,72.75,5225600,2.46
1986-03-31,74.25,74.75,73.37,73.62,3321600,2.49
1986-03-27,75.25,76.00,74.50,74.87,4569600,2.53
1986-03-26,73.37,74.75,73.37,74.50,5001600,2.52
1986-03-25,73.25,73.50,72.37,73.12,3859200,2.47
1986-03-24,74.00,74.12,72.00,73.37,5313600,2.48
1986-03-21,76.00,76.25,73.50,74.00,8977600,2.50
1986-03-20,75.87,76.50,75.50,76.25,7561600,2.58
1986-03-19,76.87,76.87,75.75,75.75,5030400,2.56
1986-03-18,75.00,76.87,74.75,76.00,6670400,2.57
1986-03-17,75.25,76.00,75.00,75.25,5430400,2.55
1986-03-14,73.75,76.25,73.50,76.00,12582400,2.57
1986-03-13,71.00,73.37,70.75,73.25,12475200,2.48
1986-03-12,69.75,71.50,69.25,70.75,9961600,2.39
1986-03-11,68.00,68.75,67.37,68.62,14539200,2.32
1986-03-10,68.25,68.37,67.12,68.00,2750400,2.30
1986-03-07,68.12,68.75,67.75,68.50,4288000,2.32
1986-03-06,67.00,68.75,67.00,68.12,4668800,2.30
1986-03-05,67.12,67.62,66.37,67.00,2982400,2.27
1986-03-04,67.12,68.62,67.00,67.37,4691200,2.28
1986-03-03,69.00,69.00,67.00,67.50,6404800,2.28
1986-02-28,67.75,69.37,67.50,69.00,15814400,2.33
1986-02-27,66.50,67.00,65.75,66.50,4740800,2.25
1986-02-26,67.12,67.50,65.87,66.25,4849600,2.24
1986-02-25,66.50,68.00,66.37,67.12,3867200,2.27
1986-02-24,67.50,67.75,66.37,67.12,6035200,2.27
1986-02-21,67.12,68.00,66.12,66.75,8206400,2.26
1986-02-20,65.25,67.00,64.50,66.75,6947200,2.26
1986-02-19,67.25,67.37,65.37,65.50,4206400,2.22
1986-02-18,68.37,68.37,66.87,67.87,4656000,2.30
1986-02-14,66.37,68.37,66.25,68.37,5089600,2.31
1986-02-13,65.37,66.37,64.50,66.25,3406400,2.24
1986-02-12,66.50,66.62,65.00,65.37,2707200,2.21
1986-02-11,66.12,66.87,65.87,66.50,2532800,2.25
1986-02-10,65.87,66.50,65.50,66.37,2716800,2.25
1986-02-07,65.00,66.00,64.50,65.50,3398400,2.22
1986-02-06,65.50,66.37,65.00,65.12,3142400,2.20
1986-02-05,66.12,66.12,64.87,65.50,3489600,2.22
1986-02-04,67.50,67.62,65.12,66.12,3550400,2.24
1986-02-03,65.50,67.87,65.25,67.50,3889600,2.28
1986-01-31,64.12,66.00,64.00,65.87,7180800,2.23
1986-01-30,64.75,65.75,63.75,64.00,5312000,2.17
1986-01-29,65.00,65.50,64.37,64.50,12470400,2.18
1986-01-28,65.37,65.37,64.37,65.25,10452800,2.21
1986-01-27,65.75,66.00,64.87,65.37,4454400,2.21
1986-01-24,66.25,66.50,65.37,65.75,3673600,2.22
1986-01-23,65.87,66.50,65.62,66.25,3526400,2.24
1986-01-22,66.62,67.25,65.87,66.00,4033600,2.23
1986-01-21,67.25,67.37,66.62,66.75,2006400,2.26
1986-01-20,66.87,67.25,66.50,67.25,1876800,2.28
1986-01-17,67.50,67.50,66.37,67.50,8662400,2.28
1986-01-16,67.25,67.50,66.00,67.25,6627200,2.25
1986-01-15,66.87,67.25,66.62,67.00,3966400,2.24
1986-01-14,66.25,66.62,65.50,66.62,4196800,2.23
1986-01-13,65.00,65.75,64.50,65.50,3206400,2.19
1986-01-10,65.12,65.50,64.50,65.00,4716800,2.18
1986-01-09,65.50,66.00,64.25,65.00,7032000,2.18
1986-01-08,69.25,69.25,66.00,66.62,5556800,2.23
1986-01-07,69.00,70.12,69.00,69.00,7260800,2.31
1986-01-06,69.50,69.87,69.12,69.37,1708800,2.32
1986-01-03,69.12,70.12,69.12,69.75,3652800,2.34
1986-01-02,69.75,69.75,68.62,69.25,3772800,2.32
1985-12-31,70.87,70.87,69.75,69.75,2800000,2.34
1985-12-30,69.87,70.87,69.62,70.75,2510400,2.37
1985-12-27,69.75,70.12,69.37,69.62,1811200,2.33
1985-12-26,68.75,69.50,68.75,69.50,1246400,2.33
1985-12-24,69.37,69.62,68.25,69.00,2164800,2.31
1985-12-23,70.75,70.75,69.62,69.75,2601600,2.34
1985-12-20,70.00,71.75,70.00,70.25,8446400,2.35
1985-12-19,69.87,70.37,69.50,70.00,4078400,2.35
1985-12-18,70.25,70.25,69.37,70.00,4563200,2.35
1985-12-17,70.75,70.87,69.25,69.25,4172800,2.32
1985-12-16,70.62,71.25,69.87,70.50,6561600,2.36
1985-12-13,69.00,70.75,68.75,70.37,6760000,2.36
1985-12-12,71.00,71.00,68.12,69.12,6048000,2.32
1985-12-11,70.00,71.50,70.00,71.12,7624000,2.38
1985-12-10,68.87,70.00,68.75,69.87,5617600,2.34
1985-12-09,67.62,68.87,67.12,68.87,5331200,2.31
1985-12-06,66.50,67.25,66.25,67.12,3592000,2.25
1985-12-05,67.37,67.50,66.75,66.87,5459200,2.24
1985-12-04,67.12,67.25,66.75,66.87,5776000,2.24
1985-12-03,67.00,67.62,66.87,67.37,3500800,2.26
1985-12-02,66.87,67.25,66.62,67.25,2553600,2.25
1985-11-29,67.50,67.50,67.00,67.12,3460800,2.25
1985-11-27,66.87,67.37,66.50,66.75,3057600,2.24
1985-11-26,66.87,67.62,66.75,67.00,2865600,2.24
1985-11-25,67.25,67.25,66.50,66.62,1948800,2.23
1985-11-22,67.00,67.25,66.50,67.00,2809600,2.24
1985-11-21,66.25,67.12,66.00,67.00,4017600,2.24
1985-11-20,65.87,66.37,65.62,66.00,3260800,2.21
1985-11-19,65.75,66.12,65.62,66.00,2524800,2.21
1985-11-18,65.75,65.87,65.12,65.75,2972800,2.20
1985-11-15,66.00,66.00,65.25,65.50,6428800,2.19
1985-11-14,65.62,66.25,65.37,66.12,4084800,2.22
1985-11-13,66.50,66.50,65.75,65.87,4017600,2.21
1985-11-12,66.87,67.00,66.12,66.62,7320000,2.23
1985-11-11,65.50,67.50,65.25,67.50,3208000,2.26
1985-11-08,65.75,66.12,65.37,66.00,3553600,2.21
1985-11-07,65.87,66.00,65.37,65.75,3256000,2.20
1985-11-06,66.62,66.75,65.00,65.87,6129600,2.21
1985-11-05,64.75,67.00,64.50,66.62,13833600,2.23
1985-11-04,64.12,64.50,63.50,64.50,3744000,2.16
1985-11-01,63.38,64.25,62.88,64.12,4427200,2.15
1985-10-31,63.50,63.88,63.13,63.38,4027200,2.12
1985-10-30,63.00,64.12,63.00,63.88,12928000,2.14
1985-10-29,62.00,62.50,61.75,62.50,5300800,2.09
1985-10-28,61.13,62.00,60.50,62.00,4609600,2.08
1985-10-25,61.00,61.25,60.38,60.63,4576000,2.03
1985-10-24,59.63,60.50,59.25,60.50,7689600,2.03
1985-10-23,58.50,59.63,58.38,59.50,3635200,1.99
1985-10-22,58.50,59.00,58.38,58.75,1409600,1.97
1985-10-21,58.50,58.63,58.25,58.50,1816000,1.96
1985-10-18,58.38,58.75,58.25,58.63,3235200,1.96
1985-10-17,58.75,59.00,58.13,58.63,7681600,1.96
1985-10-16,57.00,58.88,57.00,58.88,4873600,1.97
1985-10-15,57.63,57.63,56.88,56.88,2728000,1.91
1985-10-14,57.00,57.63,57.00,57.63,1529600,1.93
1985-10-11,56.88,56.88,56.25,56.88,3177600,1.91
1985-10-10,56.50,57.13,56.38,57.13,2288000,1.89
1985-10-09,56.88,57.75,56.63,56.75,3232000,1.88
1985-10-08,56.50,57.13,56.13,56.63,2448000,1.88
1985-10-07,56.00,56.75,55.75,56.50,3078400,1.87
1985-10-04,56.00,56.25,55.50,56.25,1712000,1.86
1985-10-03,55.75,56.63,55.75,56.00,2310400,1.85
1985-10-02,55.75,56.75,55.63,56.13,2276800,1.86
1985-10-01,55.88,56.00,55.00,55.75,2939200,1.85
1985-09-30,56.88,56.88,56.25,56.38,2080000,1.87
1985-09-26,57.13,57.38,57.00,57.00,3440000,1.89
1985-09-25,57.63,58.25,57.38,57.38,4982400,1.90
1985-09-24,57.50,57.63,56.88,57.50,3870400,1.90
1985-09-23,58.88,58.88,57.50,57.50,4851200,1.90
1985-09-20,57.13,57.50,56.88,57.00,3812800,1.89
1985-09-19,57.25,58.25,57.25,57.63,2521600,1.91
1985-09-18,57.00,57.50,56.75,57.25,2337600,1.90
1985-09-17,56.75,57.25,56.38,57.25,2001600,1.90
1985-09-16,56.25,56.75,56.00,56.75,1065600,1.88
1985-09-13,56.63,56.75,56.00,56.50,3003200,1.87
1985-09-12,56.00,56.75,56.00,56.50,1913600,1.87
1985-09-11,56.75,56.75,55.50,55.75,3192000,1.85
1985-09-10,57.38,57.75,56.63,56.63,1816000,1.88
1985-09-09,58.00,58.00,57.38,57.63,1278400,1.91
1985-09-06,57.75,58.38,57.75,58.25,1729600,1.93
1985-09-05,57.50,57.88,57.50,57.75,2052800,1.91
1985-09-04,57.75,57.75,57.38,57.63,1616000,1.91
1985-09-03,57.50,57.75,57.25,57.63,2028800,1.91
1985-08-30,57.50,57.63,57.13,57.50,2646400,1.90
1985-08-29,57.75,57.75,57.25,57.38,2745600,1.90
1985-08-28,57.88,57.88,57.38,57.88,2944000,1.92
1985-08-27,57.88,57.88,57.38,57.88,912000,1.92
1985-08-26,57.88,57.88,57.25,57.50,820800,1.90
1985-08-23,57.63,57.88,57.50,57.75,904000,1.91
1985-08-22,58.88,59.13,57.75,57.88,2918400,1.92
1985-08-21,58.63,59.38,58.63,59.13,2907200,1.96
1985-08-20,58.25,59.13,58.00,58.88,2683200,1.95
1985-08-19,57.88,58.25,57.88,58.00,1425600,1.92
1985-08-16,57.63,58.00,57.38,58.00,4214400,1.92
1985-08-15,57.88,57.88,57.13,57.63,3283200,1.91
1985-08-14,58.00,58.00,57.63,57.63,1518400,1.91
1985-08-13,57.75,57.88,57.00,57.50,1700800,1.90
1985-08-12,57.25,57.88,57.25,57.50,1790400,1.90
1985-08-09,57.38,57.75,57.25,57.38,2736000,1.90
1985-08-08,57.00,57.38,56.25,57.25,2564800,1.90
1985-08-07,56.00,57.38,56.00,57.13,2193600,1.89
1985-08-06,57.50,57.75,56.50,56.50,2401600,1.87
1985-08-05,57.63,57.75,57.13,57.75,2158400,1.91
1985-08-02,58.38,58.38,57.75,57.88,1697600,1.92
1985-08-01,57.25,58.25,56.88,58.25,2584000,1.93
1985-07-31,57.13,57.38,57.00,57.25,2321600,1.90
1985-07-30,57.00,57.50,57.00,57.25,2124800,1.90
1985-07-29,57.63,57.63,57.13,57.25,3444800,1.90
1985-07-26,58.13,58.25,57.75,57.75,2542400,1.91
1985-07-25,58.13,58.25,57.50,58.25,2419200,1.93
1985-07-24,57.88,58.38,57.88,58.00,3140800,1.92
1985-07-23,58.88,59.25,58.25,58.38,4387200,1.93
1985-07-22,58.88,58.88,58.50,58.88,2579200,1.95
1985-07-19,57.88,58.88,57.25,58.63,6150400,1.94
1985-07-18,58.00,58.50,57.63,57.75,3364800,1.91
1985-07-17,58.50,58.50,58.00,58.50,5848000,1.94
1985-07-16,57.25,58.13,56.88,58.13,4044800,1.93
1985-07-15,56.88,57.88,56.75,56.88,2710400,1.88
1985-07-12,57.50,57.88,57.25,57.88,2268800,1.90
1985-07-11,57.13,57.63,56.75,57.50,2675200,1.88
1985-07-10,57.75,58.00,57.00,57.13,2905600,1.87
1985-07-09,57.50,57.88,57.50,57.88,4254400,1.90
1985-07-08,57.88,58.25,57.38,57.50,2870400,1.88
1985-07-05,57.75,58.25,57.75,58.13,2491200,1.90
1985-07-03,57.25,57.88,57.25,57.75,3531200,1.89
1985-07-02,57.25,57.63,57.13,57.38,4011200,1.88
1985-07-01,56.38,57.88,56.25,57.13,4734400,1.87
1985-06-28,56.00,56.25,55.63,56.13,1843200,1.84
1985-06-27,56.13,56.50,55.88,56.25,2238400,1.84
1985-06-26,56.13,56.38,56.00,56.25,2654400,1.84
1985-06-25,55.88,56.25,55.75,56.25,5324800,1.84
1985-06-24,56.38,56.50,55.75,55.88,7048000,1.83
1985-06-21,54.63,57.00,54.50,56.00,5972800,1.83
1985-06-20,54.50,54.88,54.25,54.88,2211200,1.80
1985-06-19,54.00,54.75,54.00,54.25,2456000,1.78
1985-06-18,53.38,53.88,53.38,53.75,2758400,1.76
1985-06-17,53.38,53.50,53.13,53.50,1652800,1.75
1985-06-14,53.00,53.50,52.75,53.38,2500800,1.75
1985-06-13,53.75,54.00,53.13,53.13,3100800,1.74
1985-06-12,53.00,53.63,53.00,53.50,1881600,1.75
1985-06-11,53.63,53.75,53.00,53.25,4393600,1.74
1985-06-10,53.50,53.75,53.25,53.63,2481600,1.76
1985-06-07,53.63,53.75,52.88,53.25,3961600,1.74
1985-06-06,52.88,53.75,52.88,53.50,4988800,1.75
1985-06-05,53.13,53.38,52.63,52.88,4726400,1.73
1985-06-04,53.50,53.63,52.75,53.00,3120000,1.74
1985-06-03,53.88,53.88,52.50,53.38,2984000,1.75
1985-05-31,53.88,54.00,53.63,53.88,2184000,1.76
1985-05-30,54.25,54.75,53.75,54.00,4028800,1.77
1985-05-29,53.63,54.00,53.38,54.00,2884800,1.77
1985-05-28,53.00,53.88,53.00,53.38,5340800,1.75
1985-05-24,52.00,53.13,51.88,53.13,2300800,1.74
1985-05-23,52.88,53.13,51.63,51.63,6393600,1.69
1985-05-22,52.63,53.13,52.50,53.00,3131200,1.74
1985-05-21,52.38,52.88,52.13,52.63,4766400,1.72
1985-05-20,52.25,52.63,51.88,52.13,4387200,1.71
1985-05-17,52.00,52.38,51.75,51.75,3646400,1.69
1985-05-16,52.00,52.25,51.75,52.13,4640000,1.71
1985-05-15,51.00,52.00,51.00,52.00,5244800,1.70
1985-05-14,51.13,51.38,50.75,51.00,3028800,1.67
1985-05-13,51.00,51.00,50.38,50.75,2160000,1.66
1985-05-10,51.13,51.38,50.63,50.88,4334400,1.67
1985-05-09,51.50,51.63,50.63,50.75,2976000,1.66
1985-05-08,51.88,52.38,51.13,51.25,3012800,1.68
1985-05-07,52.13,52.88,52.00,52.13,2462400,1.71
1985-05-06,52.50,52.88,52.13,52.13,1876800,1.71
1985-05-03,52.25,52.75,52.13,52.38,2424000,1.72
1985-05-02,52.38,52.50,51.63,51.75,3059200,1.69
1985-05-01,52.13,52.38,51.88,52.13,3571200,1.71
1985-04-30,52.13,52.38,51.88,52.13,4544000,1.71
1985-04-29,52.25,52.38,51.88,51.88,4912000,1.70
1985-04-26,52.63,52.75,51.63,52.13,2544000,1.71
1985-04-25,52.38,53.13,52.38,52.88,4331200,1.73
1985-04-24,52.75,53.00,52.25,52.38,1724800,1.72
1985-04-23,52.63,53.13,52.50,52.63,5696000,1.72
1985-04-22,53.00,53.13,52.50,52.88,2267200,1.73
1985-04-19,53.13,53.25,52.63,52.75,4248000,1.73
1985-04-18,54.00,54.00,52.75,52.75,4224000,1.73
1985-04-17,53.00,53.75,52.63,53.25,3147200,1.74
1985-04-16,52.50,53.13,52.13,53.13,4764800,1.74
1985-04-15,52.00,52.25,51.63,52.00,5736000,1.70
1985-04-12,52.13,52.63,52.13,52.38,2688000,1.69
1985-04-11,52.50,52.88,52.13,52.38,5299200,1.69
1985-04-10,53.13,53.25,51.88,52.38,10070400,1.69
1985-04-09,53.50,53.75,52.75,53.00,6006400,1.71
1985-04-08,53.88,54.00,53.38,53.38,1758400,1.73
1985-04-04,53.50,53.88,53.00,53.63,5761600,1.73
1985-04-03,54.75,54.88,53.75,53.75,3987200,1.74
1985-04-02,54.25,55.00,54.13,54.75,3534400,1.77
1985-04-01,54.00,54.63,54.00,54.38,6196800,1.76
1985-03-29,55.13,55.50,54.88,55.50,3003200,1.80
1985-03-28,55.63,55.75,55.00,55.00,5870400,1.78
1985-03-27,55.88,56.25,55.50,55.75,8568000,1.80
1985-03-26,56.38,56.38,55.88,56.00,4508800,1.81
1985-03-25,56.38,56.38,56.00,56.38,2820800,1.82
1985-03-22,56.75,56.75,56.00,56.25,2916800,1.82
1985-03-21,56.13,56.50,56.13,56.50,2006400,1.83
1985-03-20,56.38,56.63,55.88,56.13,2435200,1.82
1985-03-19,55.63,56.25,55.50,56.13,3771200,1.82
1985-03-18,55.25,55.88,55.25,55.50,2192000,1.80
1985-03-15,55.63,56.13,55.00,55.50,6140800,1.80
1985-03-14,56.38,56.50,55.75,55.88,4574400,1.81
1985-03-13,56.63,57.00,56.50,56.63,1822400,1.83
1985-03-12,56.50,57.00,56.25,56.75,4771200,1.84
1985-03-11,56.75,57.00,56.38,56.88,2940800,1.84
1985-03-08,56.13,56.63,55.63,56.50,4249600,1.83
1985-03-07,56.50,56.50,55.50,55.63,6108800,1.80
1985-03-06,57.25,57.50,56.25,56.50,5732800,1.83
1985-03-05,57.25,57.50,56.88,57.38,2486400,1.86
1985-03-04,57.00,57.25,56.63,57.13,1956800,1.85
1985-03-01,56.63,57.63,56.63,57.00,6659200,1.84
1985-02-28,56.75,57.38,56.63,56.88,2916800,1.84
1985-02-27,57.63,57.63,56.75,57.00,2976000,1.84
1985-02-26,57.13,57.88,57.00,57.63,3972800,1.86
1985-02-25,56.88,57.88,56.75,57.50,3659200,1.86
1985-02-22,56.88,57.50,56.75,57.13,2776000,1.85
1985-02-21,56.00,57.00,56.00,56.63,3854400,1.83
1985-02-20,56.25,56.75,55.88,56.25,3355200,1.82
1985-02-19,56.38,56.75,56.25,56.75,2350400,1.84
1985-02-15,56.75,56.88,56.25,56.38,4814400,1.82
1985-02-14,57.25,57.38,56.50,56.88,6689600,1.84
1985-02-13,55.63,57.00,55.63,56.88,5073600,1.84
1985-02-12,55.63,56.75,55.63,55.88,3870400,1.81
1985-02-11,55.88,56.00,55.50,56.00,3481600,1.81
1985-02-08,55.75,56.38,55.63,56.13,4942400,1.82
1985-02-07,55.88,56.38,55.50,55.75,5046400,1.80
1985-02-06,55.63,56.25,55.50,55.75,4224000,1.80
1985-02-05,56.13,56.13,55.13,55.50,3577600,1.80
1985-02-04,55.50,56.38,55.50,56.13,4448000,1.82
1985-02-01,55.50,55.88,55.25,55.63,4632000,1.80
1985-01-31,56.50,57.00,55.75,56.25,5326400,1.82
1985-01-30,57.38,57.50,56.25,56.63,5097600,1.83
1985-01-29,55.00,57.13,54.88,57.13,4619200,1.85
1985-01-28,55.00,55.13,54.50,55.00,8428800,1.78
1985-01-25,55.25,55.63,54.88,55.00,6795200,1.78
1985-01-24,57.38,57.38,55.50,55.75,5734400,1.80
1985-01-23,56.50,57.38,56.50,57.38,3966400,1.86
1985-01-22,56.88,57.25,56.63,57.25,5691200,1.85
1985-01-21,55.75,57.13,55.50,56.63,7107200,1.83
1985-01-18,56.75,56.88,55.25,55.50,5790400,1.80
1985-01-17,57.13,57.25,56.25,57.00,3630400,1.84
1985-01-16,56.50,57.38,56.38,57.38,3659200,1.86
1985-01-15,56.63,56.75,56.00,56.50,4049600,1.83
1985-01-14,55.00,56.63,54.88,56.38,8267200,1.82
1985-01-11,56.25,56.75,55.63,55.75,4939200,1.78
1985-01-10,56.25,56.50,55.63,56.13,4513600,1.79
1985-01-09,57.00,57.38,56.25,56.50,3540800,1.81
1985-01-08,56.88,57.38,56.75,57.00,2876800,1.82
1985-01-07,56.25,57.00,56.00,56.75,2323200,1.81
1985-01-04,55.63,56.00,55.38,56.00,3158400,1.79
1985-01-03,55.75,56.00,54.50,55.88,9264000,1.79
1985-01-02,56.75,56.88,56.13,56.25,2324800,1.80
1984-12-31,56.75,57.13,56.38,57.00,2465600,1.82
1984-12-28,57.00,57.13,56.75,56.75,3073600,1.81
1984-12-27,56.88,57.00,56.75,56.88,1916800,1.82
1984-12-26,56.50,56.88,56.38,56.75,1702400,1.81
1984-12-24,56.50,57.13,56.50,56.50,2518400,1.81
1984-12-21,57.88,57.88,55.75,56.50,13828800,1.81
1984-12-20,58.50,58.88,57.75,58.13,3817600,1.86
1984-12-19,59.00,59.38,58.25,58.50,5862400,1.87
1984-12-18,58.00,59.00,57.88,58.88,8409600,1.88
1984-12-17,58.50,58.50,57.13,57.88,6572800,1.85
1984-12-14,58.13,59.13,58.00,58.50,3134400,1.87
1984-12-13,59.00,59.13,58.13,58.25,2192000,1.86
1984-12-12,59.00,59.25,58.75,59.00,1988800,1.89
1984-12-11,58.38,59.25,58.25,58.63,2096000,1.87
1984-12-10,57.38,58.75,57.38,58.50,2441600,1.87
1984-12-07,58.00,58.25,57.38,57.38,2473600,1.83
1984-12-06,57.50,58.13,57.38,57.75,2494400,1.85
1984-12-05,58.25,58.25,57.50,57.75,1456000,1.85
1984-12-04,58.63,58.75,58.13,58.13,3310400,1.86
1984-12-03,57.75,58.75,57.38,58.38,4305600,1.87
1984-11-30,57.88,58.13,57.00,57.75,2152000,1.85
1984-11-29,57.38,58.38,57.25,58.25,2512000,1.86
1984-11-28,58.63,58.75,57.38,57.38,2233600,1.83
1984-11-27,59.13,59.13,58.50,58.63,3558400,1.87
1984-11-26,59.75,59.88,58.50,59.00,5414400,1.89
1984-11-23,58.50,59.75,58.38,59.63,4323200,1.91
1984-11-21,57.75,58.38,57.63,58.00,2278400,1.85
1984-11-20,57.50,58.50,57.38,58.00,2380800,1.85
1984-11-19,56.75,57.63,56.75,57.25,2915200,1.83
1984-11-16,58.63,59.00,56.75,56.88,4049600,1.82
1984-11-15,57.75,58.63,57.50,58.38,3340800,1.87
1984-11-14,57.00,57.88,56.75,57.50,2825600,1.84
1984-11-13,57.38,57.38,56.38,56.50,3548800,1.81
1984-11-12,57.88,57.88,57.13,57.63,923200,1.84
1984-11-09,58.63,59.00,57.50,57.63,2563200,1.84
1984-11-08,58.75,59.00,58.38,58.50,2832000,1.87
1984-11-07,59.38,59.63,58.75,59.00,5872000,1.89
1984-11-06,58.50,59.75,58.38,59.63,5990400,1.91
1984-11-05,58.75,59.00,58.50,58.50,1289600,1.87
1984-11-02,58.00,59.13,58.00,58.75,4350400,1.88
1984-11-01,58.00,58.63,57.63,58.25,3132800,1.86
1984-10-31,58.38,58.63,58.00,58.00,2950400,1.85
1984-10-30,57.38,58.88,57.25,58.75,4064000,1.88
1984-10-29,57.38,57.50,57.13,57.38,1692800,1.83
1984-10-26,57.63,57.88,57.25,57.38,3259200,1.83
1984-10-25,58.00,58.38,57.75,57.88,5190400,1.85
1984-10-24,57.63,58.50,57.50,58.38,5739200,1.87
1984-10-23,57.50,58.25,57.00,57.63,3673600,1.84
1984-10-22,56.75,57.50,56.63,57.50,2652800,1.84
1984-10-19,56.75,57.00,55.50,57.00,11091200,1.82
1984-10-18,54.25,55.50,54.25,55.50,5176000,1.77
1984-10-17,54.13,54.50,53.88,54.50,2516800,1.74
1984-10-16,53.63,54.13,53.38,54.13,2811200,1.73
1984-10-15,53.25,53.88,53.25,53.75,4144000,1.72
1984-10-12,53.63,54.00,53.38,53.88,3841600,1.70
1984-10-11,54.13,54.13,53.00,53.63,5334400,1.69
1984-10-10,53.63,54.13,53.38,54.00,4748800,1.71
1984-10-09,53.75,54.00,53.63,53.63,4651200,1.69
1984-10-08,53.63,53.88,53.13,53.75,3092800,1.70
1984-10-05,55.75,55.88,53.38,53.88,9358400,1.70
1984-10-04,56.25,56.63,55.50,55.88,5646400,1.76
1984-10-03,56.00,56.38,55.75,56.13,2204800,1.77
1984-10-02,55.63,56.75,55.63,56.00,4012800,1.77
1984-10-01,55.88,56.25,55.38,55.75,1584000,1.76
1984-09-28,56.25,56.50,55.50,55.88,1051200,1.76
1984-09-27,56.50,56.75,56.13,56.63,3166400,1.79
1984-09-26,56.00,56.88,55.88,56.38,1494400,1.78
1984-09-25,55.00,56.63,54.75,56.38,3377600,1.78
1984-09-24,54.25,55.25,54.25,55.13,1539200,1.74
1984-09-21,54.25,56.00,54.13,55.75,3203200,1.76
1984-09-20,55.00,55.75,54.88,55.75,1732800,1.76
1984-09-19,55.25,55.63,54.88,55.13,3243200,1.74
1984-09-18,56.00,56.13,55.50,55.50,4628800,1.75
1984-09-17,56.75,56.88,56.25,56.38,3651200,1.78
1984-09-14,56.88,57.63,56.63,57.13,5468800,1.80
1984-09-13,54.88,56.75,54.38,56.63,2881600,1.79
1984-09-12,54.50,54.75,53.63,54.63,2024000,1.73
1984-09-11,55.00,55.13,54.38,54.38,3420800,1.72
1984-09-10,54.75,55.25,54.38,54.75,1934400,1.73
1984-09-07,55.75,56.25,55.25,55.38,2737600,1.75
1984-09-06,55.25,55.75,55.00,55.63,1708800,1.76
1984-09-05,55.38,55.38,54.88,55.00,1832000,1.74
1984-09-04,55.75,55.75,54.75,55.38,1462400,1.75
1984-08-31,56.00,56.13,55.63,56.00,1286400,1.77
1984-08-30,56.00,56.38,56.00,56.00,2091200,1.77
1984-08-29,56.50,56.75,56.00,56.13,2996800,1.77
1984-08-28,55.88,56.75,55.88,56.50,1254400,1.78
1984-08-27,56.25,56.25,55.63,56.00,2569600,1.77
1984-08-24,56.75,56.75,56.00,56.50,2209600,1.78
1984-08-23,55.75,56.88,55.63,56.75,2459200,1.79
1984-08-22,56.38,56.50,55.13,55.75,2697600,1.76
1984-08-21,55.00,56.63,55.00,56.25,4667200,1.78
1984-08-20,54.50,55.25,54.25,55.25,2067200,1.74
1984-08-17,54.38,54.75,54.13,54.25,1974400,1.71
1984-08-16,54.00,54.63,53.50,54.13,2952000,1.71
1984-08-15,54.88,55.38,53.75,53.88,3748800,1.70
1984-08-14,55.75,55.88,54.88,54.88,3300800,1.73
1984-08-13,55.13,55.88,54.88,55.63,1843200,1.76
1984-08-10,57.50,57.50,55.38,55.38,5862400,1.75
1984-08-09,54.25,55.13,54.13,54.75,4590400,1.73
1984-08-08,56.38,56.88,54.75,54.75,3454400,1.73
1984-08-07,55.38,57.38,55.13,56.25,4745600,1.78
1984-08-06,55.50,56.75,55.25,55.75,7670400,1.76
1984-08-03,55.00,56.13,54.50,55.50,8273600,1.75
1984-08-02,53.00,54.63,52.88,54.50,5739200,1.72
1984-08-01,53.25,53.88,53.00,53.38,1993600,1.69
1984-07-31,52.25,52.88,52.13,52.75,3003200,1.67
1984-07-30,53.50,53.50,52.13,52.25,2160000,1.65
1984-07-27,54.00,54.13,53.63,54.00,2049600,1.71
1984-07-26,54.25,54.38,53.75,54.00,3080000,1.71
1984-07-25,52.63,54.50,52.63,54.38,5192000,1.72
1984-07-24,52.63,53.00,52.50,52.88,2764800,1.67
1984-07-23,52.88,52.88,52.00,52.63,2524800,1.66
1984-07-20,52.88,53.13,52.50,52.75,3600000,1.67
1984-07-19,53.00,53.00,52.50,52.75,2232000,1.67
1984-07-18,53.63,53.63,53.00,53.25,2366400,1.68
1984-07-17,53.38,53.88,53.25,53.75,2641600,1.70
1984-07-16,52.75,53.38,52.75,53.38,4822400,1.69
1984-07-13,53.38,53.75,53.00,53.50,3352000,1.67
1984-07-12,53.00,53.63,53.00,53.25,4190400,1.66
1984-07-11,52.50,53.38,52.38,53.00,7030400,1.65
1984-07-10,52.00,52.88,52.00,52.38,2688000,1.63
1984-07-09,52.38,52.63,51.38,52.50,2054400,1.64
1984-07-06,52.25,52.63,52.13,52.38,1932800,1.63
1984-07-05,52.88,53.13,52.50,52.50,3529600,1.64
1984-07-03,52.25,53.00,52.25,53.00,2980800,1.65
1984-07-02,51.88,52.63,51.88,52.63,2422400,1.64
1984-06-29,51.88,52.88,51.75,52.38,3352000,1.63
1984-06-28,51.63,52.38,51.50,52.13,1504000,1.63
1984-06-27,52.25,52.50,51.50,51.88,2787200,1.62
1984-06-26,52.00,52.75,51.88,52.13,2608000,1.63
1984-06-25,52.38,52.38,51.88,51.88,1368000,1.62
1984-06-22,51.88,52.50,51.63,52.25,3457600,1.63
1984-06-21,52.00,52.88,51.75,52.00,5656000,1.62
1984-06-20,51.25,52.50,51.00,52.25,4443200,1.63
1984-06-19,52.00,52.50,51.75,52.00,5305600,1.62
1984-06-18,51.00,52.25,50.50,52.00,4020800,1.62
1984-06-15,51.63,52.25,51.00,51.00,2772800,1.59
1984-06-14,51.75,52.00,51.00,51.75,3377600,1.61
1984-06-13,50.25,51.63,50.25,51.63,1536000,1.61
1984-06-12,50.00,50.50,49.50,50.38,1259200,1.57
1984-06-11,51.13,51.13,50.00,50.00,2302400,1.56
1984-06-08,51.50,51.50,50.88,51.38,1617600,1.60
1984-06-07,51.88,52.00,51.25,51.75,1979200,1.61
1984-06-06,51.25,52.00,51.13,52.00,4920000,1.62
1984-06-05,50.88,51.25,50.63,51.25,4342400,1.60
1984-06-04,51.00,51.38,50.75,50.88,3568000,1.59
1984-06-01,49.75,50.75,49.63,50.50,4852800,1.58
1984-05-31,48.75,49.38,48.25,49.25,4339200,1.54
1984-05-30,47.50,49.50,47.25,48.88,2731200,1.52
1984-05-29,48.00,48.13,47.13,47.63,3257600,1.49
1984-05-25,47.38,48.25,47.25,48.00,3020800,1.50
1984-05-24,47.63,47.75,47.25,47.38,2008000,1.48
1984-05-23,48.50,48.50,47.63,48.00,3163200,1.50
1984-05-22,48.75,48.75,48.38,48.50,3443200,1.51
1984-05-21,49.38,49.63,48.75,48.75,3800000,1.52
1984-05-18,49.38,49.63,49.00,49.38,3462400,1.54
1984-05-17,50.00,50.00,49.13,49.13,2464000,1.53
1984-05-16,49.50,50.25,49.50,50.00,3187200,1.56
1984-05-15,48.25,49.88,48.13,49.50,5227200,1.54
1984-05-14,47.38,48.25,47.25,48.25,1884800,1.51
1984-05-11,47.38,47.88,47.25,47.63,2363200,1.49
1984-05-10,47.25,47.75,47.13,47.25,14592000,1.47
1984-05-09,47.75,48.00,47.13,47.25,2606400,1.47
1984-05-08,47.50,47.88,47.25,47.63,3097600,1.49
1984-05-07,47.50,47.75,47.13,47.50,2027200,1.48
1984-05-04,48.25,48.38,47.00,47.38,2028800,1.48
1984-05-03,48.38,48.88,48.13,48.50,2750400,1.51
1984-05-02,48.13,48.63,48.13,48.38,3366400,1.51
1984-05-01,47.38,48.50,47.38,48.38,3744000,1.51
1984-04-30,47.50,47.88,47.00,47.38,2180800,1.48
1984-04-27,48.25,48.25,47.75,47.75,2553600,1.49
1984-04-26,48.63,48.63,47.88,48.25,3056000,1.51
1984-04-25,48.38,48.75,48.13,48.75,3737600,1.52
1984-04-24,48.13,49.25,48.00,48.63,5326400,1.52
1984-04-23,48.25,48.38,47.88,48.00,2721600,1.50
1984-04-19,48.50,48.63,48.13,48.38,2809600,1.51
1984-04-18,48.63,48.88,48.50,48.50,1835200,1.51
1984-04-17,48.50,48.63,48.38,48.63,3443200,1.52
1984-04-16,48.25,48.63,47.63,48.50,2222400,1.51
1984-04-13,48.63,48.75,47.88,48.50,2220800,1.51
1984-04-12,48.00,49.00,47.38,49.00,8054400,1.51
1984-04-11,47.75,47.88,47.25,47.75,7364800,1.47
1984-04-10,47.63,48.00,47.50,47.50,1976000,1.46
1984-04-09,47.00,47.75,46.63,47.38,1278400,1.46
1984-04-06,46.25,47.13,46.25,46.50,2072000,1.43
1984-04-05,47.00,47.25,46.50,46.50,2281600,1.43
1984-04-04,46.88,47.13,46.63,46.88,2520000,1.44
1984-04-03,47.75,48.00,46.88,47.13,1659200,1.45
1984-04-02,48.25,48.75,47.50,47.88,3305600,1.48
1984-03-30,48.00,48.50,47.75,48.25,1724800,1.49
1984-03-29,48.38,48.75,48.00,48.00,1488000,1.48
1984-03-28,47.13,48.38,46.88,48.38,2712000,1.49
1984-03-27,46.88,47.13,46.63,46.88,1628800,1.44
1984-03-26,47.00,47.25,46.63,46.63,3265600,1.44
1984-03-23,47.50,47.88,47.00,47.00,2476800,1.45
1984-03-22,48.50,48.63,47.50,47.50,3396800,1.46
1984-03-21,48.75,48.88,48.13,48.25,2641600,1.49
1984-03-20,48.88,49.13,48.63,49.00,563200,1.51
1984-03-19,48.88,49.00,48.50,48.63,1912000,1.50
1984-03-16,49.50,49.75,49.13,49.25,5145600,1.52
1984-03-15,47.25,49.00,47.13,48.50,5260800,1.49
1984-03-14,46.75,47.63,46.75,47.38,2211200,1.46
1984-03-13,46.88,47.13,46.75,47.00,5739200,1.45
1984-03-12,46.38,46.88,46.25,46.75,3139200,1.44
1984-03-09,46.38,46.63,46.13,46.50,2097600,1.43
1984-03-08,46.50,46.75,46.25,46.50,6081600,1.43
1984-03-07,45.75,46.75,45.63,46.38,3556800,1.43
1984-03-06,46.38,46.50,45.75,45.88,2542400,1.41
1984-03-05,46.38,46.63,46.13,46.38,2572800,1.43
1984-03-02,46.00,46.75,45.88,46.38,5064000,1.43
1984-03-01,46.63,46.63,46.00,46.00,5252800,1.42
1984-02-29,47.25,47.63,47.13,47.13,6656000,1.45
1984-02-28,48.00,48.00,47.50,47.88,2292800,1.48
1984-02-27,48.00,48.50,47.63,48.25,3232000,1.49
1984-02-24,47.25,48.13,47.13,48.00,3568000,1.48
1984-02-23,46.50,46.88,46.13,46.63,2427200,1.44
1984-02-22,46.75,47.25,46.63,46.63,3291200,1.44
1984-02-21,46.75,47.00,46.38,46.63,2814400,1.44
1984-02-17,46.75,46.88,46.50,46.63,2670400,1.44
1984-02-16,47.13,47.13,46.63,47.00,3438400,1.45
1984-02-15,47.63,47.88,47.13,47.25,4097600,1.46
1984-02-14,47.63,47.88,46.88,46.88,4902400,1.44
1984-02-13,48.00,48.38,46.75,47.63,4515200,1.47
1984-02-10,48.75,49.00,48.00,48.38,4308800,1.49
1984-02-09,48.00,49.00,47.75,48.88,9112000,1.51
1984-02-08,50.00,50.00,48.00,48.38,6492800,1.49
1984-02-07,50.00,50.50,49.88,50.00,5784000,1.54
1984-02-06,50.25,50.75,50.13,50.50,2000000,1.56
1984-02-03,50.75,51.25,50.50,50.50,5851200,1.56
1984-02-02,51.13,51.75,50.63,50.63,4625600,1.56
1984-02-01,50.63,51.25,50.50,51.00,6171200,1.57
1984-01-31,50.63,50.75,50.13,50.50,5534400,1.56
1984-01-30,51.13,51.50,50.38,50.63,4840000,1.56
1984-01-27,50.88,50.88,50.50,50.88,5705600,1.57
1984-01-26,51.25,51.75,51.13,51.13,7888000,1.58
1984-01-25,53.88,54.13,52.00,52.00,10852800,1.60
1984-01-24,54.50,54.50,53.75,53.88,3016000,1.66
1984-01-23,54.88,54.88,54.13,54.50,2348800,1.68
1984-01-20,54.63,54.88,54.50,54.88,3572800,1.69
1984-01-19,54.25,54.75,54.00,54.63,1414400,1.68
1984-01-18,54.38,54.63,54.13,54.25,1680000,1.67
1984-01-17,54.00,54.25,53.63,54.25,3460800,1.67
1984-01-16,53.75,54.25,53.63,54.00,3436800,1.66
1984-01-13,54.25,54.63,54.00,54.50,2259200,1.66
1984-01-12,54.13,54.50,54.00,54.13,4004800,1.65
1984-01-11,53.50,54.25,53.50,54.13,11780800,1.65
1984-01-10,54.75,55.00,54.25,54.88,4492800,1.67
1984-01-09,54.75,54.88,53.88,54.75,6326400,1.67
1984-01-06,56.38,56.38,54.50,54.88,8220800,1.67
1984-01-05,57.00,57.25,55.50,56.38,4947200,1.72
1984-01-04,56.88,57.00,56.25,56.88,4052800,1.73
1984-01-03,56.88,57.25,56.63,57.00,1801600,1.74
1983-12-30,57.25,57.38,56.88,56.88,3331200,1.73
1983-12-29,57.63,58.00,57.38,57.38,1059200,1.75
1983-12-28,57.63,57.75,57.13,57.50,1838400,1.75
1983-12-27,57.00,57.50,56.75,57.50,883200,1.75
1983-12-23,56.88,57.25,56.50,57.00,820800,1.74
1983-12-22,57.00,57.25,56.50,57.00,1992000,1.74
1983-12-21,56.13,57.25,56.00,57.00,1619200,1.74
1983-12-20,55.88,56.50,55.75,56.00,2136000,1.71
1983-12-19,56.00,56.13,55.63,55.63,2576000,1.70
1983-12-16,55.75,56.00,55.63,55.75,2321600,1.70
1983-12-15,56.25,56.38,55.63,55.75,5091200,1.70
1983-12-14,56.75,57.13,56.38,56.38,1289600,1.72
1983-12-13,56.63,57.00,56.38,56.75,2603200,1.73
1983-12-12,57.00,57.13,56.38,56.63,1956800,1.73
1983-12-09,57.38,57.38,57.00,57.38,785600,1.75
1983-12-08,57.38,58.50,57.13,57.38,2596800,1.75
1983-12-07,58.50,59.25,58.13,58.25,2921600,1.78
1983-12-06,58.13,58.75,57.63,58.50,2192000,1.78
1983-12-05,58.13,58.38,57.88,57.88,1512000,1.76
1983-12-02,58.75,59.13,57.63,58.13,1064000,1.77
1983-12-01,59.25,59.38,58.63,58.75,4598400,1.79
1983-11-30,59.25,59.75,59.00,59.25,5072000,1.81
1983-11-29,57.75,59.25,57.50,59.25,6262400,1.81
1983-11-28,57.38,57.88,57.38,57.50,1692800,1.75
1983-11-25,57.38,57.38,57.00,57.38,1982400,1.75
1983-11-23,57.00,57.38,56.88,57.25,2166400,1.74
1983-11-22,57.38,57.50,56.75,57.25,2798400,1.74
1983-11-21,56.63,57.50,56.63,57.38,1884800,1.75
1983-11-18,57.50,57.63,56.50,56.88,3921600,1.73
1983-11-17,57.75,58.00,57.38,57.38,2592000,1.75
1983-11-16,58.00,58.00,57.38,57.75,1892800,1.76
1983-11-15,56.88,57.88,56.75,57.25,1776000,1.74
1983-11-14,56.88,57.88,56.75,57.13,2099200,1.74
1983-11-11,56.25,56.88,55.88,56.75,822400,1.73
1983-11-10,56.75,56.88,56.13,56.25,2643200,1.71
1983-11-09,55.88,57.00,55.63,56.75,1422400,1.73
1983-11-08,55.75,55.88,55.50,55.88,782400,1.70
1983-11-07,55.25,55.88,55.00,55.50,2230400,1.69
1983-11-04,56.00,56.25,55.25,55.25,3984000,1.68
1983-11-03,56.50,56.63,56.00,56.00,2148800,1.71
1983-11-02,56.25,56.88,56.00,56.38,2081600,1.72
1983-11-01,56.13,56.25,55.50,56.13,3884800,1.71
1983-10-31,55.13,55.88,55.13,55.50,3982400,1.69
1983-10-28,56.38,56.63,55.25,55.38,4539200,1.69
1983-10-27,57.00,57.00,55.63,56.25,3563200,1.71
1983-10-26,58.13,58.75,57.38,57.75,2152000,1.76
1983-10-25,58.75,58.75,58.00,58.13,1107200,1.77
1983-10-24,57.50,58.75,56.88,58.75,2929600,1.79
1983-10-21,58.88,59.00,56.88,58.50,2960000,1.78
1983-10-20,58.00,58.75,57.63,58.63,3944000,1.79
1983-10-19,57.63,57.88,56.75,57.75,2950400,1.76
1983-10-18,59.63,59.63,57.75,57.75,2713600,1.76
1983-10-17,58.75,60.25,58.50,59.50,3576000,1.81
1983-10-14,58.75,58.88,58.38,58.88,7078400,1.78
1983-10-13,58.63,58.75,58.38,58.50,1628800,1.76
1983-10-12,59.00,59.25,58.38,58.63,2724800,1.77
1983-10-11,59.25,59.88,59.00,59.13,2249600,1.78
1983-10-10,59.25,59.50,58.88,59.38,824000,1.79
1983-10-07,59.50,59.50,58.63,59.00,3838400,1.78
1983-10-06,58.00,59.25,58.00,59.00,6126400,1.78
1983-10-05,56.88,58.00,56.50,58.00,3286400,1.75
1983-10-04,56.38,57.25,56.38,56.63,3792000,1.71
1983-10-03,55.38,56.50,55.25,56.25,3641600,1.70
1983-09-30,55.63,55.75,55.13,55.63,1488000,1.68
1983-09-29,55.88,56.25,55.50,55.63,1395200,1.68
1983-09-28,56.00,56.25,55.63,55.63,1563200,1.68
1983-09-27,56.25,56.25,55.13,55.88,2209600,1.69
1983-09-26,56.25,56.50,55.63,56.25,3865600,1.70
1983-09-23,56.88,56.88,56.00,56.25,2979200,1.70
1983-09-22,56.38,56.75,56.13,56.50,3944000,1.70
1983-09-21,56.63,57.00,56.38,56.50,5529600,1.70
1983-09-20,57.25,57.38,56.63,56.63,4102400,1.71
1983-09-19,57.00,57.13,56.63,56.75,2595200,1.71
1983-09-16,56.13,56.75,55.63,56.50,1176000,1.70
1983-09-15,56.38,56.63,55.88,55.88,2148800,1.69
1983-09-14,56.00,56.63,55.88,56.38,2632000,1.70
1983-09-13,55.88,56.63,55.50,55.75,1657600,1.68
1983-09-12,56.50,56.88,56.00,56.13,5220800,1.69
1983-09-09,54.88,55.88,54.75,55.75,2225600,1.68
1983-09-08,54.75,55.50,54.25,55.00,2995200,1.66
1983-09-07,55.00,55.38,54.38,54.75,4267200,1.65
1983-09-06,55.00,55.75,54.75,55.50,3497600,1.67
1983-09-02,53.25,54.00,53.25,53.88,1136000,1.63
1983-09-01,53.75,54.00,53.38,53.50,4449600,1.61
1983-08-31,53.75,53.75,53.25,53.50,3884800,1.61
1983-08-30,52.63,53.88,52.63,53.63,4806400,1.62
1983-08-29,51.63,52.75,51.50,52.50,3622400,1.58
1983-08-26,51.88,51.88,51.00,51.50,5656000,1.55
1983-08-25,52.25,52.38,51.75,52.00,2393600,1.57
1983-08-24,51.88,52.25,51.75,51.88,2688000,1.57
1983-08-23,51.50,51.88,51.38,51.63,7318400,1.56
1983-08-22,52.88,52.88,51.88,52.00,3289600,1.57
1983-08-19,52.13,52.63,51.88,52.63,2121600,1.59
1983-08-18,53.63,53.75,51.88,51.88,4865600,1.57
1983-08-17,53.13,54.00,53.00,53.63,10448000,1.62
1983-08-16,53.75,53.75,53.00,53.13,3558400,1.60
1983-08-15,54.00,54.13,53.63,54.00,3188800,1.63
1983-08-12,53.88,53.88,53.25,53.50,1880000,1.61
1983-08-11,54.00,54.13,53.50,53.88,2758400,1.63
1983-08-10,52.88,54.00,52.75,53.88,5552000,1.63
1983-08-09,51.88,53.00,51.38,52.88,5292800,1.60
1983-08-08,51.75,51.88,51.25,51.88,2169600,1.57
1983-08-05,52.38,52.63,51.50,51.75,3040000,1.56
1983-08-04,52.13,52.38,51.38,51.88,5140800,1.57
1983-08-03,51.63,52.00,51.13,51.88,4334400,1.57
1983-08-02,51.00,51.75,51.00,51.38,3739200,1.55
1983-08-01,51.75,52.00,50.50,50.88,4894400,1.53
1983-07-29,52.00,52.25,51.50,51.75,3849600,1.56
1983-07-28,52.00,52.75,51.88,52.13,6488000,1.57
1983-07-27,53.00,53.63,51.75,51.75,8710400,1.56
1983-07-26,52.75,53.00,52.13,52.75,5209600,1.59
1983-07-25,52.38,52.88,51.88,52.88,3630400,1.60
1983-07-22,52.44,52.75,52.13,52.63,4483200,1.59
1983-07-21,53.38,53.50,53.00,53.00,6763200,1.60
1983-07-20,52.75,53.38,52.38,53.38,9398400,1.61
1983-07-19,52.88,52.88,52.00,52.25,6012800,1.58
1983-07-18,53.25,53.38,52.63,52.75,10022400,1.59
1983-07-15,54.88,55.00,54.00,54.38,3224000,1.62
1983-07-14,54.88,56.38,54.25,54.88,6368000,1.64
1983-07-13,55.50,55.63,54.50,54.88,4985600,1.64
1983-07-12,56.25,56.25,55.25,55.50,5990400,1.66
1983-07-11,57.00,57.00,56.50,56.63,2632000,1.69
1983-07-08,56.88,57.00,56.13,56.13,2923200,1.67
1983-07-07,56.13,57.25,56.00,56.63,5982400,1.69
1983-07-06,56.00,56.50,55.50,56.38,3518400,1.68
1983-07-05,56.25,56.38,55.25,55.50,2249600,1.66
1983-07-01,55.13,56.63,55.13,56.38,5424000,1.68
1983-06-30,54.00,55.75,53.88,55.13,5417600,1.64
1983-06-29,53.75,54.50,53.50,53.88,4448000,1.61
1983-06-28,53.63,54.13,53.38,53.50,8368000,1.60
1983-06-27,54.25,54.50,53.25,53.50,5123200,1.60
1983-06-24,53.63,54.38,53.25,53.75,7496000,1.60
1983-06-23,54.38,54.50,52.50,53.38,9788800,1.59
1983-06-22,54.38,55.00,53.75,54.38,5614400,1.62
1983-06-21,55.75,55.75,54.88,54.88,6388800,1.64
1983-06-20,55.75,56.13,53.63,55.75,3203200,1.66
1983-06-17,55.75,56.00,54.88,55.75,4118400,1.66
1983-06-16,56.25,56.38,55.50,55.75,12025600,1.66
1983-06-15,53.00,55.25,52.88,55.25,13123200,1.65
1983-06-14,54.63,54.75,52.75,53.25,13206400,1.59
1983-06-13,54.75,54.88,54.25,54.50,4595200,1.63
1983-06-10,54.75,55.13,54.25,54.63,5790400,1.63
1983-06-09,53.00,54.25,52.50,54.13,7553600,1.61
1983-06-08,53.38,53.50,52.63,52.63,7368000,1.57
1983-06-07,54.00,54.25,53.13,53.25,8150400,1.59
1983-06-06,54.50,54.50,53.50,54.38,6516800,1.62
1983-06-03,55.00,55.13,54.13,54.38,9316800,1.62
1983-06-02,55.00,55.13,54.50,54.88,4883200,1.64
1983-06-01,53.75,54.63,53.38,54.63,6140800,1.63
1983-05-31,53.25,54.13,53.25,53.88,4964800,1.61
1983-05-27,54.88,54.88,53.75,54.13,5692800,1.61
1983-05-26,54.88,55.00,54.25,55.00,6824000,1.64
1983-05-25,55.00,55.00,54.25,54.88,5326400,1.64
1983-05-24,55.63,55.75,55.25,55.38,6452800,1.65
1983-05-23,55.00,56.00,55.00,55.75,4083200,1.66
1983-05-20,55.88,56.13,54.50,56.00,2822400,1.67
1983-05-19,56.00,56.25,55.25,56.00,3745600,1.67
1983-05-18,56.75,57.25,56.25,56.50,6040000,1.69
1983-05-17,56.63,56.88,56.38,56.63,3428800,1.69
1983-05-16,56.50,57.00,56.00,56.75,4433600,1.69
1983-05-13,57.63,58.00,57.13,57.38,3928000,1.71
1983-05-12,57.50,57.75,57.25,57.63,2968000,1.72
1983-05-11,57.75,58.13,57.25,57.75,4996800,1.72
1983-05-10,58.50,59.25,57.75,58.25,3040000,1.74
1983-05-09,59.38,59.75,58.88,59.25,4635200,1.77
1983-05-06,59.00,59.75,58.13,59.50,7673600,1.78
1983-05-05,58.13,58.50,57.63,58.25,5624000,1.74
1983-05-04,58.88,60.00,57.75,58.50,4214400,1.75
1983-05-03,59.50,59.88,59.00,59.13,3356800,1.76
1983-05-02,60.13,60.50,59.75,59.88,2606400,1.79
1983-04-29,60.75,61.38,60.00,60.13,3336000,1.79
1983-04-28,61.38,62.00,60.75,61.25,5779200,1.83
1983-04-27,62.00,62.63,61.38,62.00,3307200,1.85
1983-04-26,61.63,62.13,61.00,61.88,2236800,1.85
1983-04-25,62.50,63.13,61.75,62.13,1771200,1.85
1983-04-22,62.63,63.25,62.00,62.50,1099200,1.86
1983-04-21,62.50,63.00,62.00,62.13,2710400,1.85
1983-04-20,62.50,62.88,62.13,62.50,3052800,1.86
1983-04-19,62.50,63.13,61.88,62.50,2755200,1.86
1983-04-18,62.38,63.13,61.63,63.00,3484800,1.88
1983-04-15,62.25,63.25,61.25,62.50,3796800,1.85
1983-04-14,60.88,61.13,60.63,61.00,1801600,1.80
1983-04-13,61.25,61.63,60.88,61.00,3040000,1.80
1983-04-12,60.63,61.00,60.25,60.50,1678400,1.79
1983-04-11,60.38,60.88,59.88,60.50,3108800,1.79
1983-04-08,60.13,60.25,59.88,60.13,1300800,1.78
1983-04-07,60.00,60.25,59.63,59.88,2168000,1.77
1983-04-06,60.00,60.63,59.25,59.75,3632000,1.77
1983-04-05,60.63,61.00,60.25,60.63,1572800,1.79
1983-04-04,60.25,60.75,59.63,60.63,3542400,1.79
1983-03-31,61.50,62.50,60.38,60.75,2172800,1.79
1983-03-30,61.88,62.13,61.50,61.88,2667200,1.83
1983-03-29,61.50,61.75,61.13,61.13,1531200,1.81
1983-03-28,61.38,61.63,61.13,61.25,2185600,1.81
1983-03-25,61.50,62.00,61.00,61.38,5929600,1.81
1983-03-24,61.38,61.88,60.88,61.63,7440000,1.82
1983-03-23,60.88,61.63,60.13,60.75,4160000,1.79
1983-03-22,60.13,60.50,59.75,60.13,4339200,1.78
1983-03-21,58.75,59.38,58.13,59.13,3606400,1.75
1983-03-18,58.25,58.50,57.88,58.38,4752000,1.72
1983-03-17,57.25,57.75,56.75,57.63,2121600,1.70
1983-03-16,57.25,57.75,56.63,57.00,5222400,1.68
1983-03-15,56.38,56.75,55.88,56.75,2752000,1.68
1983-03-14,56.50,57.00,55.88,55.88,6179200,1.65
1983-03-11,56.38,56.88,55.75,56.75,3180800,1.68
1983-03-10,56.25,56.63,55.75,55.75,6380800,1.65
1983-03-09,55.13,55.75,54.38,55.63,7084800,1.64
1983-03-08,55.25,56.13,54.25,54.50,5011200,1.61
1983-03-07,56.25,56.75,55.75,56.25,4796800,1.66
1983-03-04,56.50,56.88,56.00,56.50,3368000,1.67
1983-03-03,56.88,57.25,56.50,56.63,4472000,1.67
1983-03-02,57.00,57.38,56.63,57.00,10932800,1.68
1983-03-01,57.25,57.75,56.63,56.63,3819200,1.67
1983-02-28,57.38,58.13,56.63,57.13,3278400,1.69
1983-02-25,58.13,58.38,57.75,58.00,3363200,1.71
1983-02-24,57.38,57.88,56.88,57.75,6035200,1.71
1983-02-23,56.13,56.50,55.63,56.50,3984000,1.67
1983-02-22,56.38,57.50,55.25,56.13,2904000,1.66
1983-02-18,114.37,114.87,113.75,114.37,3516800,1.69
1983-02-17,113.75,114.50,113.00,114.00,3424000,1.68
1983-02-16,113.87,114.62,113.00,113.37,3548800,1.67
1983-02-15,113.50,114.00,112.87,113.25,3974400,1.67
1983-02-14,112.25,113.12,111.25,112.25,3404800,1.66
1983-02-11,112.12,113.25,111.00,111.75,4713600,1.65
1983-02-10,110.50,111.87,109.00,111.62,4518400,1.65
1983-02-09,109.00,110.00,108.00,108.00,2508800,1.60
1983-02-08,110.12,111.50,108.75,109.37,4672000,1.62
1983-02-07,110.25,111.37,109.12,110.87,6380800,1.64
1983-02-04,109.37,110.00,108.75,109.00,2310400,1.61
1983-02-03,110.87,112.50,109.25,109.50,3884800,1.62
1983-02-02,110.62,111.50,109.75,111.37,3292800,1.65
1983-02-01,111.87,112.62,111.00,111.00,2672000,1.64
1983-01-31,111.62,112.50,110.75,112.50,3472000,1.66
1983-01-28,113.00,114.50,111.50,111.75,8540800,1.65
1983-01-27,110.87,112.25,109.50,112.25,3718400,1.66
1983-01-26,109.50,111.00,108.00,109.75,6467200,1.62
1983-01-25,108.62,109.50,107.75,109.37,5545600,1.62
1983-01-24,104.50,107.50,101.50,107.50,10582400,1.59
1983-01-21,105.00,106.00,104.00,104.87,5990400,1.55
1983-01-20,105.62,106.25,105.00,106.00,4268800,1.57
1983-01-19,105.50,107.50,103.37,106.00,9715200,1.57
1983-01-18,108.50,109.75,107.25,107.25,5801600,1.58
1983-01-17,110.87,111.75,109.87,110.00,4931200,1.63
1983-01-14,111.75,112.50,110.87,110.87,4598400,1.63
1983-01-13,111.75,113.00,110.50,110.62,7753600,1.63
1983-01-12,113.75,115.00,112.50,112.50,6272000,1.65
1983-01-11,115.12,116.50,113.75,114.75,2704000,1.69
1983-01-10,115.12,117.50,112.75,116.00,7142400,1.70
1983-01-07,114.25,115.25,113.12,113.25,6070400,1.66
1983-01-06,115.00,116.50,113.50,115.00,4972800,1.69
1983-01-05,116.50,117.62,115.25,115.87,3433600,1.70
1983-01-04,115.87,116.75,115.00,116.25,2272000,1.71
1983-01-03,117.50,119.37,115.62,116.00,1353600,1.70
1982-12-31,117.87,118.50,117.25,118.25,428800,1.74
1982-12-30,118.75,119.75,117.62,117.75,1123200,1.73
1982-12-29,120.25,122.00,118.50,119.25,2812800,1.75
1982-12-28,121.25,122.00,120.50,120.50,1305600,1.77
1982-12-27,121.00,123.00,119.00,122.25,2118400,1.80
1982-12-23,118.37,119.00,117.75,119.00,1468800,1.75
1982-12-22,117.87,118.75,117.00,118.00,4390400,1.73
1982-12-21,115.50,117.50,113.50,116.00,2444800,1.70
1982-12-20,115.12,116.75,113.50,113.50,1977600,1.67
1982-12-17,115.00,116.50,113.50,116.25,2240000,1.71
1982-12-16,113.87,115.25,112.50,113.50,2540800,1.67
1982-12-15,115.75,116.50,115.00,115.00,3088000,1.69
1982-12-14,116.75,118.00,115.37,115.37,3145600,1.70
1982-12-13,115.37,116.00,114.62,115.37,1270400,1.70
1982-12-10,114.75,115.37,114.00,114.50,2784000,1.68
1982-12-09,116.50,117.75,115.25,115.25,6220800,1.69
1982-12-08,118.87,120.50,117.25,118.50,3174400,1.74
1982-12-07,119.87,121.50,118.25,119.25,2304000,1.75
1982-12-06,117.75,120.00,115.50,119.50,2521600,1.76
1982-12-03,117.12,118.25,116.00,116.37,1280000,1.71
1982-12-02,117.37,118.75,116.00,116.37,2057600,1.71
1982-12-01,118.25,120.00,116.50,116.50,3593600,1.71
1982-11-30,116.00,119.25,112.75,118.87,3776000,1.75
1982-11-29,112.37,113.25,111.50,112.62,3148800,1.65
1982-11-26,112.00,113.00,110.87,113.00,2969600,1.66
1982-11-24,110.62,111.50,109.75,111.12,2035200,1.63
1982-11-23,109.37,110.50,108.25,109.75,4512000,1.61
1982-11-22,109.62,110.25,109.00,109.00,4307200,1.60
1982-11-19,111.00,112.50,109.50,110.00,3475200,1.62
1982-11-18,111.50,112.00,111.00,111.25,5356800,1.63
1982-11-17,110.37,111.75,109.00,111.75,1731200,1.64
1982-11-16,108.87,110.00,107.75,108.50,5142400,1.59
1982-11-15,110.75,112.00,109.50,110.50,3296000,1.62
1982-11-12,113.12,113.75,112.50,112.50,1926400,1.65
1982-11-11,112.12,113.25,111.00,113.25,1030400,1.66
1982-11-10,113.50,116.00,111.00,111.75,5155200,1.64
1982-11-09,114.00,116.00,112.00,115.00,2806400,1.69
1982-11-08,112.37,113.25,111.50,112.00,2908800,1.65
1982-11-05,113.75,114.75,112.75,113.25,2998400,1.66
1982-11-04,114.75,117.50,112.00,112.75,8406400,1.66
1982-11-03,114.75,116.50,113.00,116.50,10716800,1.71
1982-11-02,112.25,114.50,110.00,113.12,3920000,1.66
1982-11-01,107.12,109.00,105.25,108.25,3430400,1.59
1982-10-29,107.00,108.62,105.25,106.12,5353600,1.56
1982-10-28,109.25,109.75,108.62,108.62,2883200,1.60
1982-10-27,110.12,111.75,108.50,109.00,3408000,1.60
1982-10-26,109.25,111.00,107.50,110.50,5763200,1.62
1982-10-25,111.50,112.75,110.25,110.50,3590400,1.62
1982-10-22,113.75,115.75,111.75,114.50,2745600,1.68
1982-10-21,113.75,114.87,112.50,114.50,4566400,1.68
1982-10-20,112.00,113.00,111.00,113.00,6230400,1.66
1982-10-19,110.75,111.75,109.75,111.12,3036800,1.63
1982-10-18,108.75,110.00,107.50,109.37,4147200,1.61
1982-10-15,107.62,108.25,107.00,108.12,5347200,1.57
1982-10-14,109.00,111.00,107.00,107.87,7740800,1.57
1982-10-13,110.12,111.50,108.75,110.50,5091200,1.61
1982-10-12,110.87,113.37,108.25,110.00,8208000,1.60
1982-10-11,112.75,115.00,110.37,111.00,7164800,1.62
1982-10-08,110.75,114.00,107.50,113.62,8569600,1.65
1982-10-07,106.12,107.75,104.50,107.75,8966400,1.57
1982-10-06,102.25,104.00,100.37,103.00,4534400,1.50
1982-10-05,100.25,101.00,99.50,100.12,4092800,1.46
1982-10-04,99.12,99.87,98.25,99.87,5040000,1.45
1982-10-01,98.62,99.00,98.12,99.00,1785600,1.44
1982-09-30,98.50,99.00,98.00,98.00,3788800,1.43
1982-09-29,99.75,100.25,99.12,99.25,3392000,1.44
1982-09-28,100.00,100.37,99.50,100.00,3392000,1.46
1982-09-27,99.62,99.87,99.25,99.75,1308800,1.45
1982-09-24,99.50,100.00,99.00,100.00,4224000,1.46
1982-09-23,100.12,100.50,99.62,100.00,3363200,1.46
1982-09-22,100.75,101.50,100.00,100.00,9846400,1.46
1982-09-21,99.12,100.25,98.00,99.62,5020800,1.45
1982-09-20,98.12,98.75,97.37,98.25,2617600,1.43
1982-09-17,98.00,98.25,97.62,98.00,4572800,1.43
1982-09-16,98.00,98.50,97.50,98.00,4048000,1.43
1982-09-15,97.12,97.75,96.50,97.62,3635200,1.42
1982-09-14,96.37,96.87,95.75,96.62,4860800,1.41
1982-09-13,95.87,96.50,95.25,96.50,4508800,1.40
1982-09-10,95.62,96.00,95.12,95.75,1075200,1.39
1982-09-09,95.12,96.75,94.50,95.75,2016000,1.39
1982-09-08,96.12,97.00,95.25,95.50,3382400,1.39
1982-09-07,96.62,97.75,95.50,95.75,2579200,1.39
1982-09-03,96.37,97.75,95.00,97.75,9030400,1.42
1982-09-02,95.12,96.00,94.25,95.50,4368000,1.39
1982-09-01,95.12,96.12,94.12,94.75,2713600,1.38
1982-08-31,95.25,96.50,94.00,95.12,4006400,1.38
1982-08-30,93.12,94.25,92.00,94.00,1868800,1.37
1982-08-27,92.00,93.00,91.00,92.50,4492800,1.35
1982-08-26,92.62,94.25,91.00,93.00,9814400,1.35
1982-08-25,90.87,91.37,90.37,90.50,4624000,1.32
1982-08-24,92.12,93.50,90.75,91.25,7222400,1.33
1982-08-23,92.87,94.00,91.75,93.75,8080000,1.36
1982-08-20,92.00,92.87,91.00,92.87,6892800,1.35
1982-08-19,90.50,91.50,89.50,90.75,6966400,1.32
1982-08-18,90.62,92.00,89.25,89.62,17328000,1.30
1982-08-17,86.87,88.00,85.62,88.00,7363200,1.28
1982-08-16,85.00,85.25,84.75,84.87,3081600,1.23
1982-08-13,84.12,84.75,83.37,84.75,5696000,1.23
1982-08-12,84.62,85.25,83.87,83.87,4384000,1.22
1982-08-11,84.12,84.37,83.75,84.37,5475200,1.23
1982-08-10,83.75,84.12,83.25,84.00,2134400,1.22
1982-08-09,82.50,83.37,81.62,83.25,2284800,1.21
1982-08-06,84.00,85.00,82.00,82.50,1836800,1.20
1982-08-05,84.87,85.25,84.50,84.62,2076800,1.23
1982-08-04,85.87,87.00,84.75,84.75,3817600,1.23
1982-08-03,87.50,88.00,87.00,87.12,4172800,1.27
1982-08-02,86.37,87.00,85.62,86.87,3072000,1.26
1982-07-30,85.37,85.75,85.00,85.12,2624000,1.24
1982-07-29,85.25,86.12,84.25,85.37,3865600,1.24
1982-07-28,86.25,86.62,85.75,86.12,9043200,1.25
1982-07-27,86.25,86.50,86.00,86.50,1395200,1.26
1982-07-26,86.62,87.25,86.00,86.00,1500800,1.25
1982-07-23,86.50,87.00,85.87,86.50,1059200,1.26
1982-07-22,86.62,87.12,86.00,86.00,800000,1.25
1982-07-21,87.62,88.00,87.12,87.12,1619200,1.27
1982-07-20,87.12,87.87,86.25,87.37,2662400,1.27
1982-07-19,86.00,86.50,85.50,86.50,1680000,1.26
1982-07-16,86.75,87.12,86.25,86.25,29302400,1.24
1982-07-15,86.87,87.75,86.00,86.50,3129600,1.24
1982-07-14,85.37,85.75,85.00,85.75,2144000,1.23
1982-07-13,86.00,86.75,85.12,86.00,4048000,1.24
1982-07-12,84.75,85.37,84.00,85.37,2419200,1.23
1982-07-09,83.37,83.87,82.87,83.75,3644800,1.20
1982-07-08,82.12,82.75,81.37,82.62,2531200,1.19
1982-07-07,82.12,82.87,81.25,82.50,1936000,1.19
1982-07-06,82.37,82.75,82.00,82.50,1257600,1.19
1982-07-02,82.00,82.50,81.50,82.00,1641600,1.18
1982-07-01,82.87,83.12,82.50,82.50,1878400,1.19
1982-06-30,83.12,83.37,82.87,83.00,5382400,1.19
1982-06-29,83.25,83.50,83.00,83.12,2188800,1.19
1982-06-28,83.25,83.50,83.00,83.25,4211200,1.20
1982-06-25,83.00,83.25,82.75,82.75,1084800,1.19
1982-06-24,83.37,83.62,83.12,83.37,1312000,1.20
1982-06-23,83.37,83.75,82.87,83.75,2915200,1.20
1982-06-22,83.25,83.50,82.87,83.25,2860800,1.20
1982-06-21,83.50,83.75,83.12,83.12,2368000,1.19
1982-06-18,83.62,84.00,83.25,83.37,5241600,1.20
1982-06-17,84.25,84.75,83.75,84.25,3139200,1.21
1982-06-16,84.37,84.87,83.87,84.12,2764800,1.21
1982-06-15,83.25,83.75,82.75,83.50,2256000,1.20
1982-06-14,83.25,83.50,83.00,83.00,3859200,1.19
1982-06-11,84.00,84.37,83.62,83.75,3379200,1.20
1982-06-10,83.75,84.00,83.50,83.75,3152000,1.20
1982-06-09,83.62,84.00,83.12,83.62,1529600,1.20
1982-06-08,83.87,84.00,83.62,83.75,2432000,1.20
1982-06-07,83.87,84.00,83.62,83.62,1225600,1.20
1982-06-04,84.00,84.62,83.37,83.50,1680000,1.20
1982-06-03,84.62,85.00,84.25,84.37,1206400,1.21
1982-06-02,84.00,84.50,83.50,84.37,2198400,1.21
1982-06-01,83.87,84.25,83.50,83.50,1580800,1.20
1982-05-28,84.25,84.75,83.62,83.87,1366400,1.21
1982-05-27,84.50,84.62,84.25,84.50,1260800,1.21
1982-05-26,84.75,85.00,84.37,84.50,2006400,1.21
1982-05-25,85.00,85.25,84.75,84.75,1657600,1.22
1982-05-24,84.25,84.37,84.00,84.12,2316800,1.21
1982-05-21,84.37,84.62,84.00,84.12,672000,1.21
1982-05-20,84.25,84.37,84.00,84.12,2316800,1.21
1982-05-19,84.12,84.37,83.75,84.25,1296000,1.21
1982-05-18,84.12,84.37,83.87,83.87,1564800,1.21
1982-05-17,84.37,84.75,84.00,84.12,1164800,1.21
1982-05-14,84.62,85.00,84.25,84.37,1734400,1.21
1982-05-13,84.75,85.12,84.37,84.62,2371200,1.22
1982-05-12,85.37,86.12,84.50,84.75,1987200,1.22
1982-05-11,86.00,86.25,85.75,85.75,1408000,1.23
1982-05-10,86.62,86.87,86.37,86.37,646400,1.24
1982-05-07,86.87,87.00,86.62,87.00,1593600,1.25
1982-05-06,86.75,86.87,86.50,86.75,2345600,1.25
1982-05-05,86.62,87.12,86.00,86.00,1472000,1.24
1982-05-04,86.62,87.00,86.25,86.75,4128000,1.25
1982-05-03,85.50,86.00,84.87,86.00,1673600,1.24
1982-04-30,85.50,85.75,85.25,85.62,1337600,1.23
1982-04-29,86.00,86.12,85.75,85.75,4163200,1.23
1982-04-28,86.12,86.37,85.87,86.12,1235200,1.24
1982-04-27,86.37,86.62,86.12,86.37,1484800,1.24
1982-04-26,86.75,87.37,86.00,86.62,2236800,1.25
1982-04-23,86.75,87.12,86.25,87.00,3123200,1.25
1982-04-22,86.87,87.25,86.50,87.00,3289600,1.25
1982-04-21,86.25,86.87,85.62,85.87,3078400,1.23
1982-04-20,86.25,86.75,85.62,85.62,3696000,1.23
1982-04-19,86.62,87.25,86.00,87.00,6752000,1.25
1982-04-16,87.25,87.62,86.75,87.12,2345600,1.24
1982-04-15,86.62,86.87,86.37,86.75,2624000,1.23
1982-04-14,86.75,87.25,86.12,86.62,1913600,1.23
1982-04-13,86.25,87.00,85.50,86.62,1456000,1.23
1982-04-12,85.62,86.12,85.12,86.12,2044800,1.22
1982-04-08,84.50,85.37,83.50,85.25,3721600,1.21
1982-04-07,84.37,84.75,84.00,84.00,3014400,1.19
1982-04-06,84.00,84.50,83.50,84.50,1776000,1.20
1982-04-05,83.87,84.00,83.62,83.62,3036800,1.19
1982-04-02,83.12,83.37,83.00,83.12,4342400,1.18
1982-04-01,83.25,83.37,83.00,83.12,5564800,1.18
1982-03-31,83.25,83.75,82.62,82.75,3267200,1.18
1982-03-30,83.50,84.37,82.62,84.00,4329600,1.19
1982-03-29,82.12,82.75,81.50,82.62,3267200,1.17
1982-03-26,81.12,81.62,80.50,81.00,3091200,1.15
1982-03-25,81.62,81.87,81.25,81.87,1264000,1.16
1982-03-24,81.50,81.75,81.12,81.25,4505600,1.15
1982-03-23,80.50,81.00,80.00,81.00,3526400,1.15
1982-03-22,79.87,80.75,79.00,80.00,10118400,1.14
1982-03-19,79.75,80.00,79.37,80.00,5731200,1.14
1982-03-18,79.25,79.50,78.87,79.50,3308800,1.13
1982-03-17,78.62,79.00,78.25,78.87,3363200,1.12
1982-03-16,79.37,79.62,79.00,79.25,1856000,1.13
1982-03-15,79.00,79.62,78.25,79.25,3756800,1.13
1982-03-12,79.50,80.00,79.00,79.12,5107200,1.12
1982-03-11,81.00,81.25,80.62,80.87,1196800,1.15
1982-03-10,80.62,81.25,80.00,80.87,5516800,1.15
1982-03-09,80.37,81.50,79.25,80.62,7568000,1.14
1982-03-08,82.75,83.50,82.00,82.00,3203200,1.16
1982-03-05,83.00,83.25,82.75,82.75,1337600,1.18
1982-03-04,82.87,83.50,82.25,83.25,3942400,1.18
1982-03-03,82.75,83.75,81.75,83.75,4764800,1.19
1982-03-02,83.37,84.25,82.50,82.50,4345600,1.17
1982-03-01,83.87,84.25,83.37,84.00,3216000,1.19
1982-02-26,83.62,84.00,83.25,83.25,1116800,1.18
1982-02-25,83.87,84.50,83.12,83.37,2643200,1.18
1982-02-24,83.25,84.00,82.50,83.87,2931200,1.19
1982-02-23,81.75,82.37,81.12,82.37,2080000,1.17
1982-02-22,83.12,84.37,81.75,81.75,2844800,1.16
1982-02-19,83.75,84.25,83.25,84.00,3641600,1.19
1982-02-18,84.00,84.50,83.50,84.25,2611200,1.20
1982-02-17,83.12,83.37,82.75,83.25,2521600,1.18
1982-02-16,82.62,83.50,81.62,83.50,4371200,1.19
1982-02-12,82.75,83.00,82.50,82.75,1340800,1.18
1982-02-11,83.12,83.37,82.87,82.87,2486400,1.18
1982-02-10,83.62,83.87,83.25,83.25,2467200,1.18
1982-02-09,83.37,83.75,83.00,83.12,1529600,1.18
1982-02-08,83.62,84.62,82.50,82.75,9219200,1.18
1982-02-05,84.75,85.12,84.37,84.87,2601600,1.21
1982-02-04,84.37,84.75,83.87,84.75,2412800,1.20
1982-02-03,84.75,85.00,84.50,84.50,3270400,1.20
1982-02-02,84.50,84.87,84.12,84.62,1305600,1.20
1982-02-01,84.62,85.00,84.25,84.37,2739200,1.20
1982-01-29,84.12,85.25,83.00,85.25,8044800,1.21
1982-01-28,83.50,83.87,83.00,83.25,3520000,1.18
1982-01-27,83.00,83.50,82.50,83.00,8057600,1.18
1982-01-26,84.25,84.75,83.62,83.75,2262400,1.19
1982-01-25,83.37,83.75,83.00,83.50,5798400,1.19
1982-01-22,83.12,83.50,82.62,83.50,2672000,1.19
1982-01-21,83.62,84.25,82.87,83.00,2972800,1.18
1982-01-20,82.62,83.75,81.50,83.37,3753600,1.18
1982-01-19,82.50,83.25,81.62,81.62,3948800,1.16
1982-01-18,80.37,81.75,79.00,81.75,6966400,1.16
1982-01-15,80.25,80.50,79.87,80.50,3894400,1.13
1982-01-14,79.50,79.87,79.00,79.50,1401600,1.11
1982-01-13,79.62,80.37,78.75,78.75,4547200,1.10
1982-01-12,79.50,79.87,79.00,79.62,2195200,1.12
1982-01-11,79.75,80.25,79.25,79.25,4540800,1.11
1982-01-08,79.25,79.75,78.75,79.50,1737600,1.11
1982-01-07,78.25,78.75,77.75,78.62,1734400,1.10
1982-01-06,78.75,79.00,78.37,78.50,2140800,1.10
1982-01-05,79.25,80.25,78.25,78.50,1142400,1.10
1982-01-04,80.37,80.50,80.12,80.37,678400,1.13
1981-12-31,80.37,80.87,80.00,80.37,937600,1.13
1981-12-30,79.75,80.87,79.62,80.37,1699200,1.13
1981-12-29,79.87,80.25,79.75,79.75,2352000,1.12
1981-12-28,79.50,80.25,79.50,79.87,1520000,1.12
1981-12-24,79.50,79.75,79.37,79.37,227200,1.11
1981-12-23,79.75,79.87,79.37,79.50,1113600,1.11
1981-12-22,79.62,80.00,79.62,79.75,2329600,1.12
1981-12-21,79.37,79.75,79.37,79.50,947200,1.11
1981-12-18,78.62,79.50,78.62,79.25,988800,1.11
1981-12-17,77.75,78.50,77.75,78.37,1577600,1.10
1981-12-16,78.50,78.75,77.25,77.50,1865600,1.09
1981-12-15,77.50,78.50,77.37,78.50,2483200,1.10
1981-12-14,77.62,77.62,77.37,77.50,1900800,1.09
1981-12-11,77.87,78.00,77.62,77.87,1635200,1.09
1981-12-10,77.75,77.87,77.62,77.87,1398400,1.09
1981-12-09,77.50,78.00,77.50,77.75,3008000,1.09
1981-12-08,79.50,79.50,77.12,77.37,2838400,1.08
1981-12-07,80.25,80.25,79.62,80.00,1164800,1.12
1981-12-04,79.87,80.50,79.87,80.37,1424000,1.13
1981-12-03,80.00,80.00,79.62,79.87,934400,1.12
1981-12-02,79.87,80.37,79.62,80.00,1171200,1.12
1981-12-01,80.25,80.37,79.62,79.87,947200,1.12
1981-11-30,80.37,80.50,80.00,80.25,1622400,1.12
1981-11-27,79.75,80.37,79.50,80.37,1097600,1.13
1981-11-25,79.75,80.62,79.75,79.75,3680000,1.12
1981-11-24,78.00,79.62,78.00,79.50,1913600,1.11
1981-11-23,77.62,78.25,77.62,78.00,2112000,1.09
1981-11-20,76.62,77.50,76.50,77.37,2496000,1.08
1981-11-19,76.62,76.62,76.00,76.62,963200,1.07
1981-11-18,77.00,77.00,76.37,76.62,2262400,1.07
1981-11-17,77.00,77.62,76.75,77.12,2976000,1.08
1981-11-16,78.50,78.50,76.75,77.00,3113600,1.08
1981-11-13,78.75,79.50,78.75,78.75,1161600,1.10
1981-11-12,78.25,79.00,78.25,78.75,1350400,1.10
1981-11-11,77.00,77.62,77.00,77.62,902400,1.09
1981-11-10,77.25,78.50,77.00,77.00,1392000,1.08
1981-11-09,75.75,77.25,75.75,77.25,1347200,1.08
1981-11-06,76.50,76.50,75.75,75.75,883200,1.06
1981-11-05,77.50,77.87,76.87,77.00,2387200,1.08
1981-11-04,78.12,78.37,77.25,77.50,1708800,1.09
1981-11-03,78.62,78.62,78.00,78.12,4172800,1.09
1981-11-02,78.25,79.00,78.00,78.62,6198400,1.10
1981-10-30,76.75,78.50,76.50,78.25,4316800,1.10
1981-10-29,77.62,78.00,76.50,76.75,3158400,1.08
1981-10-28,76.25,78.25,76.25,77.62,4348800,1.09
1981-10-27,73.87,76.25,73.62,76.00,4134400,1.07
1981-10-26,73.87,73.87,73.00,73.87,1014400,1.04
1981-10-23,74.87,74.87,73.62,74.00,1235200,1.04
1981-10-22,74.25,75.00,74.25,75.00,2118400,1.05
1981-10-21,73.62,74.50,73.62,74.00,2905600,1.04
1981-10-20,73.62,74.00,72.75,73.37,2649600,1.03
1981-10-19,74.00,74.00,73.25,73.62,3340800,1.03
1981-10-16,75.25,75.25,74.87,75.25,4582400,1.04
1981-10-15,73.75,75.25,73.62,75.25,2304000,1.04
1981-10-14,74.87,74.87,73.75,73.75,1510400,1.02
1981-10-13,74.12,75.50,74.00,75.12,1878400,1.04
1981-10-12,73.50,74.12,73.50,74.12,742400,1.02
1981-10-09,74.50,75.00,73.50,73.50,1190400,1.02
1981-10-08,73.50,74.62,73.25,74.50,1270400,1.03
1981-10-07,73.12,73.50,73.00,73.50,566400,1.02
1981-10-06,72.75,73.37,72.37,73.12,1011200,1.01
1981-10-05,73.75,73.75,72.50,72.75,1843200,1.01
1981-10-02,74.12,74.50,73.50,73.75,3414400,1.02
1981-10-01,73.75,74.25,73.50,74.12,2016000,1.02
1981-09-30,73.00,73.75,72.62,73.75,2809600,1.02
1981-09-29,72.00,73.25,72.00,73.00,2035200,1.01
1981-09-28,69.50,71.50,69.12,71.50,1657600,0.99
1981-09-25,70.25,70.25,69.00,69.50,1516800,0.96
1981-09-24,71.00,71.62,70.50,70.50,2281600,0.97
1981-09-23,71.75,71.75,70.50,71.00,2899200,0.98
1981-09-22,72.00,72.50,71.25,72.00,2720000,1.00
1981-09-21,69.87,72.00,69.75,72.00,3260800,1.00
1981-09-18,69.00,69.87,69.00,69.87,2204800,0.97
1981-09-17,69.12,69.75,69.00,69.00,1350400,0.95
1981-09-16,69.75,69.87,69.12,69.12,1523200,0.96
1981-09-15,70.00,70.25,69.75,69.75,848000,0.96
1981-09-14,70.00,70.50,69.75,70.00,1817600,0.97
1981-09-11,68.75,70.00,68.62,70.00,2022400,0.97
1981-09-10,68.75,69.37,68.62,68.75,956800,0.95
1981-09-09,68.25,68.87,68.25,68.75,2496000,0.95
1981-09-08,68.75,68.75,68.00,68.25,2950400,0.94
1981-09-04,69.25,69.25,68.75,69.00,1609600,0.95
1981-09-03,70.00,70.37,69.25,69.25,2236800,0.96
1981-09-02,69.37,70.50,69.37,70.00,1558400,0.97
1981-09-01,69.37,69.87,69.00,69.37,1369600,0.96
1981-08-31,69.25,69.50,69.25,69.37,1827200,0.96
1981-08-28,69.12,69.37,68.62,69.25,1510400,0.96
1981-08-27,69.00,69.12,68.00,69.12,2518400,0.96
1981-08-26,68.62,69.00,68.62,69.00,1123200,0.95
1981-08-25,67.87,68.75,67.37,68.50,2374400,0.95
1981-08-24,69.25,69.25,67.50,67.87,2976000,0.94
1981-08-21,70.50,70.50,69.25,69.25,1622400,0.96
1981-08-20,70.50,70.75,70.50,70.50,1328000,0.97
1981-08-19,69.87,70.62,69.75,70.37,876800,0.97
1981-08-18,70.00,70.25,69.87,69.87,1600000,0.97
1981-08-17,70.12,70.37,69.87,70.00,832000,0.97
1981-08-14,71.00,71.00,70.12,70.12,700800,0.97
1981-08-13,71.50,71.50,71.00,71.00,1593600,0.98
1981-08-12,71.25,71.75,71.25,71.50,2595200,0.99
1981-08-11,70.00,71.25,70.00,71.25,4467200,0.98
1981-08-10,68.75,69.87,68.75,69.75,2329600,0.96
1981-08-07,70.25,70.25,68.00,68.75,17100800,0.95
1981-08-06,71.62,71.75,70.50,70.50,3059200,0.97
1981-08-05,71.50,71.75,71.00,71.62,2409600,0.99
1981-08-04,72.00,72.25,71.37,71.50,1804800,0.99
1981-08-03,72.62,72.75,72.00,72.00,1177600,1.00
1981-07-31,72.37,72.87,72.37,72.62,1244800,1.00
1981-07-30,72.37,72.75,72.37,72.37,665600,1.00
1981-07-29,72.75,72.75,72.12,72.37,1648000,1.00
1981-07-28,73.37,73.37,72.75,72.75,1651200,1.01
1981-07-27,73.12,73.75,73.12,73.37,2614400,1.01
1981-07-24,72.75,73.25,72.75,73.00,1001600,1.01
1981-07-23,73.00,73.00,72.50,72.62,1840000,1.00
1981-07-22,73.12,73.75,73.00,73.12,2352000,1.01
1981-07-21,73.50,73.50,73.12,73.12,1129600,1.01
1981-07-20,73.87,73.87,73.50,73.50,2438400,1.02
1981-07-17,74.25,74.75,74.25,74.25,854400,1.01
1981-07-16,74.12,74.37,74.00,74.25,358400,1.01
1981-07-15,74.25,74.25,73.75,74.12,1782400,1.01
1981-07-14,74.50,74.75,74.12,74.25,716800,1.01
1981-07-13,74.25,74.75,74.25,74.50,880000,1.02
1981-07-10,75.00,75.00,74.12,74.12,528000,1.01
1981-07-09,74.12,75.00,74.00,75.00,1318400,1.02
1981-07-08,74.12,74.12,73.87,74.12,1494400,1.01
1981-07-07,74.50,74.75,74.00,74.12,1324800,1.01
1981-07-06,74.62,74.62,74.12,74.50,2009600,1.02
1981-07-02,75.25,75.62,75.12,75.12,1590400,1.02
1981-07-01,75.75,75.75,75.25,75.25,1788800,1.03
1981-06-30,75.75,76.00,75.75,75.75,2438400,1.03
1981-06-29,76.12,76.12,75.50,75.75,1408000,1.03
1981-06-26,76.37,76.37,76.12,76.12,832000,1.04
1981-06-25,76.37,76.75,76.25,76.37,2163200,1.04
1981-06-24,76.75,76.87,76.00,76.37,1571200,1.04
1981-06-23,75.75,77.00,75.62,76.75,1968000,1.05
1981-06-22,77.25,77.25,75.75,75.75,2278400,1.03
1981-06-19,77.87,77.87,77.00,77.50,4422400,1.06
1981-06-18,77.00,78.00,77.00,77.87,3916800,1.06
1981-06-17,75.37,76.75,75.12,76.75,1705600,1.05
1981-06-16,76.00,76.12,75.12,75.37,2224000,1.03
1981-06-15,75.37,76.25,75.25,76.00,1984000,1.04
1981-06-12,75.50,75.50,75.00,75.37,1523200,1.03
1981-06-11,74.50,75.62,74.50,75.50,1804800,1.03
1981-06-10,74.00,74.75,74.00,74.50,4240000,1.02
1981-06-09,72.00,73.25,72.00,73.25,3030400,1.00
1981-06-08,71.50,72.00,71.25,71.87,2640000,0.98
1981-06-05,71.00,71.62,70.75,71.50,1632000,0.98
1981-06-04,71.00,71.50,70.75,71.00,1708800,0.97
1981-06-03,70.75,71.25,70.50,71.00,2137600,0.97
1981-06-02,71.87,71.87,70.75,70.75,1417600,0.97
1981-06-01,70.75,72.50,70.75,72.00,1465600,0.98
1981-05-29,69.50,70.75,69.50,70.50,1241600,0.96
1981-05-28,68.75,69.50,68.75,69.25,3529600,0.94
1981-05-27,68.75,69.50,68.25,68.75,1347200,0.94
1981-05-26,68.25,68.75,67.37,68.75,1523200,0.94
1981-05-22,69.37,69.50,67.75,68.25,1526400,0.93
1981-05-21,69.87,70.12,69.37,69.37,2688000,0.95
1981-05-20,69.87,70.37,69.75,69.87,3315200,0.95
1981-05-19,70.12,70.37,69.87,69.87,1004800,0.95
1981-05-18,70.12,70.50,70.12,70.12,668800,0.96
1981-05-15,69.87,70.25,69.75,69.75,2121600,0.95
1981-05-14,69.50,70.00,69.00,69.87,822400,0.95
1981-05-13,70.00,70.00,69.50,69.50,736000,0.95
1981-05-12,69.75,70.12,69.75,70.00,1273600,0.96
1981-05-11,70.00,70.25,69.62,69.75,982400,0.95
1981-05-08,70.00,70.37,69.62,70.00,1574400,0.96
1981-05-07,69.87,70.25,69.50,70.00,1728000,0.96
1981-05-06,69.37,70.25,69.37,69.87,1286400,0.95
1981-05-05,69.87,69.87,69.12,69.12,2044800,0.94
1981-05-04,70.50,70.50,69.62,70.00,1084800,0.96
1981-05-01,71.75,71.75,70.25,71.25,2022400,0.97
1981-04-30,71.75,72.50,71.50,71.75,1264000,0.98
1981-04-29,73.87,74.12,71.62,71.75,1836800,0.98
1981-04-28,75.00,75.00,73.62,73.87,1798400,1.01
1981-04-27,74.87,75.00,74.00,75.00,2201600,1.02
1981-04-24,75.12,75.75,74.75,74.87,3078400,1.02
1981-04-23,73.75,75.87,73.75,75.12,3772800,1.02
1981-04-22,73.37,73.62,72.75,73.50,1558400,1.00
1981-04-21,73.25,74.25,73.25,73.37,3267200,1.00
1981-04-20,70.62,73.00,69.00,73.00,2928000,1.00
1981-04-16,70.12,70.75,70.00,70.62,1446400,0.95
1981-04-15,70.50,71.00,70.50,70.75,1228800,0.95
1981-04-14,69.62,70.00,69.12,70.00,899200,0.94
1981-04-13,69.62,69.87,69.25,69.62,1017600,0.94
1981-04-10,69.25,70.50,69.00,69.62,4000000,0.94
1981-04-09,68.25,69.50,68.25,69.25,2851200,0.93
1981-04-08,68.62,68.87,68.00,68.12,2492800,0.92
1981-04-07,69.12,69.25,68.37,68.62,1212800,0.92
1981-04-06,69.87,69.87,68.75,69.12,1654400,0.93
1981-04-03,69.87,71.00,69.87,69.87,755200,0.94
1981-04-02,70.25,70.50,69.25,69.87,1840000,0.94
1981-04-01,70.50,71.25,70.00,70.25,1750400,0.95
1981-03-31,70.25,71.00,70.25,70.50,1120000,0.95
1981-03-30,70.62,71.00,70.00,70.00,432000,0.94
1981-03-27,71.75,71.75,70.62,70.62,1232000,0.95
1981-03-26,71.00,72.00,71.00,71.75,2377600,0.97
1981-03-25,70.75,71.00,70.62,71.00,1782400,0.96
1981-03-24,71.25,71.75,70.62,70.75,2470400,0.95
1981-03-23,71.25,71.25,70.00,71.25,3110400,0.96
1981-03-20,71.62,72.37,70.50,71.25,2352000,0.96
1981-03-19,72.75,72.75,71.62,71.62,918400,0.96
1981-03-18,73.87,73.87,73.25,73.25,1056000,0.99
1981-03-17,74.12,74.37,73.62,73.87,2454400,0.99
1981-03-16,74.00,74.12,73.37,74.12,1184000,1.00
1981-03-13,73.50,74.25,73.50,74.00,1267200,1.00
1981-03-12,72.37,73.75,71.12,73.50,2809600,0.99
1981-03-11,72.25,72.25,71.00,71.37,1494400,0.96
1981-03-10,71.50,73.25,71.50,72.25,3174400,0.97
1981-03-09,70.25,71.37,70.25,71.25,1680000,0.96
1981-03-06,70.12,70.50,69.87,70.12,1075200,0.94
1981-03-05,69.87,70.75,69.62,70.12,2934400,0.94
1981-03-04,70.50,70.50,69.50,69.87,928000,0.94
1981-03-03,71.50,71.75,70.00,70.50,2361600,0.95
1981-03-02,71.37,71.62,70.00,71.50,1811200,0.96
1981-02-27,67.87,71.50,67.87,71.37,2931200,0.96
1981-02-26,67.25,67.87,66.75,67.37,4870400,0.91
1981-02-25,67.87,67.87,66.75,67.25,5475200,0.91
1981-02-24,68.87,69.00,68.50,68.50,1334400,0.92
1981-02-23,68.75,69.00,68.37,68.87,1497600,0.93
1981-02-20,68.75,69.50,68.75,68.75,1945600,0.93
1981-02-19,69.37,69.75,68.75,68.75,2668800,0.93
1981-02-18,68.12,69.37,68.00,69.37,2406400,0.93
1981-02-17,67.00,68.25,67.00,68.12,918400,0.92
1981-02-13,67.00,67.37,66.50,67.00,2889600,0.90
1981-02-12,66.62,67.00,66.62,67.00,1760000,0.90
1981-02-11,66.12,66.62,66.12,66.37,2352000,0.89
1981-02-10,66.37,66.75,66.12,66.12,1388800,0.89
1981-02-09,66.00,66.50,66.00,66.37,1945600,0.89
1981-02-06,65.12,66.25,65.12,66.00,3273600,0.89
1981-02-05,66.50,67.00,65.12,65.12,4422400,0.88
1981-02-04,67.00,67.37,66.25,66.50,1420800,0.90
1981-02-03,67.00,67.25,66.25,67.00,3184000,0.90
1981-02-02,67.00,67.25,66.50,67.00,585600,0.90
1981-01-30,66.50,67.37,66.50,67.00,1075200,0.90
1981-01-29,67.00,67.37,66.25,66.37,2774400,0.89
1981-01-28,67.50,67.50,67.00,67.00,2803200,0.90
1981-01-27,67.87,68.00,67.00,67.50,4483200,0.91
1981-01-26,68.25,68.50,67.62,67.87,716800,0.91
1981-01-23,67.75,68.25,67.25,68.25,1020800,0.92
1981-01-22,68.00,68.00,67.50,67.75,880000,0.91
1981-01-21,68.50,68.50,67.75,68.00,1539200,0.92
1981-01-20,68.75,69.12,68.37,68.50,1795200,0.92
1981-01-19,70.00,70.00,68.50,68.75,1286400,0.93
1981-01-16,70.50,70.75,70.12,70.25,1110400,0.93
1981-01-15,70.62,70.75,70.12,70.50,1264000,0.94
1981-01-14,70.75,71.25,70.50,70.62,915200,0.94
1981-01-13,70.75,71.00,70.00,70.75,1123200,0.94
1981-01-12,71.00,72.00,70.75,70.75,2236800,0.94
1981-01-09,70.62,71.50,70.62,71.00,2604800,0.94
1981-01-08,72.12,72.25,70.62,70.62,3555200,0.94
1981-01-07,71.00,72.50,69.00,72.12,3222400,0.96
1981-01-06,69.50,71.50,69.50,71.00,2828800,0.94
1981-01-05,68.12,69.00,68.12,69.00,1753600,0.92
1981-01-02,68.87,68.87,68.12,68.12,512000,0.90
1980-12-31,68.62,69.37,68.50,68.87,2966400,0.91
1980-12-30,68.37,68.62,68.00,68.62,2342400,0.91
1980-12-29,67.87,68.62,67.87,68.37,2256000,0.91
1980-12-26,67.25,67.87,67.00,67.87,918400,0.90
1980-12-24,66.50,67.50,66.50,67.25,4697600,0.89
1980-12-23,66.00,66.75,66.00,66.50,4323200,0.88
1980-12-22,63.75,65.87,63.75,65.50,4457600,0.87
1980-12-19,63.75,63.75,63.00,63.50,4608000,0.84
1980-12-18,63.88,64.50,63.63,64.00,4336000,0.85
1980-12-17,64.00,64.25,63.75,63.88,1104000,0.85
1980-12-16,64.50,64.50,63.75,64.00,1580800,0.85
1980-12-15,64.62,65.00,64.37,64.62,1788800,0.86
1980-12-12,65.00,65.00,64.50,64.62,2739200,0.86
1980-12-11,65.50,65.50,64.37,65.00,1980800,0.86
1980-12-10,67.37,67.87,65.75,65.75,2115200,0.87
1980-12-09,67.37,67.87,67.25,67.37,1721600,0.89
1980-12-08,67.50,67.87,67.25,67.37,2009600,0.89
1980-12-05,68.00,68.00,67.50,67.50,3376000,0.90
1980-12-04,68.12,68.87,68.00,68.12,2073600,0.90
1980-12-03,69.00,69.00,68.00,68.12,4246400,0.90
1980-12-02,69.50,69.87,68.75,69.25,1670400,0.92
1980-12-01,70.37,70.62,69.25,69.50,2572800,0.92
1980-11-28,71.00,71.25,70.25,70.37,844800,0.93
1980-11-26,71.12,71.50,71.00,71.00,2275200,0.94
1980-11-25,71.50,71.50,71.00,71.12,1689600,0.94
1980-11-24,72.00,72.00,71.00,71.50,5513600,0.95
1980-11-21,73.12,73.62,72.12,72.25,3155200,0.96
1980-11-20,73.12,73.50,72.87,73.12,4316800,0.97
1980-11-19,73.50,73.62,72.37,73.12,2115200,0.97
1980-11-18,72.75,73.75,72.75,73.50,1913600,0.98
1980-11-17,72.50,73.00,71.87,72.75,1849600,0.97
1980-11-14,70.75,73.50,70.50,72.50,2521600,0.96
1980-11-13,70.12,71.00,69.75,70.75,2537600,0.94
1980-11-12,68.75,70.62,68.62,70.12,1987200,0.93
1980-11-11,67.87,69.37,67.75,68.75,704000,0.91
1980-11-10,67.50,67.87,67.50,67.87,1644800,0.90
1980-11-07,67.62,67.62,67.12,67.25,1641600,0.89
1980-11-06,68.62,68.75,67.50,67.62,4905600,0.90
1980-11-05,68.62,72.50,68.62,68.62,3776000,0.91
1980-11-03,67.62,68.37,67.62,68.37,2835200,0.91
1980-10-31,67.50,67.87,67.00,67.62,2252800,0.90
1980-10-30,68.50,68.50,67.25,67.50,1436800,0.90
1980-10-29,70.00,70.00,68.75,69.00,2572800,0.92
1980-10-28,70.00,70.50,69.75,70.25,768000,0.93
1980-10-27,71.00,71.00,70.00,70.00,1116800,0.93
1980-10-24,70.50,71.12,70.50,71.12,1104000,0.94
1980-10-23,72.00,72.25,70.50,70.50,1424000,0.94
1980-10-22,71.62,72.25,71.62,72.00,1689600,0.96
1980-10-21,71.50,72.50,71.50,71.62,1600000,0.95
1980-10-20,72.50,72.50,71.50,71.50,1446400,0.95
1980-10-17,71.75,73.00,71.62,72.75,2544000,0.95
1980-10-16,71.87,73.00,71.75,71.75,2809600,0.94
1980-10-15,71.25,72.12,71.25,71.87,4233600,0.94
1980-10-14,71.12,71.75,70.62,70.87,2208000,0.93
1980-10-13,70.87,71.37,70.00,71.12,1612800,0.93
1980-10-10,71.75,72.37,70.50,70.87,1417600,0.93
1980-10-09,74.37,74.37,71.62,71.75,2576000,0.94
1980-10-08,75.00,75.37,74.50,74.50,1852800,0.98
1980-10-07,75.37,76.12,74.50,75.00,3420800,0.98
1980-10-06,74.00,75.62,73.87,75.37,3190400,0.99
1980-10-03,71.87,74.12,71.75,74.00,2812800,0.97
1980-10-02,72.87,72.87,71.62,71.87,2665600,0.94
1980-10-01,71.50,72.87,71.25,72.87,2809600,0.95
1980-09-30,71.62,71.75,70.87,71.50,3939200,0.94
1980-09-29,72.00,72.00,71.50,71.62,1769600,0.94
1980-09-26,74.25,74.25,72.50,72.62,4400000,0.95
1980-09-25,74.87,74.87,74.00,74.25,3392000,0.97
1980-09-24,76.25,76.25,74.50,75.00,8473600,0.98
1980-09-23,77.25,77.50,76.50,76.50,4086400,1.00
1980-09-22,77.00,77.50,76.25,77.25,2550400,1.01
1980-09-19,78.00,78.00,76.00,77.00,4985600,1.01
1980-09-18,79.37,79.75,77.50,78.25,4857600,1.03
1980-09-17,78.75,79.50,78.50,79.37,4553600,1.04
1980-09-16,77.00,79.00,77.00,78.75,2694400,1.03
1980-09-15,77.00,77.25,76.37,76.87,604800,1.01
1980-09-12,76.87,77.25,76.50,77.00,1718400,1.01
1980-09-11,77.50,77.75,76.50,76.87,1148800,1.01
1980-09-10,77.87,77.87,77.12,77.50,1958400,1.02
1980-09-09,77.37,77.87,77.12,77.87,3625600,1.02
1980-09-08,77.62,77.75,77.37,77.37,649600,1.01
1980-09-05,78.37,78.50,77.62,77.62,556800,1.02
1980-09-04,78.37,78.62,78.00,78.37,2518400,1.03
1980-09-03,78.00,78.37,77.87,78.37,1670400,1.03
1980-09-02,78.25,78.25,77.62,78.00,739200,1.02
1980-08-29,78.00,78.50,77.50,78.50,716800,1.03
1980-08-28,78.37,78.37,77.75,78.00,745600,1.02
1980-08-27,79.12,79.12,78.62,78.62,1321600,1.03
1980-08-26,79.12,79.50,79.00,79.25,851200,1.04
1980-08-25,79.25,79.50,78.62,79.12,1500800,1.04
1980-08-22,79.37,79.37,79.00,79.25,1315200,1.04
1980-08-21,79.12,79.50,78.75,79.37,2608000,1.04
1980-08-20,79.75,79.75,79.12,79.12,3788800,1.04
1980-08-19,79.75,80.25,79.75,79.75,1875200,1.05
1980-08-18,80.87,80.87,79.75,79.75,1740800,1.05
1980-08-15,81.00,81.50,80.75,81.00,1894400,1.06
1980-08-14,80.87,81.50,80.62,81.00,1452800,1.06
1980-08-13,81.00,81.12,80.50,80.87,1846400,1.06
1980-08-12,82.00,82.00,80.25,81.00,854400,1.06
1980-08-11,81.87,82.75,81.50,82.37,800000,1.08
1980-08-08,81.25,82.75,81.00,81.87,1737600,1.07
1980-08-07,80.00,81.25,80.00,81.25,1500800,1.06
1980-08-06,79.87,80.37,79.75,79.87,1225600,1.05
1980-08-05,79.75,80.25,79.37,79.87,1657600,1.05
1980-08-04,79.37,79.87,78.62,79.75,1062400,1.05
1980-08-01,80.25,80.25,79.37,79.37,2147200,1.04
1980-07-31,80.00,80.50,79.37,80.50,1292800,1.05
1980-07-30,78.87,80.37,78.87,80.00,2073600,1.05
1980-07-29,76.87,78.37,76.62,78.37,1504000,1.03
1980-07-28,76.37,76.87,76.12,76.87,1363200,1.01
1980-07-25,76.50,76.62,76.00,76.37,1222400,1.00
1980-07-24,75.87,76.50,75.87,76.50,1014400,1.00
1980-07-23,76.12,77.00,75.62,75.75,1344000,0.99
1980-07-22,75.87,76.50,75.87,76.12,1084800,1.00
1980-07-21,77.00,77.75,75.75,75.75,2432000,0.99
1980-07-18,76.00,77.87,76.00,77.00,1670400,1.01
1980-07-17,75.00,75.62,74.75,75.50,867200,0.99
1980-07-16,74.37,75.00,74.37,75.00,3062400,0.98
1980-07-15,73.37,74.75,73.37,73.87,22633600,0.97
1980-07-14,73.25,73.25,72.50,73.12,1395200,0.96
1980-07-11,74.12,74.37,72.62,72.87,4851200,0.94
1980-07-10,74.87,74.87,74.12,74.12,4003200,0.96
1980-07-09,75.25,75.25,74.37,74.87,1830400,0.97
1980-07-08,74.75,75.25,74.25,75.25,1587200,0.97
1980-07-07,74.75,75.00,74.50,74.75,1673600,0.97
1980-07-03,74.12,74.75,74.00,74.75,649600,0.97
1980-07-02,73.87,74.37,73.75,74.12,2038400,0.96
1980-07-01,73.75,73.87,73.12,73.87,1280000,0.96
1980-06-30,74.50,74.75,73.75,73.75,582400,0.95
1980-06-27,74.37,74.75,74.12,74.50,579200,0.96
1980-06-26,75.25,75.37,74.12,74.37,1913600,0.96
1980-06-25,74.00,75.50,73.37,75.25,2124800,0.97
1980-06-24,74.37,74.37,73.25,74.00,1392000,0.96
1980-06-23,73.62,75.00,73.50,74.37,777600,0.96
1980-06-20,73.75,73.87,73.25,73.62,2560000,0.95
1980-06-19,75.25,75.37,73.50,73.75,908800,0.95
1980-06-18,75.25,75.62,74.75,75.25,2876800,0.97
1980-06-17,75.62,76.00,75.25,75.25,803200,0.97
1980-06-16,76.50,76.75,75.62,75.62,1379200,0.98
1980-06-13,75.50,76.75,75.00,76.50,768000,0.99
1980-06-12,76.00,76.25,74.87,75.50,1766400,0.98
1980-06-11,76.25,76.25,75.00,76.00,5532800,0.98
1980-06-10,77.62,77.87,76.50,76.50,2118400,0.99
1980-06-09,77.62,77.87,77.00,77.62,2403200,1.00
1980-06-06,77.50,77.87,77.37,77.62,288000,1.00
1980-06-05,77.12,77.87,76.87,77.50,4195200,1.00
1980-06-04,76.87,77.37,76.87,77.12,1136000,1.00
1980-06-03,77.25,77.37,76.50,76.75,822400,0.99
1980-06-02,77.87,77.87,76.87,77.25,1388800,1.00
1980-05-30,78.00,78.00,77.50,77.87,1254400,1.01
1980-05-29,78.75,78.87,78.00,78.00,1267200,1.01
1980-05-28,78.37,79.25,78.25,78.75,2857600,1.02
1980-05-27,78.00,78.37,77.75,78.37,1500800,1.01
1980-05-23,78.25,78.25,77.62,78.00,2224000,1.01
1980-05-22,78.00,78.75,77.87,78.37,1561600,1.01
1980-05-21,79.00,79.00,77.62,78.00,2832000,1.01
1980-05-20,79.37,79.62,79.37,79.50,1686400,1.03
1980-05-19,78.75,79.62,78.50,79.37,2137600,1.03
1980-05-16,78.25,79.00,78.00,78.75,1843200,1.02
1980-05-15,77.12,78.50,77.12,78.25,1164800,1.01
1980-05-14,76.25,77.00,76.25,76.87,2768000,0.99
1980-05-13,75.87,76.25,75.50,76.25,1961600,0.99
1980-05-12,76.00,76.12,75.75,75.87,1913600,0.98
1980-05-09,76.00,76.25,75.87,76.00,1612800,0.98
1980-05-08,75.75,76.12,75.75,76.00,2076800,0.98
1980-05-07,75.12,76.25,74.75,75.75,2057600,0.98
1980-05-06,73.50,75.37,73.50,75.12,2531200,0.97
1980-05-05,72.50,73.37,72.50,73.25,2387200,0.95
1980-05-02,71.87,72.75,71.62,72.37,1036800,0.94
1980-05-01,71.50,72.62,71.50,71.87,4787200,0.93
1980-04-30,69.50,71.50,69.50,71.50,2374400,0.92
1980-04-29,69.50,70.50,69.50,69.50,1849600,0.90
1980-04-28,69.37,69.87,69.37,69.50,656000,0.90
1980-04-25,69.37,69.50,67.87,69.00,1619200,0.89
1980-04-24,68.25,69.75,67.75,69.37,1200000,0.90
1980-04-23,69.00,69.62,68.00,68.25,1820800,0.88
1980-04-22,67.37,69.00,67.37,69.00,1158400,0.89
1980-04-21,67.50,68.25,66.50,67.25,1209600,0.87
1980-04-18,67.62,68.25,67.50,67.50,470400,0.87
1980-04-17,68.25,68.25,67.25,67.62,1254400,0.87
1980-04-16,69.75,70.12,68.37,68.62,3033600,0.89
1980-04-15,69.87,70.25,69.62,69.75,2352000,0.90
1980-04-14,70.12,70.12,69.50,69.87,2816000,0.90
1980-04-11,69.87,70.50,69.87,70.50,1683200,0.90
1980-04-10,69.12,70.12,69.12,69.75,2246400,0.89
1980-04-09,68.50,69.25,68.50,69.12,1414400,0.88
1980-04-08,67.75,68.37,67.37,68.00,1980800,0.87
1980-04-07,68.50,68.62,67.62,67.75,1507200,0.87
1980-04-03,68.50,68.87,68.25,68.50,1612800,0.88
1980-04-02,67.75,69.25,67.50,68.50,3958400,0.88
1980-04-01,67.75,67.87,66.75,67.75,1129600,0.87
1980-03-31,66.50,67.75,66.50,67.75,1075200,0.87
1980-03-28,63.75,66.25,63.75,65.75,2099200,0.84
1980-03-27,63.63,63.88,62.75,63.13,1900800,0.81
1980-03-26,64.12,64.25,63.63,63.63,1913600,0.81
1980-03-25,63.75,65.00,63.75,64.12,2176000,0.82
1980-03-24,64.75,65.37,63.50,63.63,1811200,0.81
1980-03-21,64.62,65.25,64.50,64.75,851200,0.83
1980-03-20,64.62,65.12,64.50,64.62,1072000,0.83
1980-03-19,63.88,64.87,63.75,64.62,1494400,0.83
1980-03-18,63.13,64.25,63.13,63.88,2729600,0.82
1980-03-17,65.00,65.12,63.00,63.00,4150400,0.80
1980-03-14,65.00,66.00,64.87,65.00,2521600,0.83
1980-03-13,65.75,65.75,65.00,65.00,1776000,0.83
1980-03-12,66.25,66.25,65.12,65.87,3785600,0.84
1980-03-11,66.25,66.50,65.87,66.25,1712000,0.85
1980-03-10,65.87,66.50,65.87,66.25,1804800,0.85
1980-03-07,67.00,67.00,65.00,65.00,1811200,0.83
1980-03-06,66.87,67.00,66.50,67.00,1939200,0.86
1980-03-05,69.00,69.00,66.75,66.87,2371200,0.85
1980-03-04,69.75,69.75,68.75,69.00,2435200,0.88
1980-03-03,71.12,71.12,69.62,69.87,1750400,0.89
1980-02-29,70.87,71.75,70.87,71.25,2774400,0.91
1980-02-28,71.25,71.37,70.75,70.75,1187200,0.90
1980-02-27,71.87,71.87,71.12,71.25,2742400,0.91
1980-02-26,71.87,72.00,71.50,71.87,1107200,0.92
1980-02-25,71.75,72.12,71.62,71.87,2704000,0.92
1980-02-22,72.00,72.25,71.75,71.75,1116800,0.92
1980-02-21,72.00,72.25,71.62,72.00,1564800,0.92
1980-02-20,71.87,72.62,71.87,72.00,988800,0.92
1980-02-19,72.25,72.25,71.50,71.87,1468800,0.92
1980-02-15,73.75,73.87,72.37,72.62,2416000,0.93
1980-02-14,73.50,74.87,73.50,73.75,1443200,0.94
1980-02-13,73.37,74.75,73.37,73.37,4022400,0.94
1980-02-12,71.00,72.37,71.00,72.00,1379200,0.92
1980-02-11,70.75,71.25,70.37,70.50,1811200,0.90
1980-02-08,70.50,71.25,70.12,70.75,1526400,0.90
1980-02-07,71.12,71.62,70.00,70.50,1913600,0.90
1980-02-06,71.75,72.00,70.75,71.12,2006400,0.91
1980-02-05,72.00,72.50,71.75,71.75,1891200,0.92
1980-02-04,71.75,72.62,71.62,72.00,1558400,0.92
1980-02-01,72.12,72.50,71.62,71.75,1596800,0.92
1980-01-31,72.37,73.12,72.12,72.12,1241600,0.92
1980-01-30,73.00,73.00,72.12,72.37,2262400,0.92
1980-01-29,72.87,73.75,72.37,73.00,3033600,0.93
1980-01-28,72.87,72.87,72.12,72.87,1798400,0.93
1980-01-25,72.75,72.87,72.00,72.87,2467200,0.93
1980-01-24,72.00,73.25,72.00,72.75,5324800,0.93
1980-01-23,71.87,71.87,71.12,71.75,2540800,0.92
1980-01-22,72.75,73.00,71.87,72.00,1900800,0.92
1980-01-21,73.12,73.37,72.75,72.75,1564800,0.93
1980-01-18,73.50,73.50,72.87,73.12,876800,0.93
1980-01-17,74.62,74.62,73.25,73.50,3116800,0.94
1980-01-16,74.75,74.87,74.12,74.62,3043200,0.95
1980-01-15,74.87,75.12,74.37,74.75,2355200,0.96
1980-01-14,74.25,74.87,73.75,74.87,1929600,0.96
1980-01-11,74.50,74.87,74.00,74.25,1331200,0.94
1980-01-10,74.50,75.87,74.50,74.50,4288000,0.94
1980-01-09,73.62,75.25,73.62,74.50,2403200,0.94
1980-01-08,73.25,73.75,73.00,73.50,1155200,0.93
1980-01-07,73.62,73.75,73.25,73.25,1276800,0.93
1980-01-04,73.25,73.62,73.25,73.62,672000,0.93
1980-01-03,74.25,74.37,73.25,73.25,2400000,0.93
1980-01-02,74.25,74.62,74.12,74.25,1638400,0.94
1979-12-31,74.00,74.37,73.87,74.25,620800,0.94
1979-12-28,74.37,74.50,73.87,74.00,1798400,0.93
1979-12-27,74.12,74.37,73.87,74.37,592000,0.94
1979-12-26,74.12,74.37,73.75,74.12,441600,0.94
1979-12-24,74.25,74.62,74.12,74.12,934400,0.94
1979-12-21,74.00,74.62,73.62,74.25,1516800,0.94
1979-12-20,74.00,74.87,73.87,74.00,1756800,0.93
1979-12-19,73.87,74.37,73.75,74.00,1587200,0.93
1979-12-18,74.25,74.25,73.50,73.87,2038400,0.93
1979-12-17,74.50,74.75,73.87,74.25,1129600,0.94
1979-12-14,73.87,74.75,73.62,74.50,1033600,0.94
1979-12-13,73.62,74.12,73.50,73.87,1376000,0.93
1979-12-12,73.75,74.25,73.62,73.62,1398400,0.93
1979-12-11,74.25,74.50,73.75,73.75,1305600,0.93
1979-12-10,74.50,74.62,74.12,74.25,1113600,0.94
1979-12-07,74.25,75.25,74.25,74.50,2796800,0.94
1979-12-06,73.12,74.37,73.12,74.25,1113600,0.94
1979-12-05,73.50,74.50,73.00,73.00,1472000,0.92
1979-12-04,73.50,74.00,73.37,73.50,1235200,0.93
1979-12-03,74.00,74.00,73.37,73.50,1523200,0.93
1979-11-30,74.50,74.50,73.87,74.00,764800,0.93
1979-11-29,74.12,75.12,74.12,74.50,953600,0.94
1979-11-28,73.25,74.50,73.00,74.00,1145600,0.93
1979-11-27,71.87,73.75,71.87,73.25,1033600,0.93
1979-11-26,70.50,71.62,70.50,71.37,1481600,0.90
1979-11-23,70.75,70.87,70.25,70.37,876800,0.89
1979-11-21,71.12,71.12,70.25,70.75,3158400,0.89
1979-11-20,73.00,73.25,72.00,72.25,1126400,0.91
1979-11-19,72.75,73.25,72.62,73.00,848000,0.92
1979-11-16,73.12,73.25,72.75,72.75,1113600,0.92
1979-11-15,73.12,73.12,72.62,73.12,1852800,0.92
1979-11-14,73.37,73.87,73.00,73.12,822400,0.92
1979-11-13,73.75,74.50,73.37,73.37,1097600,0.93
1979-11-12,73.37,74.50,73.37,73.75,707200,0.93
1979-11-09,72.75,73.37,72.75,73.25,1286400,0.93
1979-11-08,73.25,73.75,72.50,72.50,2793600,0.92
1979-11-07,74.50,74.50,73.25,73.25,2713600,0.93
1979-11-06,75.12,75.37,74.50,74.62,467200,0.94
1979-11-05,75.62,75.75,74.75,75.12,793600,0.95
1979-11-02,75.25,76.00,75.25,75.62,1091200,0.96
1979-11-01,74.25,75.25,74.12,75.25,547200,0.95
1979-10-31,75.50,75.75,74.25,74.25,1139200,0.94
1979-10-30,74.62,75.50,74.25,75.50,1603200,0.95
1979-10-29,74.00,74.87,74.00,74.62,726400,0.94
1979-10-26,73.50,74.00,73.25,74.00,937600,0.93
1979-10-25,74.00,74.00,73.50,73.50,707200,0.93
1979-10-24,74.50,74.75,74.00,74.00,614400,0.93
1979-10-23,74.25,74.50,73.75,74.50,905600,0.94
1979-10-22,74.25,74.25,73.50,74.25,1184000,0.94
1979-10-19,76.00,76.37,74.75,74.75,1571200,0.94
1979-10-18,77.12,77.12,76.00,76.00,1273600,0.96
1979-10-17,78.00,78.25,76.75,77.12,2393600,0.97
1979-10-16,78.37,78.50,78.00,78.00,1750400,0.99
1979-10-15,78.75,78.75,78.00,78.37,947200,0.99
1979-10-12,78.50,79.37,78.37,79.25,1433600,0.99
1979-10-11,77.37,78.50,77.25,78.50,1699200,0.98
1979-10-10,77.62,77.87,76.62,77.37,2816000,0.97
1979-10-09,78.62,78.62,77.62,77.62,2342400,0.97
1979-10-08,79.37,79.37,78.62,78.62,710400,0.98
1979-10-05,78.75,79.62,78.75,79.37,790400,0.99
1979-10-04,77.87,78.87,77.87,78.50,1536000,0.98
1979-10-03,77.50,77.87,77.00,77.87,784000,0.97
1979-10-02,76.62,77.50,76.00,77.50,1337600,0.97
1979-10-01,76.75,76.75,76.50,76.62,633600,0.96
1979-09-28,78.12,78.12,76.87,77.25,915200,0.97
1979-09-27,77.25,78.12,77.00,78.12,1257600,0.98
1979-09-26,76.75,77.62,76.75,77.25,1350400,0.97
1979-09-25,76.50,76.50,76.00,76.50,2035200,0.96
1979-09-24,77.75,77.75,76.50,76.50,1408000,0.96
1979-09-21,77.50,78.12,77.50,78.00,1766400,0.97
1979-09-20,77.12,77.50,76.75,77.37,1625600,0.97
1979-09-19,77.37,77.87,77.12,77.12,1024000,0.96
1979-09-18,78.00,78.00,77.37,77.37,1193600,0.97
1979-09-17,77.25,78.25,77.25,78.00,844800,0.97
1979-09-14,78.00,78.00,77.25,77.25,915200,0.97
1979-09-13,78.37,78.62,78.00,78.00,704000,0.97
1979-09-12,77.75,78.37,77.37,78.37,982400,0.98
1979-09-11,77.62,78.12,77.62,77.75,1344000,0.97
1979-09-10,78.00,78.00,77.62,77.62,1107200,0.97
1979-09-07,78.00,78.12,77.62,78.12,1072000,0.98
1979-09-06,78.50,78.50,77.75,78.00,1622400,0.97
1979-09-05,79.12,79.25,77.50,78.50,2937600,0.98
1979-09-04,80.00,80.00,79.00,79.12,761600,0.99
1979-08-31,80.12,80.37,79.87,80.12,1168000,1.00
1979-08-30,80.25,80.37,79.87,80.12,1481600,1.00
1979-08-29,79.50,80.25,79.00,80.25,2819200,1.00
1979-08-28,79.75,79.87,79.50,79.50,1414400,0.99
1979-08-27,79.25,80.00,79.25,79.75,892800,1.00
1979-08-24,79.37,79.37,78.87,79.00,1052800,0.99
1979-08-23,79.87,79.87,79.25,79.50,1264000,0.99
1979-08-22,80.37,80.37,79.75,79.87,1430400,1.00
1979-08-21,80.25,80.62,80.12,80.50,1657600,1.01
1979-08-20,79.37,80.25,79.37,80.25,886400,1.00
1979-08-17,79.62,79.87,79.12,79.25,912000,0.99
1979-08-16,79.00,79.87,79.00,79.62,1862400,0.99
1979-08-15,77.50,79.00,77.25,78.87,1152000,0.99
1979-08-14,77.37,77.62,77.12,77.50,1584000,0.97
1979-08-13,77.62,78.00,77.37,77.37,1478400,0.97
1979-08-10,77.00,77.87,76.62,77.62,1536000,0.97
1979-08-09,77.12,77.12,76.75,77.00,1411200,0.96
1979-08-08,76.62,77.37,76.62,77.12,1782400,0.96
1979-08-07,74.87,76.87,74.87,76.50,3856000,0.96
1979-08-06,74.87,75.00,74.62,74.87,972800,0.94
1979-08-03,75.00,75.12,74.62,74.87,1219200,0.94
1979-08-02,74.62,75.12,74.25,75.00,1468800,0.94
1979-08-01,74.12,74.62,74.00,74.62,1971200,0.93
1979-07-31,73.00,74.12,72.75,74.12,1680000,0.93
1979-07-30,73.37,73.37,72.75,73.00,2217600,0.91
1979-07-27,73.75,73.75,73.37,73.50,947200,0.92
1979-07-26,74.00,74.00,73.62,74.00,1593600,0.92
1979-07-25,73.87,74.00,73.75,74.00,1011200,0.92
1979-07-24,74.00,74.12,73.62,73.87,1529600,0.92
1979-07-23,74.25,74.25,73.62,74.00,1849600,0.92
1979-07-20,74.37,74.37,74.00,74.37,1929600,0.93
1979-07-19,74.50,75.00,74.12,74.62,1187200,0.93
1979-07-18,74.75,74.75,74.12,74.50,1244800,0.93
1979-07-17,75.12,75.12,74.62,75.00,979200,0.94
1979-07-16,75.37,75.37,74.75,75.37,1091200,0.94
1979-07-13,76.75,76.75,76.00,76.00,2812800,0.94
1979-07-12,76.87,76.87,76.50,76.75,1382400,0.95
1979-07-11,77.00,77.00,76.62,77.00,2336000,0.95
1979-07-10,77.00,77.12,76.87,77.00,2115200,0.95
1979-07-09,77.12,77.50,76.87,77.00,2838400,0.95
1979-07-06,76.50,77.37,76.50,77.12,1452800,0.95
1979-07-05,76.37,76.87,76.37,76.50,1097600,0.95
1979-07-03,76.37,76.75,76.37,76.37,2345600,0.94
1979-07-02,76.87,76.87,76.37,76.37,675200,0.94
1979-06-29,77.00,77.25,76.62,76.87,1120000,0.95
1979-06-28,77.00,77.25,76.62,77.00,972800,0.95
1979-06-27,76.75,77.25,76.62,77.00,1728000,0.95
1979-06-26,78.12,78.37,76.75,76.75,1680000,0.95
1979-06-25,78.62,78.75,78.00,78.12,675200,0.97
1979-06-22,78.37,78.75,78.37,78.62,1312000,0.97
1979-06-21,78.25,78.62,78.25,78.37,1136000,0.97
1979-06-20,78.50,78.75,78.00,78.25,1014400,0.97
1979-06-19,78.50,78.75,78.37,78.50,748800,0.97
1979-06-18,78.87,78.87,78.50,78.50,1027200,0.97
1979-06-15,79.00,79.00,78.75,78.87,1056000,0.97
1979-06-14,78.87,79.00,78.75,79.00,492800,0.98
1979-06-13,78.87,79.12,78.75,78.87,1881600,0.97
1979-06-12,79.12,79.25,78.87,78.87,1148800,0.97
1979-06-11,78.50,79.12,78.50,79.12,758400,0.98
1979-06-08,78.62,78.87,78.50,78.50,777600,0.97
1979-06-07,78.75,79.12,78.12,78.62,819200,0.97
1979-06-06,79.50,79.62,78.62,78.75,1539200,0.97
1979-06-05,79.50,79.50,79.00,79.50,803200,0.98
1979-06-04,79.75,79.75,79.25,79.50,1299200,0.98
1979-06-01,80.62,80.62,80.00,80.12,1648000,0.99
1979-05-31,80.62,80.75,80.25,80.62,985600,1.00
1979-05-30,80.62,80.62,80.37,80.62,1558400,1.00
1979-05-29,80.12,80.75,80.00,80.75,1068800,1.00
1979-05-25,80.25,80.50,80.00,80.12,1142400,0.99
1979-05-24,79.62,80.62,79.62,80.25,1152000,0.99
1979-05-23,79.75,80.12,79.50,79.62,1161600,0.98
1979-05-22,79.25,79.75,79.00,79.75,1180800,0.99
1979-05-21,79.25,79.75,79.00,79.25,2006400,0.98
1979-05-18,78.75,79.25,78.50,79.25,1702400,0.98
1979-05-17,78.50,78.87,78.12,78.75,1465600,0.97
1979-05-16,78.87,78.87,78.50,78.50,796800,0.97
1979-05-15,79.25,79.25,78.75,78.87,1299200,0.97
1979-05-14,79.00,79.87,78.87,79.25,656000,0.98
1979-05-11,78.75,79.25,78.75,79.00,569600,0.98
1979-05-10,78.87,78.87,78.62,78.75,835200,0.97
1979-05-09,79.12,79.37,78.75,78.87,934400,0.97
1979-05-08,79.00,79.37,78.75,79.12,1116800,0.98
1979-05-07,79.37,79.50,78.75,79.00,1468800,0.98
1979-05-04,79.62,79.87,79.37,79.37,1539200,0.98
1979-05-03,79.50,80.12,79.50,79.62,1312000,0.98
1979-05-02,79.75,79.87,79.50,79.50,1337600,0.98
1979-05-01,80.00,80.12,79.75,79.75,848000,0.99
1979-04-30,79.62,80.00,79.37,80.00,796800,0.99
1979-04-27,79.50,79.87,79.50,79.62,774400,0.98
1979-04-26,80.12,80.25,79.37,79.50,1257600,0.98
1979-04-25,80.00,80.50,80.00,80.12,1065600,0.99
1979-04-24,79.25,80.25,79.25,79.75,1648000,0.99
1979-04-23,79.12,79.50,78.75,79.25,598400,0.98
1979-04-20,78.75,79.25,78.50,79.12,1072000,0.98
1979-04-19,78.75,79.50,78.62,78.75,1923200,0.97
1979-04-18,78.87,79.25,78.75,78.75,1670400,0.97
1979-04-17,78.62,78.87,76.75,78.87,1628800,0.97
1979-04-16,79.25,79.25,78.62,78.62,1664000,0.97
1979-04-12,80.50,80.87,80.12,80.12,1404800,0.98
1979-04-11,81.25,81.75,80.25,80.50,1500800,0.98
1979-04-10,80.37,81.50,80.25,81.25,1062400,0.99
1979-04-09,80.87,81.12,80.37,80.37,2236800,0.98
1979-04-06,81.25,81.25,80.75,80.87,1257600,0.99
1979-04-05,81.00,81.62,80.75,81.25,1497600,0.99
1979-04-04,81.50,82.00,81.00,81.00,1500800,0.99
1979-04-03,80.75,81.75,80.62,81.50,1747200,1.00
1979-04-02,81.00,81.00,80.37,80.75,787200,0.99
1979-03-30,81.25,81.87,81.00,81.00,1232000,0.99
1979-03-29,80.37,81.50,80.37,81.25,1264000,0.99
1979-03-28,80.50,80.75,80.12,80.37,1043200,0.98
1979-03-27,80.25,80.75,80.12,80.50,1193600,0.98
1979-03-26,80.62,80.62,80.25,80.25,707200,0.98
1979-03-23,81.00,81.12,80.62,81.00,1241600,0.99
1979-03-22,80.75,81.25,80.75,81.00,1084800,0.99
1979-03-21,80.00,80.50,79.50,80.25,1046400,0.98
1979-03-20,80.37,80.50,79.50,80.00,1526400,0.98
1979-03-19,81.00,81.50,80.37,80.37,1260800,0.98
1979-03-16,81.25,81.50,80.87,81.00,598400,0.99
1979-03-15,80.50,82.00,80.37,81.25,1168000,0.99
1979-03-14,80.62,80.87,80.50,80.50,585600,0.98
1979-03-13,80.87,81.37,80.37,80.62,1932800,0.99
1979-03-12,81.00,81.12,80.62,80.87,720000,0.99
1979-03-09,81.00,81.50,80.62,81.00,1984000,0.99
1979-03-08,81.25,81.25,80.62,81.00,1449600,0.99
1979-03-07,81.75,82.87,81.25,81.37,691200,0.99
1979-03-06,82.25,82.25,81.50,81.75,713600,1.00
1979-03-05,81.50,82.62,81.50,82.25,838400,1.01
1979-03-02,81.25,82.00,81.12,81.50,563200,1.00
1979-03-01,81.25,81.75,81.00,81.25,1305600,0.99
1979-02-28,80.87,81.25,80.25,81.25,796800,0.99
1979-02-27,81.62,81.62,80.62,80.87,2336000,0.99
1979-02-26,81.87,82.12,81.62,81.62,723200,1.00
1979-02-23,82.00,82.12,81.75,81.87,1558400,1.00
1979-02-22,82.87,82.87,82.00,82.00,956800,1.00
1979-02-21,83.50,83.75,82.75,82.87,790400,1.01
1979-02-20,82.87,83.62,82.75,83.50,960000,1.02
1979-02-16,82.62,82.87,82.37,82.87,880000,1.01
1979-02-15,82.75,82.87,82.50,82.62,512000,1.01
1979-02-14,83.00,83.25,82.75,82.75,2662400,1.01
1979-02-13,82.87,83.25,82.87,83.00,979200,1.01
1979-02-12,82.50,82.87,82.25,82.50,1340800,1.01
1979-02-09,82.50,82.75,82.37,82.50,1430400,1.01
1979-02-08,82.50,82.75,82.25,82.50,944000,1.01
1979-02-07,83.75,83.75,82.25,82.50,1910400,1.01
1979-02-06,84.00,84.25,83.75,83.87,1091200,1.03
1979-02-05,84.12,84.12,83.37,84.00,1004800,1.03
1979-02-02,84.87,84.87,84.00,84.12,880000,1.03
1979-02-01,84.50,85.00,84.00,84.87,953600,1.04
1979-01-31,86.00,86.00,84.50,84.50,944000,1.03
1979-01-30,86.25,86.87,86.00,86.12,748800,1.05
1979-01-29,86.50,86.50,86.00,86.25,960000,1.05
1979-01-26,86.00,87.25,86.00,86.50,873600,1.06
1979-01-25,85.25,86.37,85.12,85.75,1056000,1.05
1979-01-24,86.25,86.25,85.12,85.25,800000,1.04
1979-01-23,87.12,87.12,86.25,86.50,960000,1.06
1979-01-22,87.75,87.75,86.75,87.12,745600,1.07
1979-01-19,87.75,88.00,87.62,87.75,1052800,1.07
1979-01-18,87.00,87.87,86.25,87.75,672000,1.07
1979-01-17,87.25,87.25,86.37,87.00,1174400,1.06
1979-01-16,87.87,88.00,87.12,87.37,1017600,1.07
1979-01-15,88.00,88.00,87.50,87.87,854400,1.07
1979-01-12,88.50,89.75,88.50,89.00,1907200,1.08
1979-01-11,87.87,88.50,87.00,88.50,1478400,1.07
1979-01-10,88.12,88.12,87.62,87.87,966400,1.07
1979-01-09,88.00,88.37,87.75,88.12,2009600,1.07
1979-01-08,88.50,88.50,87.62,88.00,780800,1.07
1979-01-05,88.25,88.75,88.25,88.50,1152000,1.07
1979-01-04,88.62,88.75,88.00,88.12,672000,1.07
1979-01-03,88.12,88.75,87.75,88.62,931200,1.07
1979-01-02,88.75,88.75,87.75,88.12,1142400,1.07
1978-12-29,88.75,89.37,88.50,88.87,563200,1.08
1978-12-28,88.37,89.25,88.25,88.75,1462400,1.08
1978-12-27,88.75,88.75,88.00,88.37,742400,1.07
1978-12-26,88.50,89.25,88.37,89.00,947200,1.08
1978-12-22,87.50,88.62,87.50,88.50,1001600,1.07
1978-12-21,87.00,88.00,87.00,87.25,1084800,1.06
1978-12-20,85.50,86.75,85.50,86.62,1484800,1.05
1978-12-19,85.12,85.87,85.00,85.50,793600,1.04
1978-12-18,85.50,85.50,84.50,85.12,2032000,1.03
1978-12-15,87.62,87.62,86.62,86.75,1059200,1.05
1978-12-14,88.00,88.00,87.25,87.62,854400,1.06
1978-12-13,87.75,88.25,87.50,88.00,1132800,1.07
1978-12-12,87.25,87.87,87.25,87.75,1129600,1.06
1978-12-11,86.87,87.62,86.62,87.00,777600,1.05
1978-12-08,87.00,87.50,86.50,86.87,710400,1.05
1978-12-07,87.50,87.75,86.75,87.00,1865600,1.05
1978-12-06,87.62,88.25,87.25,87.50,1091200,1.06
1978-12-05,86.75,87.62,86.62,87.62,393600,1.06
1978-12-04,87.37,87.50,86.50,86.75,1545600,1.05
1978-12-01,86.87,87.75,86.87,87.37,1440000,1.06
1978-11-30,85.12,85.75,85.12,85.75,588800,1.04
1978-11-29,85.87,86.00,85.00,85.12,1174400,1.03
1978-11-28,86.25,86.75,85.87,85.87,438400,1.04
1978-11-27,85.87,86.25,85.87,86.25,886400,1.05
1978-11-24,85.87,85.87,85.50,85.62,275200,1.04
1978-11-22,85.00,85.87,85.00,85.87,880000,1.04
1978-11-21,84.50,85.00,84.50,84.62,566400,1.03
1978-11-20,84.12,85.12,84.12,84.50,1158400,1.02
1978-11-17,84.50,84.62,84.00,84.00,883200,1.02
1978-11-16,83.50,84.37,83.50,84.37,716800,1.02
1978-11-15,83.25,83.75,83.25,83.25,876800,1.01
1978-11-14,83.50,83.87,82.62,82.62,854400,1.00
1978-11-13,84.50,84.62,83.50,83.50,220800,1.01
1978-11-10,83.25,84.75,83.25,84.50,704000,1.02
1978-11-09,84.75,85.25,83.25,83.25,544000,1.01
1978-11-08,84.25,84.75,83.50,84.75,976000,1.03
1978-11-07,85.37,85.37,83.87,84.25,1123200,1.02
1978-11-06,85.75,85.87,85.37,85.50,374400,1.04
1978-11-03,85.62,86.00,85.00,85.75,1427200,1.04
1978-11-02,85.25,86.00,85.25,85.62,1776000,1.04
1978-11-01,83.00,85.25,83.00,85.25,1776000,1.03
1978-10-31,84.25,84.25,82.37,82.50,1334400,1.00
1978-10-30,83.37,84.50,82.37,84.25,3254400,1.02
1978-10-27,84.00,84.25,83.37,83.37,1398400,1.01
1978-10-26,83.25,84.00,82.50,84.00,1984000,1.02
1978-10-25,84.62,85.00,83.25,83.25,854400,1.01
1978-10-24,85.87,86.25,84.50,84.62,1884800,1.03
1978-10-23,86.25,86.50,85.62,85.87,1312000,1.04
1978-10-20,86.00,86.25,85.25,86.25,1017600,1.05
1978-10-19,86.50,86.50,85.75,86.00,870400,1.04
1978-10-18,86.12,86.75,86.12,86.50,1238400,1.05
1978-10-17,86.87,86.87,85.75,86.00,1254400,1.04
1978-10-16,88.87,88.87,87.75,87.75,585600,1.06
1978-10-13,88.75,89.87,88.50,89.87,563200,1.08
1978-10-12,88.50,90.25,88.50,88.75,1625600,1.07
1978-10-11,87.25,88.50,86.50,88.50,1398400,1.06
1978-10-10,87.50,88.50,87.00,87.25,1104000,1.05
1978-10-09,86.25,87.50,86.25,87.50,1168000,1.05
1978-10-06,86.00,86.50,86.00,86.25,1900800,1.04
1978-10-05,86.00,86.25,85.87,86.00,1283200,1.03
1978-10-04,86.37,86.37,85.87,86.00,1008000,1.03
1978-10-03,86.25,86.62,86.25,86.37,1235200,1.04
1978-10-02,87.00,87.00,86.25,86.25,3513600,1.04
1978-09-29,87.12,87.50,87.00,87.00,841600,1.05
1978-09-28,87.12,87.37,86.87,87.12,2195200,1.05
1978-09-27,87.37,87.87,86.87,87.12,934400,1.05
1978-09-26,87.62,88.00,87.37,87.37,944000,1.05
1978-09-25,87.62,88.25,87.50,87.62,521600,1.05
1978-09-22,87.37,88.00,87.37,87.62,876800,1.05
1978-09-21,87.12,87.50,86.62,87.25,1091200,1.05
1978-09-20,87.37,88.12,86.75,87.12,1548800,1.05
1978-09-19,88.37,88.37,87.25,87.37,1203200,1.05
1978-09-18,89.62,89.75,87.50,88.50,1411200,1.06
1978-09-15,90.62,90.62,89.50,89.62,998400,1.08
1978-09-14,92.12,92.12,90.75,90.75,873600,1.09
1978-09-13,92.37,93.00,92.00,92.12,918400,1.11
1978-09-12,92.37,92.37,91.87,92.37,816000,1.11
1978-09-11,92.00,92.75,92.00,92.37,1603200,1.11
1978-09-08,89.25,91.75,89.25,91.75,3116800,1.10
1978-09-07,88.62,89.12,88.62,89.12,1219200,1.07
1978-09-06,87.25,88.75,87.25,88.62,1740800,1.07
1978-09-05,87.00,87.00,86.62,87.00,624000,1.05
1978-09-01,87.12,87.37,86.87,87.12,438400,1.05
1978-08-31,86.87,87.62,86.87,87.12,566400,1.05
1978-08-30,86.75,87.12,86.50,86.87,790400,1.04
1978-08-29,86.62,87.00,86.62,86.75,793600,1.04
1978-08-28,87.12,87.12,86.62,86.62,524800,1.04
1978-08-25,87.75,87.75,87.00,87.12,668800,1.05
1978-08-24,88.25,88.25,87.50,87.75,1068800,1.05
1978-08-23,87.25,88.25,87.25,88.25,633600,1.06
1978-08-22,86.37,87.25,86.00,87.12,1840000,1.05
1978-08-21,88.00,88.25,86.37,86.37,633600,1.04
1978-08-18,89.25,89.25,88.00,88.00,1072000,1.06
1978-08-17,89.25,90.37,89.25,89.50,1440000,1.08
1978-08-16,88.50,89.00,88.50,89.00,1024000,1.07
1978-08-15,89.37,89.37,88.50,88.50,460800,1.06
1978-08-14,89.50,90.12,89.50,89.75,1312000,1.08
1978-08-11,89.75,90.12,89.50,89.50,985600,1.08
1978-08-10,91.00,91.00,89.75,89.75,1996800,1.08
1978-08-09,90.00,92.00,90.00,91.25,2851200,1.10
1978-08-08,90.00,90.00,89.62,90.00,444800,1.08
1978-08-07,90.62,91.00,90.00,90.12,1174400,1.08
1978-08-04,90.75,91.00,90.00,90.62,1200000,1.09
1978-08-03,89.87,91.75,89.87,90.75,1881600,1.09
1978-08-02,89.00,89.62,89.00,89.25,1353600,1.07
1978-08-01,90.37,90.37,89.00,89.00,592000,1.07
1978-07-31,90.12,90.50,89.87,90.37,896000,1.09
1978-07-28,90.00,90.37,89.50,90.12,614400,1.08
1978-07-27,89.62,90.12,89.37,90.00,588800,1.08
1978-07-26,89.37,90.12,89.37,89.62,1731200,1.08
1978-07-25,89.25,89.50,88.87,89.37,944000,1.07
1978-07-24,89.12,89.37,88.62,89.25,1404800,1.07
1978-07-21,89.50,89.62,88.75,89.12,1702400,1.07
1978-07-20,89.62,90.50,89.50,89.50,1238400,1.08
1978-07-19,89.62,89.87,89.25,89.62,1088000,1.08
1978-07-18,90.25,90.25,89.50,89.62,1270400,1.08
1978-07-17,90.25,90.87,89.75,90.50,3113600,1.09
1978-07-14,88.12,90.37,88.12,90.25,2208000,1.08
1978-07-13,88.25,88.25,87.62,88.00,886400,1.05
1978-07-12,87.12,88.50,87.12,88.50,1062400,1.06
1978-07-11,86.25,87.50,86.25,86.87,796800,1.04
1978-07-10,85.50,86.25,85.37,86.25,720000,1.03
1978-07-07,85.50,85.75,85.50,85.50,608000,1.02
1978-07-06,85.37,85.87,85.37,85.50,752000,1.02
1978-07-05,85.87,85.87,84.75,85.37,1488000,1.02
1978-07-03,86.00,86.12,85.75,86.00,726400,1.03
1978-06-30,86.00,86.00,85.25,86.00,1040000,1.03
1978-06-29,85.12,86.25,85.12,86.25,1532800,1.03
1978-06-28,85.37,85.50,84.75,85.00,1414400,1.01
1978-06-27,85.00,85.50,84.75,85.37,1174400,1.02
1978-06-26,85.50,85.75,85.00,85.00,905600,1.01
1978-06-23,85.62,86.12,85.50,85.50,988800,1.02
1978-06-22,86.00,86.00,85.62,85.62,1136000,1.02
1978-06-21,86.50,86.50,86.00,86.12,1260800,1.03
1978-06-20,86.50,86.62,86.25,86.50,828800,1.03
1978-06-19,86.12,86.62,86.00,86.50,457600,1.03
1978-06-16,86.50,86.62,86.12,86.12,1984000,1.03
1978-06-15,86.62,86.87,86.00,86.50,1888000,1.03
1978-06-14,86.75,87.12,86.37,86.62,2163200,1.03
1978-06-13,87.50,87.50,86.62,86.75,1500800,1.03
1978-06-12,87.37,88.25,87.37,87.62,1564800,1.04
1978-06-09,87.00,87.62,86.87,87.37,1036800,1.04
1978-06-08,87.50,87.75,87.00,87.00,1088000,1.04
1978-06-07,87.75,88.25,86.75,87.50,1225600,1.04
1978-06-06,88.12,88.75,87.62,87.75,1104000,1.05
1978-06-05,87.00,88.37,86.62,88.12,2128000,1.05
1978-06-02,85.87,87.00,85.75,87.00,1923200,1.04
1978-06-01,85.62,86.25,85.62,85.87,1190400,1.02
1978-05-31,84.75,85.75,84.75,85.62,1209600,1.02
1978-05-30,84.12,84.75,84.00,84.50,662400,1.01
1978-05-26,84.62,84.62,84.12,84.12,432000,1.00
1978-05-25,85.00,85.00,84.50,84.62,531200,1.01
1978-05-24,85.75,86.00,84.87,85.00,1939200,1.01
1978-05-23,86.87,87.00,85.75,85.75,1500800,1.02
1978-05-22,85.87,86.87,85.75,86.87,912000,1.04
1978-05-19,86.37,86.75,85.87,85.87,1699200,1.02
1978-05-18,86.75,87.37,86.25,86.37,1926400,1.03
1978-05-17,85.62,86.87,85.62,86.75,1814400,1.03
1978-05-16,84.75,85.75,84.75,85.62,1331200,1.02
1978-05-15,84.50,84.50,83.50,84.25,1296000,1.00
1978-05-12,83.50,84.62,83.50,84.50,1241600,1.01
1978-05-11,81.75,82.62,81.75,82.62,1481600,0.98
1978-05-10,82.50,83.00,81.50,81.62,2102400,0.97
1978-05-09,83.37,83.75,82.00,82.50,1123200,0.98
1978-05-08,84.50,85.37,83.25,83.37,774400,0.99
1978-05-05,83.75,84.87,83.75,84.50,2076800,1.01
1978-05-04,83.75,83.75,82.62,83.50,1484800,1.00
1978-05-03,84.62,84.62,83.75,83.87,1564800,1.00
1978-05-02,85.25,86.00,84.75,84.87,2086400,1.01
1978-05-01,84.50,85.87,84.00,85.25,2464000,1.02
1978-04-28,82.00,84.50,81.75,84.50,1612800,1.01
1978-04-27,82.87,82.87,81.87,82.00,1587200,0.98
1978-04-26,82.50,83.50,81.50,83.00,1801600,0.99
1978-04-25,81.75,83.00,81.75,82.50,2652800,0.98
1978-04-24,80.37,81.25,80.37,81.25,1094400,0.97
1978-04-21,80.62,81.00,80.00,80.25,553600,0.96
1978-04-20,80.62,81.50,80.62,80.62,1200000,0.96
1978-04-19,80.25,81.00,79.75,80.50,1225600,0.96
1978-04-18,81.50,81.87,80.00,80.25,1942400,0.96
1978-04-17,81.50,82.50,81.50,81.50,4316800,0.97
1978-04-14,77.50,79.75,77.50,79.62,1465600,0.94
1978-04-13,76.50,77.25,76.37,77.25,528000,0.91
1978-04-12,76.50,77.37,76.50,76.50,691200,0.90
1978-04-11,76.50,77.00,75.62,76.50,1520000,0.90
1978-04-10,76.25,76.50,76.25,76.50,560000,0.90
1978-04-07,75.00,76.25,75.00,76.25,697600,0.90
1978-04-06,74.50,75.62,74.25,74.75,2233600,0.88
1978-04-05,74.00,74.75,74.00,74.50,1104000,0.88
1978-04-04,73.87,73.87,73.37,73.75,1190400,0.87
1978-04-03,74.00,74.00,73.50,74.00,1660800,0.87
1978-03-31,74.62,74.62,74.00,74.12,640000,0.88
1978-03-30,74.75,75.12,74.62,74.75,2131200,0.88
1978-03-29,75.62,75.62,74.75,74.75,659200,0.88
1978-03-28,75.50,75.62,75.12,75.62,1148800,0.89
1978-03-27,76.37,76.37,75.37,75.50,745600,0.89
1978-03-23,77.25,77.62,76.25,76.87,1113600,0.91
1978-03-22,77.50,77.50,77.25,77.25,1052800,0.91
1978-03-21,78.00,78.25,77.62,77.62,1196800,0.92
1978-03-20,77.62,78.37,77.62,78.00,1385600,0.92
1978-03-17,76.50,77.25,75.87,77.25,918400,0.91
1978-03-16,75.75,76.50,75.50,76.50,784000,0.90
1978-03-15,75.62,75.87,75.50,75.75,1132800,0.89
1978-03-14,75.87,75.87,75.25,75.62,646400,0.89
1978-03-13,75.50,76.37,75.50,75.87,1030400,0.90
1978-03-10,75.37,76.00,75.37,75.50,1609600,0.89
1978-03-09,75.87,76.25,75.37,75.37,1510400,0.89
1978-03-08,75.62,76.00,75.62,75.87,1241600,0.90
1978-03-07,75.75,75.75,75.00,75.62,1702400,0.89
1978-03-06,76.50,76.50,76.00,76.00,844800,0.90
1978-03-03,76.87,77.12,76.37,76.50,2320000,0.90
1978-03-02,76.62,77.12,76.62,76.87,1203200,0.91
1978-03-01,76.75,77.12,76.37,76.62,956800,0.90
1978-02-28,77.62,77.62,76.62,76.75,1123200,0.91
1978-02-27,78.00,78.75,77.50,77.62,992000,0.92
1978-02-24,77.87,78.50,77.87,78.00,614400,0.92
1978-02-23,77.62,77.75,77.25,77.75,528000,0.92
1978-02-22,77.62,78.12,77.62,77.62,1068800,0.92
1978-02-21,77.75,77.75,77.37,77.50,1888000,0.92
1978-02-17,78.25,78.87,77.75,77.75,1308800,0.92
1978-02-16,78.50,78.50,78.12,78.25,732800,0.92
1978-02-15,78.50,79.00,78.37,78.62,1059200,0.93
1978-02-14,78.62,78.75,78.50,78.50,940800,0.93
1978-02-13,79.00,79.00,78.62,78.62,1222400,0.93
1978-02-10,79.12,79.62,79.00,79.25,1424000,0.94
1978-02-09,79.37,79.50,79.12,79.12,1084800,0.93
1978-02-08,79.37,80.50,79.25,79.37,688000,0.94
1978-02-07,78.87,79.50,78.87,79.37,419200,0.94
1978-02-06,78.87,78.87,78.50,78.50,496000,0.93
1978-02-03,79.25,79.25,78.62,79.00,800000,0.93
1978-02-02,79.37,80.00,79.12,79.25,454400,0.94
1978-02-01,78.87,80.25,78.62,79.37,1180800,0.94
1978-01-31,79.37,79.37,78.37,78.87,502400,0.93
1978-01-30,78.87,79.62,78.50,79.62,819200,0.94
1978-01-27,79.37,79.50,78.75,78.87,889600,0.93
1978-01-26,81.37,81.62,79.37,79.37,1987200,0.94
1978-01-25,81.37,81.50,81.00,81.37,1888000,0.96
1978-01-24,82.37,82.37,81.25,81.37,908800,0.96
1978-01-23,82.87,82.87,82.12,82.62,748800,0.98
1978-01-20,82.00,82.87,81.50,82.87,566400,0.98
1978-01-19,82.00,82.87,82.00,82.00,883200,0.97
1978-01-18,81.37,82.25,81.37,82.00,812800,0.97
1978-01-17,81.12,81.62,81.12,81.37,918400,0.96
1978-01-16,81.37,81.37,80.62,81.00,1094400,0.96
1978-01-13,81.25,81.62,81.25,81.50,732800,0.95
1978-01-12,81.37,81.62,80.75,81.00,1497600,0.95
1978-01-11,81.75,82.25,81.37,81.37,1536000,0.95
1978-01-10,81.62,82.62,81.50,81.75,598400,0.96
1978-01-09,81.87,81.87,81.37,81.62,774400,0.96
1978-01-06,83.37,83.37,82.00,82.12,803200,0.96
1978-01-05,84.25,84.75,83.50,83.75,1008000,0.98
1978-01-04,84.25,84.25,83.75,84.25,915200,0.99
1978-01-03,85.50,85.50,84.62,84.87,547200,0.99
1977-12-30,86.00,86.25,85.62,85.87,393600,1.01
1977-12-29,86.25,86.37,85.62,86.00,784000,1.01
1977-12-28,85.37,86.25,85.37,86.25,934400,1.01
1977-12-27,84.50,85.00,84.37,85.00,544000,1.00
1977-12-23,84.50,85.25,84.50,84.50,755200,0.99
1977-12-22,83.37,84.50,83.37,84.00,1030400,0.98
1977-12-21,82.75,83.37,82.75,83.25,697600,0.98
1977-12-20,82.75,83.12,82.62,82.75,1046400,0.97
1977-12-19,83.12,83.25,82.62,82.75,1558400,0.97
1977-12-16,83.00,83.25,82.75,83.12,1081600,0.97
1977-12-15,83.25,83.50,83.00,83.00,700800,0.97
1977-12-14,83.25,83.37,83.00,83.25,1036800,0.98
1977-12-13,83.50,83.50,83.25,83.25,640000,0.98
1977-12-12,83.75,83.87,83.25,83.50,953600,0.98
1977-12-09,83.12,84.00,83.12,83.75,412800,0.98
1977-12-08,83.25,83.75,83.12,83.12,540800,0.97
1977-12-07,83.75,83.75,83.25,83.25,1232000,0.98
1977-12-06,84.50,84.50,84.00,84.00,1030400,0.98
1977-12-05,84.50,84.87,84.50,84.75,764800,0.99
1977-12-02,85.12,85.25,84.25,84.50,1187200,0.99
1977-12-01,85.37,85.50,84.87,85.12,915200,1.00
1977-11-30,85.62,85.62,85.12,85.37,883200,1.00
1977-11-29,86.00,86.37,85.62,85.62,1267200,1.00
1977-11-28,85.62,86.25,85.62,86.00,1497600,1.01
1977-11-25,85.25,85.75,85.00,85.62,544000,1.00
1977-11-23,84.25,85.37,83.75,85.25,1062400,1.00
1977-11-22,83.12,84.37,83.12,84.25,953600,0.99
1977-11-21,83.37,83.87,82.75,82.87,825600,0.97
1977-11-18,83.25,83.87,83.25,83.37,419200,0.98
1977-11-17,83.62,83.75,83.12,83.25,848000,0.98
1977-11-16,83.87,83.87,83.50,83.62,806400,0.98
1977-11-15,84.00,84.00,83.12,84.00,2060800,0.98
1977-11-14,83.25,84.25,83.25,84.25,2422400,0.99
1977-11-11,81.50,83.25,81.50,83.25,2412800,0.98
1977-11-10,80.87,81.62,80.75,81.25,1446400,0.95
1977-11-09,81.25,81.50,80.25,80.87,1036800,0.95
1977-11-08,81.75,82.00,81.25,81.25,873600,0.95
1977-11-07,81.87,82.00,81.62,81.75,1184000,0.96
1977-11-04,81.50,82.25,81.50,81.87,988800,0.96
1977-11-03,81.75,81.75,81.37,81.50,1408000,0.95
1977-11-02,82.50,82.50,82.00,82.12,844800,0.96
1977-11-01,82.87,83.12,82.50,82.62,774400,0.97
1977-10-31,83.12,83.37,82.75,82.87,1673600,0.97
1977-10-28,82.50,83.12,82.25,83.12,972800,0.97
1977-10-27,82.37,83.00,82.37,82.50,912000,0.97
1977-10-26,81.12,82.37,80.87,82.37,1200000,0.96
1977-10-25,81.50,81.50,80.50,81.12,1968000,0.95
1977-10-24,82.62,82.75,81.75,81.75,1065600,0.96
1977-10-21,82.62,83.00,82.12,82.62,777600,0.97
1977-10-20,81.87,82.75,81.62,82.62,1302400,0.97
1977-10-19,82.37,82.50,81.75,81.87,777600,0.96
1977-10-18,81.12,82.37,80.62,82.37,1305600,0.96
1977-10-17,81.37,81.37,80.75,81.12,1017600,0.95
1977-10-14,81.25,82.00,81.00,81.37,1056000,0.95
1977-10-13,81.00,81.25,80.25,81.25,1241600,0.94
1977-10-12,81.50,81.50,80.75,81.00,1225600,0.94
1977-10-11,83.12,83.25,82.12,82.12,1171200,0.95
1977-10-10,83.37,83.37,83.12,83.12,252800,0.97
1977-10-07,83.50,83.62,83.12,83.37,713600,0.97
1977-10-06,83.50,83.62,83.25,83.50,787200,0.97
1977-10-05,83.37,83.50,82.50,83.50,582400,0.97
1977-10-04,85.25,85.25,83.12,83.37,748800,0.97
1977-10-03,85.12,85.50,84.87,85.25,1033600,0.99
1977-09-30,84.62,85.25,84.62,85.12,416000,0.99
1977-09-29,84.00,84.62,84.00,84.62,534400,0.98
1977-09-28,84.00,84.50,84.00,84.00,982400,0.98
1977-09-27,83.75,84.37,83.75,84.00,636800,0.98
1977-09-26,83.75,83.75,83.25,83.75,1193600,0.97
1977-09-23,84.37,84.62,84.00,84.00,902400,0.98
1977-09-22,84.50,84.50,84.00,84.37,828800,0.98
1977-09-21,85.87,86.00,84.50,84.50,1260800,0.98
1977-09-20,85.75,86.37,85.75,85.87,1232000,1.00
1977-09-19,86.00,86.00,85.62,85.62,457600,0.99
1977-09-16,85.87,86.25,85.87,86.00,950400,1.00
1977-09-15,85.50,86.12,85.50,85.87,883200,1.00
1977-09-14,84.87,85.50,84.75,85.50,886400,0.99
1977-09-13,85.00,85.12,84.75,84.87,537600,0.99
1977-09-12,85.50,85.50,84.87,85.00,1225600,0.99
1977-09-09,86.00,86.00,85.25,85.62,1382400,0.99
1977-09-08,86.75,86.75,86.25,86.37,540800,1.00
1977-09-07,86.00,87.00,86.00,86.75,1190400,1.01
1977-09-06,86.25,86.37,85.75,86.00,924800,1.00
1977-09-02,86.25,86.50,86.00,86.25,550400,1.00
1977-09-01,86.25,86.87,86.25,86.25,924800,1.00
1977-08-31,86.25,86.25,85.75,86.25,1878400,1.00
1977-08-30,86.50,86.50,86.00,86.37,1020800,1.00
1977-08-29,85.75,86.50,85.75,86.50,851200,1.01
1977-08-26,84.75,85.75,84.50,85.50,1894400,0.99
1977-08-25,84.50,84.75,84.25,84.75,848000,0.98
1977-08-24,83.75,84.75,83.62,84.50,886400,0.98
1977-08-23,83.37,84.00,83.37,83.75,1568000,0.97
1977-08-22,82.75,83.37,82.62,83.00,556800,0.96
1977-08-19,83.12,83.50,82.50,82.75,755200,0.96
1977-08-18,82.75,83.50,82.50,83.12,1139200,0.97
1977-08-17,82.62,83.25,82.37,82.75,1398400,0.96
1977-08-16,82.50,82.75,82.00,82.62,1155200,0.96
1977-08-15,81.75,82.50,81.25,82.50,1004800,0.96
1977-08-12,81.25,81.75,80.75,81.75,489600,0.95
1977-08-11,82.00,82.25,81.25,81.25,1136000,0.94
1977-08-10,81.00,82.00,80.75,82.00,550400,0.95
1977-08-09,80.00,81.00,80.00,81.00,620800,0.94
1977-08-08,80.25,80.50,80.00,80.00,710400,0.93
1977-08-05,80.50,80.50,79.75,80.25,992000,0.93
1977-08-04,79.75,80.50,79.62,80.50,720000,0.94
1977-08-03,79.87,79.87,79.25,79.75,592000,0.93
1977-08-02,80.00,80.12,79.75,79.87,313600,0.93
1977-08-01,79.75,80.50,79.75,80.00,518400,0.93
1977-07-29,79.87,79.87,79.12,79.75,1062400,0.93
1977-07-28,79.62,80.00,79.50,79.87,1017600,0.93
1977-07-27,80.75,80.75,79.37,79.62,780800,0.93
1977-07-26,81.00,81.25,80.75,80.87,806400,0.94
1977-07-25,81.12,81.25,80.75,81.00,934400,0.94
1977-07-22,80.62,81.12,80.62,81.12,534400,0.94
1977-07-21,80.25,80.87,80.25,80.37,560000,0.93
1977-07-20,81.75,82.12,80.12,80.12,3462400,0.93
1977-07-19,81.62,82.12,81.37,81.75,1072000,0.95
1977-07-18,82.00,82.75,81.37,81.62,1683200,0.95
1977-07-15,81.25,82.25,81.12,82.00,1065600,0.95
1977-07-13,80.62,81.25,80.50,81.25,672000,0.94
1977-07-12,80.75,81.00,80.50,80.62,934400,0.93
1977-07-11,80.50,81.00,80.37,80.75,777600,0.93
1977-07-08,80.50,80.75,80.37,80.50,1059200,0.93
1977-07-07,80.75,80.75,80.50,80.50,688000,0.93
1977-07-06,80.87,81.25,80.62,80.87,720000,0.93
1977-07-05,80.00,81.25,79.75,80.87,736000,0.93
1977-07-01,80.12,80.50,79.62,80.00,828800,0.92
1977-06-30,80.25,80.50,79.87,80.12,537600,0.92
1977-06-29,81.50,81.50,79.75,80.25,1772800,0.93
1977-06-28,82.50,82.75,81.87,81.87,800000,0.94
1977-06-27,82.37,82.87,82.12,82.50,361600,0.95
1977-06-24,81.75,82.37,81.75,82.37,924800,0.95
1977-06-23,82.00,82.25,81.25,81.75,1142400,0.94
1977-06-22,82.12,82.12,81.62,82.00,1232000,0.95
1977-06-21,82.12,83.50,82.12,82.12,1059200,0.95
1977-06-20,81.75,82.50,81.50,82.12,566400,0.95
1977-06-17,80.62,82.25,80.00,81.75,1715200,0.94
1977-06-16,79.37,80.87,78.87,80.62,1286400,0.93
1977-06-15,79.25,79.50,78.75,79.37,720000,0.92
1977-06-14,78.50,79.25,78.25,79.25,1542400,0.91
1977-06-13,79.12,79.25,78.12,78.50,1238400,0.91
1977-06-10,79.25,79.75,78.75,79.12,1008000,0.91
1977-06-09,78.62,79.25,78.25,79.25,1296000,0.91
1977-06-08,77.62,79.25,77.25,78.62,790400,0.91
1977-06-07,76.12,77.87,76.00,77.62,656000,0.89
1977-06-06,76.12,77.00,76.12,76.12,736000,0.88
1977-06-03,73.25,76.25,73.25,76.00,803200,0.88
1977-06-02,74.00,74.37,73.25,73.25,649600,0.84
1977-06-01,74.12,74.50,73.50,74.00,876800,0.85
1977-05-31,74.50,74.87,73.75,74.12,1868800,0.85
1977-05-27,74.50,74.75,73.75,74.50,633600,0.86
1977-05-26,73.87,74.50,73.50,74.50,2390400,0.86
1977-05-25,74.87,75.37,73.50,73.87,2060800,0.85
1977-05-24,75.37,75.50,74.87,74.87,816000,0.86
1977-05-23,76.25,76.25,75.37,75.37,800000,0.87
1977-05-20,76.00,76.50,75.62,76.25,1593600,0.88
1977-05-19,76.00,76.50,75.62,76.00,1222400,0.88
1977-05-18,75.25,76.25,75.25,76.00,1603200,0.88
1977-05-17,73.87,74.87,73.62,74.62,1548800,0.86
1977-05-16,73.50,74.50,73.50,73.87,2473600,0.85
1977-05-13,73.12,74.00,73.00,73.37,1148800,0.85
1977-05-12,73.12,73.12,72.50,73.12,1644800,0.84
1977-05-11,75.37,75.50,73.00,73.25,2051200,0.84
1977-05-10,76.50,76.75,75.25,75.37,1481600,0.87
1977-05-09,76.87,76.87,76.37,76.50,1510400,0.88
1977-05-06,77.25,78.25,76.75,77.00,739200,0.89
1977-05-05,78.50,78.50,76.87,77.25,1097600,0.89
1977-05-04,78.12,79.12,78.00,78.87,832000,0.91
1977-05-03,78.62,78.75,78.00,78.12,646400,0.90
1977-05-02,77.50,78.75,77.50,78.62,819200,0.91
1977-04-29,77.75,78.50,77.37,77.50,1792000,0.89
1977-04-28,77.25,78.00,77.25,77.75,848000,0.90
1977-04-27,76.37,77.00,76.37,77.00,950400,0.89
1977-04-26,76.37,76.87,76.25,76.25,1177600,0.88
1977-04-25,76.62,76.75,76.37,76.37,553600,0.88
1977-04-22,76.75,77.00,76.50,76.62,774400,0.88
1977-04-21,77.75,78.25,76.75,76.75,1446400,0.88
1977-04-20,78.25,78.37,77.62,77.75,1328000,0.90
1977-04-19,78.12,78.62,78.00,78.25,582400,0.90
1977-04-18,78.50,79.75,78.00,78.12,790400,0.90
1977-04-15,78.12,79.00,78.12,78.50,566400,0.90
1977-04-14,78.12,78.87,78.12,78.12,1484800,0.89
1977-04-13,78.00,78.50,77.50,77.62,1660800,0.89
1977-04-12,77.75,78.62,77.75,78.00,1401600,0.89
1977-04-11,76.75,77.75,76.75,77.62,1200000,0.89
1977-04-07,76.50,76.75,76.12,76.50,931200,0.87
1977-04-06,76.50,77.37,76.25,76.50,1129600,0.87
1977-04-05,76.25,77.25,75.87,76.50,1731200,0.87
1977-04-04,78.87,79.25,76.12,76.25,3251200,0.87
1977-04-01,79.00,79.50,78.87,78.87,1129600,0.90
1977-03-31,79.00,80.00,78.75,79.00,915200,0.90
1977-03-30,80.62,80.75,78.87,79.00,1606400,0.90
1977-03-29,80.62,81.12,80.50,80.62,1027200,0.92
1977-03-28,80.62,80.87,80.62,80.62,1177600,0.92
1977-03-25,81.00,81.37,80.50,80.62,1129600,0.92
1977-03-24,82.00,82.00,81.00,81.00,1084800,0.93
1977-03-23,83.37,83.62,82.00,82.12,1088000,0.94
1977-03-22,82.37,83.37,82.00,83.37,662400,0.95
1977-03-21,83.37,83.50,82.25,82.37,1366400,0.94
1977-03-18,83.50,83.75,83.25,83.37,755200,0.95
1977-03-17,83.12,83.75,83.00,83.50,496000,0.95
1977-03-16,83.50,83.75,83.00,83.12,956800,0.95
1977-03-15,83.12,83.87,82.75,83.50,992000,0.95
1977-03-14,82.50,83.25,82.25,83.12,566400,0.95
1977-03-11,82.37,83.00,82.12,82.50,611200,0.94
1977-03-10,82.75,82.87,82.25,82.37,1036800,0.94
1977-03-09,83.25,83.25,82.50,82.75,1440000,0.95
1977-03-08,83.25,83.62,83.25,83.50,505600,0.95
1977-03-07,83.25,83.75,83.25,83.25,902400,0.95
1977-03-04,82.87,83.50,82.87,83.25,835200,0.95
1977-03-03,82.50,83.25,82.50,82.87,960000,0.95
1977-03-02,82.37,83.00,82.37,82.50,736000,0.94
1977-03-01,82.37,83.50,82.25,82.25,1558400,0.94
1977-02-28,82.12,82.37,81.87,82.37,937600,0.94
1977-02-25,81.37,82.62,81.25,82.12,1036800,0.94
1977-02-24,82.00,82.25,81.00,81.37,1433600,0.93
1977-02-23,82.50,83.00,82.00,82.00,1452800,0.94
1977-02-22,82.75,83.00,82.00,82.50,1123200,0.94
1977-02-18,82.62,82.75,82.12,82.75,467200,0.95
1977-02-17,84.25,84.25,82.62,82.62,1728000,0.94
1977-02-16,84.50,85.12,84.25,84.25,1027200,0.96
1977-02-15,83.87,84.62,83.87,84.50,1260800,0.97
1977-02-14,82.62,83.37,81.75,83.37,1011200,0.95
1977-02-11,83.12,84.00,82.50,82.62,979200,0.94
1977-02-10,83.37,83.62,83.12,83.12,953600,0.95
1977-02-09,84.00,84.12,83.37,83.37,905600,0.95
1977-02-08,85.62,85.75,84.00,84.00,1433600,0.96
1977-02-07,85.87,85.87,85.12,85.62,956800,0.98
1977-02-04,85.25,85.87,85.12,85.25,787200,0.97
1977-02-03,85.75,85.75,85.12,85.25,1411200,0.97
1977-02-02,85.50,86.12,85.37,85.75,697600,0.98
1977-02-01,86.12,86.37,85.50,85.50,1324800,0.98
1977-01-31,86.50,86.50,86.00,86.12,1200000,0.98
1977-01-28,86.50,86.50,86.00,86.50,1308800,0.99
1977-01-27,87.25,87.37,86.37,86.62,1875200,0.99
1977-01-26,87.87,88.00,87.12,87.25,1724800,1.00
1977-01-25,87.50,88.00,87.12,87.87,864000,1.00
1977-01-24,87.00,87.75,87.00,87.50,1126400,1.00
1977-01-21,86.75,87.37,86.75,86.75,2182400,0.99
1977-01-20,88.00,88.00,86.50,86.62,1993600,0.99
1977-01-19,88.37,88.62,87.75,88.12,1584000,1.01
1977-01-18,89.00,89.00,88.00,88.37,1836800,1.01
1977-01-17,89.50,89.50,88.37,89.00,1734400,1.02
1977-01-14,90.00,90.00,89.12,89.75,771200,1.02
1977-01-13,90.00,90.50,89.75,90.00,1625600,1.02
1977-01-12,91.25,91.25,89.50,90.00,1632000,1.02
1977-01-11,92.25,92.37,91.25,91.62,1196800,1.04
1977-01-10,91.75,92.50,91.62,92.25,972800,1.05
1977-01-07,90.75,91.87,90.75,91.75,1657600,1.04
1977-01-06,90.75,91.25,90.50,90.50,998400,1.03
1977-01-05,92.62,92.75,90.75,90.75,480000,1.03
1977-01-04,93.00,93.25,92.37,92.62,608000,1.05
1977-01-03,93.62,93.62,92.62,93.00,1056000,1.06
1976-12-31,92.87,94.00,92.87,93.62,566400,1.06
1976-12-30,91.25,93.00,91.25,92.50,745600,1.05
1976-12-29,91.50,91.50,90.75,91.12,870400,1.03
1976-12-28,91.75,92.00,91.37,91.87,675200,1.04
1976-12-27,91.00,91.75,90.50,91.75,675200,1.04
1976-12-23,90.75,91.25,90.37,91.00,1113600,1.03
1976-12-22,90.25,91.25,90.25,90.75,896000,1.03
1976-12-21,90.25,90.62,90.00,90.25,1414400,1.02
1976-12-20,90.87,90.87,90.25,90.25,432000,1.02
1976-12-17,90.37,91.75,90.37,91.00,1657600,1.03
1976-12-16,91.75,91.75,90.25,90.25,1158400,1.02
1976-12-15,93.00,93.50,91.75,92.25,1209600,1.05
1976-12-14,93.00,93.25,92.62,93.00,460800,1.06
1976-12-13,93.75,93.75,92.25,93.00,793600,1.06
1976-12-10,94.00,94.37,93.25,93.75,556800,1.06
1976-12-09,93.75,94.12,93.62,94.00,822400,1.07
1976-12-08,93.62,93.75,93.00,93.75,704000,1.06
1976-12-07,94.37,94.62,93.50,93.62,684800,1.06
1976-12-06,94.25,94.37,93.75,94.37,1555200,1.07
1976-12-03,94.00,94.50,94.00,94.25,748800,1.07
1976-12-02,93.75,94.62,93.75,94.00,1116800,1.07
1976-12-01,93.62,93.75,93.25,93.62,595200,1.06
1976-11-30,93.25,93.62,93.12,93.62,400000,1.06
1976-11-29,93.75,93.75,93.25,93.25,624000,1.06
1976-11-26,93.50,93.87,93.00,93.87,496000,1.07
1976-11-24,94.12,94.62,93.50,93.50,809600,1.06
1976-11-23,94.12,94.87,93.75,94.12,1104000,1.07
1976-11-22,93.62,94.25,93.62,94.12,540800,1.07
1976-11-19,94.50,94.75,93.25,93.62,579200,1.06
1976-11-18,93.00,94.75,92.62,94.50,1574400,1.07
1976-11-17,92.12,93.25,92.00,93.00,608000,1.06
1976-11-16,92.00,93.50,92.00,92.12,937600,1.05
1976-11-15,90.50,92.25,90.25,92.00,492800,1.04
1976-11-12,91.75,91.75,90.37,90.50,1056000,1.03
1976-11-11,91.25,92.00,91.12,91.75,371200,1.04
1976-11-10,93.00,93.25,91.25,91.25,588800,1.04
1976-11-09,93.00,94.25,93.00,93.00,835200,1.06
1976-11-08,93.50,93.50,92.75,93.00,467200,1.06
1976-11-05,94.75,95.00,93.62,93.75,576000,1.06
1976-11-04,94.50,95.75,94.50,94.75,803200,1.08
1976-11-03,94.75,95.62,93.50,94.25,726400,1.07
1976-11-01,95.00,95.25,93.75,94.75,1052800,1.08
1976-10-29,92.00,95.00,91.62,95.00,1308800,1.08
1976-10-28,92.00,92.62,91.75,92.00,825600,1.04
1976-10-27,91.37,92.00,91.37,92.00,697600,1.04
1976-10-26,91.00,91.50,90.50,91.25,835200,1.04
1976-10-25,91.12,91.25,90.37,91.00,547200,1.03
1976-10-22,92.00,92.00,91.00,91.12,803200,1.03
1976-10-21,92.87,93.25,92.00,92.00,1321600,1.04
1976-10-20,92.37,93.00,92.25,92.87,521600,1.05
1976-10-19,91.75,92.75,91.25,92.37,614400,1.05
1976-10-18,91.50,91.87,91.25,91.75,931200,1.04
1976-10-15,92.00,92.00,91.25,91.50,1075200,1.03
1976-10-14,93.12,93.12,92.00,92.50,1184000,1.04
1976-10-13,91.87,93.25,91.87,93.25,1104000,1.05
1976-10-12,91.87,92.12,91.62,91.62,748800,1.03
1976-10-11,92.62,92.62,91.50,91.87,800000,1.04
1976-10-08,93.62,94.00,93.00,93.25,934400,1.05
1976-10-07,93.00,94.00,92.87,93.62,710400,1.06
1976-10-06,93.75,93.75,92.50,93.00,1920000,1.05
1976-10-05,95.62,95.62,93.62,93.87,1289600,1.06
1976-10-04,95.87,95.87,95.37,95.62,416000,1.08
1976-10-01,96.62,96.75,95.75,95.87,390400,1.08
1976-09-30,96.37,96.75,96.00,96.62,899200,1.09
1976-09-29,97.00,97.37,96.25,96.37,793600,1.09
1976-09-28,97.25,97.62,96.75,97.00,1008000,1.09
1976-09-27,97.00,97.62,96.25,97.25,326400,1.10
1976-09-24,96.00,97.50,95.50,97.00,678400,1.09
1976-09-23,96.00,96.62,95.00,96.00,691200,1.08
1976-09-22,95.87,96.50,95.87,96.00,1868800,1.08
1976-09-21,94.50,96.00,94.50,95.87,1043200,1.08
1976-09-20,94.37,95.37,94.37,94.50,995200,1.07
1976-09-17,94.25,95.75,93.75,94.12,1523200,1.06
1976-09-16,93.87,94.75,93.62,94.25,448000,1.06
1976-09-15,93.50,94.00,93.37,93.87,656000,1.06
1976-09-14,93.75,93.87,93.25,93.50,691200,1.05
1976-09-13,94.00,94.25,93.62,93.75,688000,1.06
1976-09-10,93.50,94.00,93.12,94.00,838400,1.06
1976-09-09,94.00,94.00,93.12,93.50,953600,1.05
1976-09-08,95.25,95.37,94.37,94.62,1203200,1.07
1976-09-07,95.50,95.50,94.75,95.25,854400,1.07
1976-09-03,96.00,96.25,95.37,95.50,448000,1.08
1976-09-02,96.12,96.87,95.50,96.00,780800,1.08
1976-09-01,95.12,96.12,94.75,96.12,403200,1.08
1976-08-31,94.75,95.62,94.75,95.12,742400,1.07
1976-08-30,94.12,94.62,94.00,94.50,656000,1.07
1976-08-27,93.50,94.75,93.25,94.12,505600,1.06
1976-08-26,95.37,95.87,93.50,93.50,1411200,1.05
1976-08-25,95.00,95.37,94.50,95.37,598400,1.08
1976-08-24,95.00,96.25,95.00,95.00,473600,1.07
1976-08-23,95.12,95.62,94.75,95.00,579200,1.07
1976-08-20,95.50,95.50,94.75,95.12,617600,1.07
1976-08-19,96.50,96.50,95.12,95.75,582400,1.08
1976-08-18,96.37,97.25,96.37,96.50,1315200,1.09
1976-08-17,94.50,96.25,94.37,96.00,1353600,1.08
1976-08-16,94.37,94.87,94.37,94.50,2016000,1.07
1976-08-13,93.50,94.37,93.50,94.37,576000,1.06
1976-08-12,92.50,93.25,92.25,93.00,659200,1.05
1976-08-11,93.75,94.25,92.50,92.50,812800,1.04
1976-08-10,92.87,94.00,92.87,93.75,608000,1.06
1976-08-09,93.25,93.62,92.62,92.62,310400,1.04
1976-08-06,93.00,93.25,92.37,93.25,377600,1.05
1976-08-05,94.00,94.00,92.75,93.00,755200,1.05
1976-08-04,95.37,95.50,94.50,94.50,505600,1.07
1976-08-03,95.25,95.50,95.00,95.37,380800,1.08
1976-08-02,96.00,96.12,95.00,95.25,700800,1.07
1976-07-30,96.00,96.25,95.00,96.00,726400,1.08
1976-07-29,97.00,97.12,95.75,96.00,1248000,1.08
1976-07-28,97.37,97.37,96.75,97.00,841600,1.09
1976-07-27,98.00,98.00,97.12,97.37,707200,1.10
1976-07-26,98.00,98.37,97.75,98.00,2675200,1.11
1976-07-23,98.12,98.62,97.87,98.00,774400,1.11
1976-07-22,97.75,98.25,97.75,98.12,844800,1.11
1976-07-21,97.75,98.00,97.62,97.75,572800,1.10
1976-07-20,97.75,98.00,97.50,97.75,1043200,1.10
1976-07-19,97.75,98.12,97.37,97.75,1248000,1.10
1976-07-16,98.50,98.50,97.75,97.75,1097600,1.10
1976-07-15,98.75,98.75,97.75,98.75,617600,1.11
1976-07-14,98.50,99.25,98.00,98.87,812800,1.11
1976-07-13,99.62,100.12,98.50,98.50,2428800,1.11
1976-07-12,98.50,99.75,98.50,99.62,1145600,1.12
1976-07-09,97.50,99.37,97.50,98.50,2140800,1.11
1976-07-08,97.12,97.62,96.87,97.37,1388800,1.09
1976-07-07,96.12,97.37,96.00,97.12,2118400,1.09
1976-07-06,95.87,97.25,95.75,96.12,1737600,1.08
1976-07-02,95.00,95.87,94.25,95.87,1235200,1.08
1976-07-01,94.87,95.50,94.75,95.00,2172800,1.07
1976-06-30,94.37,95.00,94.37,94.87,1449600,1.06
1976-06-29,94.25,94.75,93.75,94.00,889600,1.05
1976-06-28,94.00,94.50,93.62,94.25,838400,1.06
1976-06-25,94.00,94.50,94.00,94.00,592000,1.05
1976-06-24,93.50,94.50,93.50,94.00,1491200,1.05
1976-06-23,92.75,93.62,92.50,93.00,1139200,1.04
1976-06-22,93.25,93.37,92.75,92.75,1324800,1.04
1976-06-21,92.00,93.50,92.00,93.25,1785600,1.05
1976-06-18,91.50,92.62,91.50,92.00,1920000,1.03
1976-06-17,89.87,91.50,89.87,91.12,1430400,1.02
1976-06-16,89.87,90.37,89.62,89.75,752000,1.01
1976-06-15,89.87,90.37,88.87,89.87,1174400,1.01
1976-06-14,88.87,90.12,88.87,89.87,1209600,1.01
1976-06-11,87.62,88.75,87.50,88.50,800000,0.99
1976-06-10,87.25,87.62,86.87,87.62,1232000,0.98
1976-06-09,87.25,87.87,87.00,87.25,940800,0.98
1976-06-08,87.00,87.50,86.87,87.25,761600,0.98
1976-06-07,87.12,87.25,86.62,87.00,809600,0.98
1976-06-04,87.00,87.25,86.87,87.12,348800,0.98
1976-06-03,87.25,87.62,86.62,87.00,1257600,0.98
1976-06-02,87.62,87.75,86.75,87.25,656000,0.98
1976-06-01,88.37,88.50,87.25,87.62,454400,0.98
1976-05-28,87.12,88.37,86.50,88.37,704000,0.99
1976-05-27,86.62,87.12,86.12,87.12,1059200,0.98
1976-05-26,86.50,87.50,86.37,86.62,512000,0.97
1976-05-25,86.00,86.75,85.62,86.50,886400,0.97
1976-05-24,87.75,87.75,85.75,86.00,1036800,0.96
1976-05-21,88.00,88.25,87.25,87.75,985600,0.98
1976-05-20,88.00,88.50,87.87,88.00,745600,0.99
1976-05-19,88.50,88.50,87.75,88.00,1491200,0.99
1976-05-18,88.37,89.00,88.25,88.50,1280000,0.99
1976-05-17,88.37,88.75,88.00,88.37,547200,0.99
1976-05-14,88.62,88.62,87.87,88.37,1353600,0.99
1976-05-13,89.00,89.25,88.25,89.25,700800,1.00
1976-05-12,90.50,90.50,88.62,89.00,2281600,1.00
1976-05-11,91.12,91.50,90.75,91.00,1001600,1.02
1976-05-10,90.50,91.25,90.50,91.12,1372800,1.02
1976-05-07,90.62,91.00,89.75,90.50,723200,1.02
1976-05-06,88.87,90.62,88.87,90.62,1321600,1.02
1976-05-05,88.87,89.50,88.50,88.87,953600,1.00
1976-05-04,89.00,89.37,88.37,88.87,972800,1.00
1976-05-03,88.75,89.12,88.37,89.00,1097600,1.00
1976-04-30,88.50,89.12,88.25,88.75,332800,1.00
1976-04-29,88.25,89.37,88.25,88.50,1961600,0.99
1976-04-28,89.00,89.00,87.50,87.87,1033600,0.99
1976-04-27,89.75,90.25,89.00,89.00,1376000,1.00
1976-04-26,89.37,90.00,88.62,89.75,1884800,1.01
1976-04-23,89.50,89.75,88.87,89.37,1443200,1.00
1976-04-22,89.75,89.87,89.37,89.50,940800,1.00
1976-04-21,89.75,90.25,89.37,89.75,1948800,1.01
1976-04-20,89.50,90.25,89.37,89.75,1440000,1.01
1976-04-19,89.87,89.87,89.00,89.50,710400,1.00
1976-04-15,89.12,90.12,89.00,89.87,675200,1.00
1976-04-14,89.50,90.12,89.00,89.12,950400,0.99
1976-04-13,88.50,89.75,88.50,89.50,448000,1.00
1976-04-12,88.87,89.50,88.37,88.50,780800,0.99
1976-04-09,88.62,89.37,88.62,88.87,697600,0.99
1976-04-08,89.12,89.12,88.25,88.62,1148800,0.99
1976-04-07,90.25,90.37,89.25,89.25,998400,1.00
1976-04-06,90.50,91.00,90.00,90.25,1539200,1.01
1976-04-05,90.87,91.12,90.12,90.50,614400,1.01
1976-04-02,90.62,91.75,90.12,90.87,899200,1.01
1976-04-01,90.50,91.12,90.12,90.62,1027200,1.01
1976-03-31,90.00,90.50,89.62,90.50,976000,1.01
1976-03-30,90.50,90.87,89.50,90.00,1078400,1.00
1976-03-29,90.62,90.75,90.00,90.50,1187200,1.01
1976-03-26,88.75,91.00,88.75,90.62,627200,1.01
1976-03-25,90.37,90.50,88.75,88.75,1609600,0.99
1976-03-24,88.87,90.50,88.87,90.37,1897600,1.01
1976-03-23,86.00,89.00,86.00,88.50,2092800,0.99
1976-03-22,85.75,87.12,85.75,86.00,1532800,0.96
1976-03-19,84.00,85.50,83.00,85.37,2060800,0.95
1976-03-18,83.50,84.50,83.50,84.00,1552000,0.94
1976-03-17,83.37,84.50,83.37,83.37,1897600,0.93
1976-03-16,82.87,83.50,81.87,83.25,2790400,0.93
1976-03-15,84.00,84.00,82.62,82.87,1568000,0.92
1976-03-12,85.12,85.25,83.62,84.00,3404800,0.94
1976-03-11,85.00,85.50,83.00,85.12,1593600,0.95
1976-03-10,85.25,85.37,84.37,85.00,1260800,0.95
1976-03-09,84.75,86.00,84.75,85.25,2153600,0.95
1976-03-08,82.50,85.00,82.50,84.75,1462400,0.94
1976-03-05,82.50,83.50,82.00,82.50,1670400,0.92
1976-03-04,83.75,84.75,82.00,82.50,3078400,0.92
1976-03-03,85.00,85.00,83.50,83.75,1948800,0.93
1976-03-02,85.87,86.00,84.75,85.00,5081600,0.95
1976-03-01,85.00,86.50,85.00,85.87,1366400,0.96
1976-02-27,84.87,85.37,84.12,84.87,1068800,0.95
1976-02-26,84.62,85.50,84.25,84.87,1529600,0.95
1976-02-25,87.25,87.25,84.62,84.62,2150400,0.94
1976-02-24,87.25,88.50,87.25,87.25,1481600,0.97
1976-02-23,88.37,88.50,86.87,87.12,1113600,0.97
1976-02-20,88.37,90.00,88.37,88.37,1644800,0.99
1976-02-19,85.87,88.12,85.87,88.12,1468800,0.98
1976-02-18,87.25,87.50,85.87,85.87,1945600,0.96
1976-02-17,87.87,88.37,86.87,87.25,1449600,0.97
1976-02-13,88.50,88.62,87.50,87.87,1212800,0.98
1976-02-12,89.12,89.12,88.37,88.50,1964800,0.99
1976-02-11,89.00,89.75,88.75,89.12,1728000,0.99
1976-02-10,88.75,89.50,88.37,89.00,1014400,0.99
1976-02-09,88.50,90.12,88.50,88.75,1369600,0.99
1976-02-06,88.25,90.00,88.25,88.25,870400,0.98
1976-02-05,89.75,89.75,87.75,88.12,2720000,0.98
1976-02-04,90.25,90.37,89.62,89.75,2332800,1.00
1976-02-03,91.62,92.25,90.25,90.25,2214400,1.01
1976-02-02,92.00,92.25,91.50,91.62,1468800,1.02
1976-01-30,91.25,92.50,91.00,92.00,2995200,1.03
1976-01-29,90.00,91.25,89.50,91.25,3897600,1.02
1976-01-28,92.25,92.25,90.00,90.00,1779200,1.00
1976-01-27,93.75,93.75,92.00,92.37,1257600,1.03
1976-01-26,93.87,94.75,93.50,94.00,1452800,1.05
1976-01-23,94.00,94.25,93.50,93.87,2051200,1.05
1976-01-22,94.87,94.87,93.75,94.00,710400,1.05
1976-01-21,96.25,96.25,94.75,95.00,1443200,1.06
1976-01-20,95.00,96.75,94.62,96.25,1065600,1.07
1976-01-19,94.50,95.00,94.25,95.00,774400,1.06
1976-01-16,94.25,95.25,94.25,94.50,614400,1.05
1976-01-15,95.00,95.37,94.25,94.25,777600,1.05
1976-01-14,94.25,95.25,93.00,95.00,1254400,1.05
1976-01-13,95.50,95.75,94.12,94.25,1014400,1.05
1976-01-12,95.00,95.50,94.00,95.50,1001600,1.06
1976-01-09,94.62,95.75,94.50,95.00,1267200,1.05
1976-01-08,93.37,95.12,93.37,94.62,1292800,1.05
1976-01-07,91.12,93.50,91.12,93.00,1792000,1.03
1976-01-06,91.00,91.87,91.00,91.12,937600,1.01
1976-01-05,89.37,91.25,89.25,90.75,707200,1.01
1976-01-02,89.00,89.37,88.50,89.37,1334400,0.99
1975-12-31,89.75,90.00,89.00,89.00,864000,0.99
1975-12-30,89.50,90.25,89.50,89.75,358400,1.00
1975-12-29,90.25,90.50,89.50,89.50,492800,0.99
1975-12-26,90.37,90.50,90.25,90.25,179200,1.00
1975-12-24,89.75,90.62,89.75,90.37,380800,1.00
1975-12-23,89.50,90.12,88.75,89.75,774400,1.00
1975-12-22,90.37,90.37,89.25,89.50,1465600,0.99
1975-12-19,91.25,91.50,90.37,90.37,960000,1.00
1975-12-18,91.00,91.50,90.75,91.25,790400,1.01
1975-12-17,90.37,91.00,90.37,91.00,752000,1.01
1975-12-16,90.12,91.00,90.00,90.37,524800,1.00
1975-12-15,90.50,90.75,89.62,90.12,422400,1.00
1975-12-12,90.50,90.75,90.25,90.50,569600,1.00
1975-12-11,91.37,91.50,90.50,90.50,505600,1.00
1975-12-10,91.00,91.50,90.37,91.37,547200,1.01
1975-12-09,91.00,91.00,90.00,91.00,620800,1.01
1975-12-08,90.75,91.87,89.87,91.00,560000,1.01
1975-12-05,91.50,92.00,90.50,90.75,665600,1.01
1975-12-04,91.12,92.00,91.00,91.50,659200,1.01
1975-12-03,91.62,91.75,91.00,91.12,608000,1.01
1975-12-02,92.25,92.37,91.62,91.62,851200,1.02
1975-12-01,93.00,93.50,92.25,92.25,419200,1.02
1975-11-28,93.00,93.00,91.75,93.00,688000,1.03
1975-11-26,93.25,93.62,92.75,93.25,572800,1.03
1975-11-25,92.62,93.50,92.37,93.25,553600,1.03
1975-11-24,92.37,93.00,92.25,92.62,748800,1.03
1975-11-21,93.12,93.25,92.25,92.37,1478400,1.02
1975-11-20,93.50,93.50,93.12,93.12,502400,1.03
1975-11-19,94.25,94.25,93.25,94.00,464000,1.04
1975-11-18,94.25,94.50,93.75,94.25,598400,1.05
1975-11-17,94.25,94.50,93.62,94.25,608000,1.05
1975-11-14,94.25,94.50,93.75,94.25,828800,1.05
1975-11-13,94.12,95.62,94.12,94.25,1184000,1.05
1975-11-12,91.00,94.00,91.00,93.75,1312000,1.04
1975-11-11,90.62,91.25,90.50,91.00,521600,1.01
1975-11-10,91.00,91.12,90.12,90.62,284800,1.01
1975-11-07,91.25,91.25,90.25,91.00,864000,1.01
1975-11-06,90.62,92.00,89.75,91.62,649600,1.02
1975-11-05,90.50,91.12,90.50,90.62,924800,1.01
1975-11-04,89.00,90.00,88.75,90.00,256000,1.00
1975-11-03,88.75,89.25,88.75,89.00,419200,0.99
1975-10-31,88.87,89.12,88.75,88.75,387200,0.98
1975-10-30,88.87,89.50,88.87,88.87,576000,0.99
1975-10-29,89.50,89.50,88.37,88.50,425600,0.98
1975-10-28,88.75,89.75,88.50,89.50,889600,0.99
1975-10-27,88.75,89.00,88.00,88.75,563200,0.98
1975-10-24,89.50,89.62,88.25,88.75,969600,0.98
1975-10-23,89.25,89.50,88.37,89.50,880000,0.99
1975-10-22,89.12,89.37,88.37,89.25,515200,0.99
1975-10-21,89.12,89.75,89.12,89.12,771200,0.99
1975-10-20,88.12,89.00,87.62,89.00,924800,0.99
1975-10-17,88.50,88.50,88.00,88.12,393600,0.97
1975-10-16,88.62,89.50,88.50,88.50,371200,0.98
1975-10-15,88.87,89.12,88.12,88.62,393600,0.98
1975-10-14,88.75,89.75,88.62,88.87,1225600,0.98
1975-10-13,88.00,88.75,87.25,88.75,422400,0.98
1975-10-10,88.25,89.00,87.75,88.00,483200,0.97
1975-10-09,88.00,88.50,87.50,88.25,540800,0.97
1975-10-08,86.00,88.00,86.00,88.00,860800,0.97
1975-10-07,85.25,86.25,85.00,86.00,278400,0.95
1975-10-06,85.25,87.25,85.25,85.25,761600,0.94
1975-10-03,83.75,85.75,83.75,85.12,944000,0.94
1975-10-02,82.75,83.25,82.00,83.25,425600,0.92
1975-10-01,83.00,83.75,82.25,82.75,556800,0.91
1975-09-30,83.00,83.12,82.12,83.00,1129600,0.92
1975-09-29,83.50,83.50,83.00,83.00,307200,0.92
1975-09-26,84.50,85.00,83.62,83.62,1097600,0.92
1975-09-25,84.12,85.00,84.12,84.50,544000,0.93
1975-09-24,83.50,84.62,83.50,84.00,486400,0.93
1975-09-23,84.25,84.25,82.37,83.00,1110400,0.92
1975-09-22,85.00,85.25,84.12,84.37,364800,0.93
1975-09-19,84.62,85.25,84.62,85.00,985600,0.94
1975-09-18,82.50,83.87,82.50,83.87,960000,0.92
1975-09-17,81.25,82.87,81.25,82.25,582400,0.91
1975-09-16,81.87,82.50,81.25,81.25,998400,0.90
1975-09-15,82.00,82.50,81.75,81.87,544000,0.90
1975-09-12,82.37,83.00,81.75,82.00,998400,0.90
1975-09-11,82.50,83.00,82.25,82.37,572800,0.91
1975-09-10,82.62,82.62,82.12,82.50,1811200,0.91
1975-09-09,83.87,85.00,82.50,82.62,2083200,0.91
1975-09-08,84.00,84.00,83.62,83.87,691200,0.92
1975-09-05,84.62,84.62,83.00,84.00,908800,0.93
1975-09-04,85.75,85.87,84.62,84.62,662400,0.93
1975-09-03,83.37,86.00,83.00,85.75,908800,0.95
1975-09-02,84.50,85.00,83.00,83.37,592000,0.92
1975-08-29,85.37,85.75,84.25,84.50,832000,0.93
1975-08-28,84.75,85.75,84.75,85.37,838400,0.94
1975-08-27,83.50,84.25,83.25,84.25,566400,0.93
1975-08-26,85.37,85.37,83.50,83.50,1049600,0.92
1975-08-25,85.25,86.00,85.12,85.37,547200,0.94
1975-08-22,84.25,85.62,84.25,85.25,464000,0.94
1975-08-21,83.75,84.75,83.62,83.75,835200,0.92
1975-08-20,84.75,84.75,83.50,83.75,1833600,0.92
1975-08-19,87.12,87.37,84.75,84.87,1011200,0.94
1975-08-18,88.75,89.50,87.12,87.12,979200,0.96
1975-08-15,87.75,89.50,87.62,88.75,528000,0.98
1975-08-14,88.12,88.12,87.50,87.75,1212800,0.97
1975-08-13,89.37,89.37,87.87,88.25,1078400,0.97
1975-08-12,89.37,90.37,89.37,89.62,1123200,0.99
1975-08-11,87.37,89.25,87.25,89.25,598400,0.98
1975-08-08,87.12,88.00,87.00,87.37,835200,0.96
1975-08-07,87.00,88.00,87.00,87.12,1046400,0.96
1975-08-06,85.75,86.75,85.75,86.75,1155200,0.96
1975-08-05,86.75,86.75,85.37,85.75,2019200,0.95
1975-08-04,87.62,87.87,86.87,86.87,1769600,0.96
1975-08-01,88.75,88.75,87.50,87.62,864000,0.97
1975-07-31,91.50,91.75,89.25,89.50,851200,0.99
1975-07-30,92.12,92.75,91.12,91.50,1366400,1.01
1975-07-29,92.75,92.75,92.00,92.12,553600,1.02
1975-07-28,92.50,93.25,92.50,92.75,476800,1.02
1975-07-25,92.62,92.62,92.00,92.12,572800,1.02
1975-07-24,92.12,92.75,91.75,92.75,633600,1.02
1975-07-23,93.25,93.25,92.00,92.12,496000,1.02
1975-07-22,92.62,93.25,92.25,93.25,704000,1.03
1975-07-21,92.75,93.00,92.12,92.62,748800,1.02
1975-07-18,94.00,94.00,92.50,92.75,892800,1.02
1975-07-17,95.00,95.00,94.00,94.50,1251200,1.04
1975-07-16,96.00,96.50,94.75,95.00,912000,1.05
1975-07-15,95.87,96.62,95.75,96.00,444800,1.06
1975-07-14,96.25,96.50,95.25,95.87,470400,1.06
1975-07-11,98.25,98.25,96.25,96.25,1408000,1.06
1975-07-10,97.87,99.25,97.87,98.50,563200,1.08
1975-07-09,96.50,97.75,96.50,97.75,518400,1.07
1975-07-08,96.62,96.75,96.00,96.50,582400,1.06
1975-07-07,96.50,97.50,96.50,96.62,716800,1.06
1975-07-03,96.75,97.00,95.75,96.50,761600,1.06
1975-07-02,97.50,97.50,96.37,96.75,1104000,1.06
1975-07-01,98.12,98.87,97.87,98.50,524800,1.08
1975-06-30,97.37,99.00,96.50,98.12,588800,1.08
1975-06-27,98.00,99.25,97.37,97.37,764800,1.07
1975-06-26,98.00,98.75,97.25,98.00,412800,1.08
1975-06-25,97.00,98.25,97.00,98.00,1107200,1.08
1975-06-24,97.00,97.87,96.00,97.00,739200,1.06
1975-06-23,94.00,97.00,93.50,97.00,630400,1.06
1975-06-20,93.87,95.25,93.87,94.00,1116800,1.03
1975-06-19,92.12,94.25,92.12,93.25,931200,1.02
1975-06-18,93.25,93.25,92.00,92.00,777600,1.01
1975-06-17,95.00,96.25,94.25,94.37,889600,1.04
1975-06-16,93.37,95.50,93.37,95.00,627200,1.04
1975-06-13,93.25,93.37,92.25,93.37,1654400,1.02
1975-06-12,93.75,94.87,93.25,93.25,668800,1.02
1975-06-11,93.75,94.75,93.62,93.75,675200,1.03
1975-06-10,95.00,95.00,93.75,93.75,1040000,1.03
1975-06-09,96.37,96.50,95.25,95.25,534400,1.04
1975-06-06,97.00,97.12,95.87,96.37,550400,1.06
1975-06-05,97.00,97.00,96.00,97.00,822400,1.06
1975-06-04,98.00,98.25,96.50,97.50,867200,1.07
1975-06-03,98.25,98.50,98.00,98.00,336000,1.08
1975-06-02,97.62,98.75,97.62,98.25,816000,1.08
1975-05-30,95.25,97.25,95.25,97.00,384000,1.06
1975-05-29,94.50,95.12,94.00,94.75,1068800,1.04
1975-05-28,96.00,96.00,94.37,94.50,857600,1.04
1975-05-27,96.25,97.25,95.75,96.00,425600,1.05
1975-05-23,95.37,96.25,95.37,96.25,470400,1.06
1975-05-22,95.37,95.50,94.62,95.00,947200,1.04
1975-05-21,95.75,96.00,95.00,95.37,537600,1.05
1975-05-20,96.50,96.87,95.37,95.75,800000,1.05
1975-05-19,95.87,96.87,94.50,96.50,672000,1.06
1975-05-16,97.00,97.37,95.87,95.87,976000,1.05
1975-05-15,97.00,98.50,96.75,97.00,1401600,1.06
1975-05-14,96.00,97.00,96.00,97.00,1718400,1.06
1975-05-13,96.75,96.75,95.75,95.87,1606400,1.05
1975-05-12,96.50,97.00,96.25,96.75,489600,1.06
1975-05-09,96.00,96.50,95.50,96.50,924800,1.06
1975-05-08,96.25,96.25,95.00,96.00,739200,1.05
1975-05-07,96.00,96.37,94.50,96.37,934400,1.06
1975-05-06,97.50,98.50,96.00,96.00,1164800,1.05
1975-05-05,96.75,98.25,96.25,97.50,732800,1.07
1975-05-02,95.00,97.12,94.75,96.75,800000,1.06
1975-05-01,95.25,95.75,94.00,95.00,1100800,1.04
1975-04-30,92.87,95.25,92.87,95.25,1033600,1.04
1975-04-29,92.25,93.87,91.87,92.87,665600,1.02
1975-04-28,92.87,93.25,92.00,92.25,553600,1.01
1975-04-25,93.50,93.87,92.00,92.87,1363200,1.02
1975-04-24,94.25,94.25,93.25,93.50,1641600,1.03
1975-04-23,96.75,96.75,94.75,94.87,1193600,1.04
1975-04-22,96.75,98.12,96.75,96.75,771200,1.06
1975-04-21,96.25,97.50,96.00,96.50,678400,1.06
1975-04-18,97.50,97.50,95.75,96.25,912000,1.06
1975-04-17,100.00,100.75,97.75,97.75,1926400,1.07
1975-04-16,99.50,100.00,98.37,100.00,1254400,1.10
1975-04-15,98.00,99.87,97.00,99.50,1142400,1.09
1975-04-14,96.37,98.25,96.25,98.00,883200,1.08
1975-04-11,95.25,96.37,95.25,96.37,672000,1.05
1975-04-10,93.00,95.75,93.00,95.25,1046400,1.04
1975-04-09,91.87,93.25,91.87,92.62,713600,1.01
1975-04-08,91.62,93.25,91.62,91.62,460800,1.00
1975-04-07,91.00,92.00,90.50,91.50,582400,1.00
1975-04-04,91.25,92.00,90.00,91.00,1328000,0.99
1975-04-03,92.87,92.87,91.00,91.25,598400,1.00
1975-04-02,93.75,94.87,92.50,93.00,681600,1.02
1975-04-01,95.25,95.25,93.75,93.75,422400,1.02
1975-03-31,96.00,97.00,95.25,95.75,976000,1.05
1975-03-27,94.75,96.50,94.75,96.00,1152000,1.05
1975-03-26,93.25,94.75,93.25,94.62,896000,1.03
1975-03-25,90.75,93.00,90.25,92.50,1296000,1.01
1975-03-24,91.25,91.25,89.62,90.75,640000,0.99
1975-03-21,90.75,92.25,89.75,92.25,1392000,1.01
1975-03-20,94.25,94.25,90.75,90.75,1184000,0.99
1975-03-19,95.00,95.00,94.25,94.25,854400,1.03
1975-03-18,95.87,96.75,95.25,95.37,2310400,1.04
1975-03-17,95.50,95.87,94.25,95.87,1168000,1.05
1975-03-14,95.25,96.87,95.25,95.50,976000,1.04
1975-03-13,94.00,95.00,93.75,95.00,736000,1.04
1975-03-12,97.37,97.37,94.00,94.00,1187200,1.03
1975-03-11,98.37,98.75,97.25,97.37,713600,1.06
1975-03-10,98.25,98.75,98.00,98.37,1011200,1.07
1975-03-07,97.75,98.87,97.12,98.25,1388800,1.07
1975-03-06,95.25,97.75,94.75,97.75,1638400,1.07
1975-03-05,96.75,97.25,95.25,95.25,1388800,1.04
1975-03-04,96.50,98.50,96.50,96.75,1081600,1.06
1975-03-03,94.37,95.50,94.37,95.37,1020800,1.04
1975-02-28,94.00,94.37,93.25,94.37,857600,1.03
1975-02-27,93.37,94.25,93.37,94.00,835200,1.03
1975-02-26,91.00,93.37,90.62,92.75,614400,1.01
1975-02-25,92.25,92.25,91.00,91.00,812800,0.99
1975-02-24,92.00,93.37,91.50,92.25,1161600,1.01
1975-02-21,93.50,94.00,92.00,92.00,1792000,1.00
1975-02-20,93.00,93.87,93.00,93.50,1168000,1.02
1975-02-19,92.75,94.00,92.00,93.00,905600,1.02
1975-02-18,95.00,95.00,92.75,92.75,1504000,1.01
1975-02-14,93.87,96.25,93.75,96.25,1632000,1.05
1975-02-13,94.00,95.00,93.75,93.87,2441600,1.02
1975-02-12,93.87,94.00,93.00,94.00,467200,1.03
1975-02-11,93.37,94.00,93.00,93.87,1158400,1.02
1975-02-10,92.87,94.00,92.75,93.37,524800,1.02
1975-02-07,93.37,93.37,91.50,92.87,1100800,1.01
1975-02-06,95.00,95.75,93.50,93.50,1350400,1.02
1975-02-05,91.62,95.12,91.62,95.00,1654400,1.04
1975-02-04,91.00,91.25,90.25,91.25,950400,1.00
1975-02-03,91.37,91.87,90.75,91.00,800000,0.99
1975-01-31,90.50,91.50,89.87,91.37,777600,1.00
1975-01-30,90.75,92.25,90.00,90.50,1616000,0.99
1975-01-29,88.25,91.75,88.12,90.75,1692800,0.99
1975-01-28,88.25,89.87,88.25,88.25,1436800,0.96
1975-01-27,84.50,87.87,84.50,87.75,1372800,0.96
1975-01-24,84.37,84.37,83.75,84.00,1302400,0.92
1975-01-23,83.75,85.75,83.00,84.50,1120000,0.92
1975-01-22,82.00,83.75,81.25,83.75,848000,0.91
1975-01-21,83.00,84.00,82.00,82.00,870400,0.89
1975-01-20,83.62,83.62,82.37,83.00,902400,0.91
1975-01-17,84.62,85.00,84.25,84.25,723200,0.91
1975-01-16,83.25,84.87,83.25,84.62,761600,0.92
1975-01-15,81.75,83.12,81.50,83.12,972800,0.90
1975-01-14,81.75,83.25,81.50,81.75,2601600,0.89
1975-01-13,81.87,82.87,81.50,81.75,787200,0.89
1975-01-10,81.00,82.50,81.00,81.87,1049600,0.89
1975-01-09,79.50,80.25,78.50,80.00,1155200,0.87
1975-01-08,80.75,81.50,79.50,79.50,1184000,0.86
1975-01-07,81.12,81.75,80.50,80.75,985600,0.88
1975-01-06,81.12,82.50,81.00,81.12,1116800,0.88
1975-01-03,82.25,82.75,81.00,81.12,1836800,0.88
1975-01-02,82.25,83.00,82.25,82.25,2662400,0.89
1974-12-31,79.62,81.50,79.25,81.50,428800,0.88
1974-12-30,79.75,80.25,79.62,79.62,265600,0.86
1974-12-27,80.50,80.50,79.62,79.75,832000,0.87
1974-12-26,80.00,81.50,80.00,80.62,572800,0.87
1974-12-24,80.00,81.00,80.00,80.00,499200,0.87
1974-12-23,79.75,79.75,78.62,79.50,393600,0.86
1974-12-20,80.50,80.50,79.50,79.75,608000,0.87
1974-12-19,79.87,80.75,79.00,80.50,1955200,0.87
1974-12-18,80.12,80.75,79.75,79.87,1344000,0.87
1974-12-17,77.75,80.50,77.50,80.12,768000,0.87
1974-12-16,79.62,79.62,77.75,77.75,860800,0.84
1974-12-13,80.75,80.75,78.12,80.00,1436800,0.87
1974-12-12,81.75,82.75,80.50,80.75,649600,0.88
1974-12-11,81.87,83.00,80.75,81.75,937600,0.89
1974-12-10,80.00,83.50,80.00,81.87,905600,0.89
1974-12-09,78.37,80.75,78.25,80.00,844800,0.87
1974-12-06,79.87,79.87,78.25,78.37,1228800,0.85
1974-12-05,81.75,82.50,80.25,80.37,528000,0.87
1974-12-04,81.25,82.50,81.25,81.75,432000,0.89
1974-12-03,80.75,80.75,79.75,80.75,457600,0.88
1974-12-02,82.50,82.50,80.50,81.25,441600,0.88
1974-11-29,83.12,83.12,81.75,82.75,265600,0.90
1974-11-27,84.00,85.37,83.75,84.00,716800,0.91
1974-11-26,83.00,85.75,82.62,84.00,912000,0.91
1974-11-25,82.50,83.00,81.12,83.00,880000,0.90
1974-11-22,81.50,83.50,81.50,82.50,1024000,0.90
1974-11-21,78.75,81.62,78.37,80.75,630400,0.88
1974-11-20,78.50,79.37,78.00,78.75,1100800,0.85
1974-11-19,81.50,81.50,78.50,78.50,1139200,0.85
1974-11-18,84.50,84.50,82.00,82.12,892800,0.89
1974-11-15,87.37,87.37,84.87,84.87,992000,0.92
1974-11-14,88.87,89.75,87.37,87.50,790400,0.95
1974-11-13,89.87,90.62,88.75,88.87,924800,0.96
1974-11-12,91.75,91.87,89.87,89.87,668800,0.98
1974-11-11,91.37,92.12,91.37,91.75,393600,1.00
1974-11-08,91.00,93.00,90.87,91.37,870400,0.99
1974-11-07,88.37,91.00,87.37,91.00,684800,0.99
1974-11-06,90.25,92.50,88.00,88.37,1280000,0.96
1974-11-05,87.37,90.50,87.37,90.25,566400,0.98
1974-11-04,86.50,87.25,84.50,87.25,780800,0.95
1974-11-01,86.75,89.00,86.25,86.50,505600,0.94
1974-10-31,91.87,92.00,86.75,86.75,1616000,0.94
1974-10-30,89.00,93.00,88.25,91.87,1513600,1.00
1974-10-29,85.75,89.00,85.75,89.00,1574400,0.97
1974-10-28,83.75,84.50,82.12,83.50,400000,0.91
1974-10-25,83.50,85.37,83.25,83.75,1308800,0.91
1974-10-24,85.00,85.00,82.75,83.50,1062400,0.91
1974-10-23,86.62,86.62,84.25,85.00,1392000,0.92
1974-10-22,86.50,88.25,86.50,87.00,1548800,0.94
1974-10-21,82.62,86.25,82.37,85.75,822400,0.93
1974-10-18,82.00,83.87,82.00,82.62,784000,0.90
1974-10-17,79.25,81.37,78.00,80.75,1059200,0.88
1974-10-16,80.25,80.25,79.25,79.25,633600,0.86
1974-10-15,79.62,81.75,78.50,80.37,784000,0.87
1974-10-14,77.50,81.37,77.50,79.62,1126400,0.86
1974-10-11,72.75,77.37,72.75,77.25,1027200,0.84
1974-10-10,71.25,74.75,71.25,72.50,1766400,0.78
1974-10-09,69.62,70.75,67.00,69.62,2553600,0.75
1974-10-08,70.75,71.50,69.50,69.62,841600,0.75
1974-10-07,69.00,70.75,69.00,70.75,1507200,0.76
1974-10-04,68.25,69.25,67.00,68.75,1001600,0.74
1974-10-03,69.75,70.00,68.12,68.25,960000,0.74
1974-10-02,70.00,70.75,69.25,69.75,1091200,0.75
1974-10-01,71.25,71.25,68.75,70.00,2057600,0.75
1974-09-30,73.12,73.50,70.00,73.00,1100800,0.79
1974-09-27,77.87,78.00,72.75,73.12,1520000,0.79
1974-09-26,78.25,78.25,77.50,77.87,611200,0.84
1974-09-25,78.62,81.00,77.75,78.62,825600,0.85
1974-09-24,79.50,79.50,78.00,78.62,441600,0.85
1974-09-23,80.25,81.25,78.25,79.50,1145600,0.86
1974-09-20,80.00,81.37,79.25,80.25,1312000,0.87
1974-09-19,78.62,81.87,78.62,80.00,1078400,0.86
1974-09-18,77.25,77.37,74.62,77.37,944000,0.83
1974-09-17,77.00,79.00,77.00,77.25,908800,0.83
1974-09-16,76.00,78.50,73.25,76.00,1760000,0.82
1974-09-13,78.62,78.62,76.00,76.00,1296000,0.82
1974-09-12,80.12,80.25,78.75,78.87,1283200,0.85
1974-09-11,80.62,81.50,80.12,80.12,512000,0.86
1974-09-10,80.50,83.25,79.50,80.62,1017600,0.87
1974-09-09,81.25,81.37,80.37,80.50,425600,0.87
1974-09-06,82.00,82.75,81.00,81.25,1020800,0.88
1974-09-05,78.50,82.50,78.50,82.00,960000,0.88
1974-09-04,79.00,79.00,77.75,78.00,1520000,0.84
1974-09-03,82.75,84.50,80.62,80.87,726400,0.87
1974-08-30,79.75,83.37,79.75,82.75,1187200,0.89
1974-08-29,79.37,79.87,79.00,79.25,1017600,0.85
1974-08-28,79.62,80.87,79.12,79.37,1036800,0.86
1974-08-27,82.00,82.00,79.50,79.62,956800,0.86
1974-08-26,83.50,83.50,80.50,82.00,1769600,0.88
1974-08-23,84.37,85.75,84.00,84.25,1104000,0.91
1974-08-22,83.62,85.25,81.37,84.37,1657600,0.91
1974-08-21,86.50,87.25,83.50,83.62,960000,0.90
1974-08-20,86.25,88.25,85.75,86.50,918400,0.93
1974-08-19,86.62,86.62,85.75,86.25,784000,0.93
1974-08-16,86.37,87.12,86.37,86.62,380800,0.93
1974-08-15,85.50,87.75,85.25,86.37,857600,0.93
1974-08-14,87.75,87.75,84.75,85.50,1545600,0.92
1974-08-13,89.62,89.62,87.87,88.00,1059200,0.95
1974-08-12,91.00,91.00,89.25,89.62,883200,0.97
1974-08-09,93.50,93.50,91.50,91.50,1241600,0.99
1974-08-08,95.75,96.50,93.50,93.50,1091200,1.01
1974-08-07,92.75,95.75,92.12,95.75,716800,1.03
1974-08-06,91.75,94.87,91.75,92.75,1625600,1.00
1974-08-05,90.75,91.50,89.37,90.37,1542400,0.97
1974-08-02,92.50,92.50,90.62,90.75,1401600,0.98
1974-08-01,94.87,95.37,92.50,93.25,2659200,1.01
1974-07-31,94.62,95.25,94.25,94.87,726400,1.02
1974-07-30,94.75,96.00,94.00,94.62,716800,1.02
1974-07-29,96.00,96.50,94.75,94.75,470400,1.02
1974-07-26,97.50,97.50,96.00,96.00,435200,1.04
1974-07-25,100.00,100.00,97.62,98.00,582400,1.06
1974-07-24,98.62,100.25,97.75,100.25,566400,1.08
1974-07-23,99.37,100.50,98.62,98.62,873600,1.06
1974-07-22,100.25,100.25,99.12,99.37,579200,1.07
1974-07-19,102.50,103.00,100.62,100.62,486400,1.08
1974-07-18,101.62,103.50,101.00,102.50,953600,1.11
1974-07-17,99.12,102.00,98.00,101.62,841600,1.10
1974-07-16,100.25,100.25,98.75,99.12,332800,1.07
1974-07-15,99.50,101.50,98.75,101.00,985600,1.09
1974-07-12,97.75,99.87,97.75,99.50,1001600,1.07
1974-07-11,95.00,96.00,94.75,95.00,854400,1.02
1974-07-10,96.75,97.75,94.87,95.00,643200,1.02
1974-07-09,95.00,97.75,94.00,96.75,934400,1.04
1974-07-08,99.00,99.00,94.37,95.00,1353600,1.02
1974-07-05,99.25,99.25,98.87,99.25,563200,1.07
1974-07-03,99.37,99.75,98.75,99.25,1040000,1.07
1974-07-02,101.25,101.75,99.25,99.37,723200,1.07
1974-07-01,99.75,101.25,99.62,101.25,384000,1.09
1974-06-28,100.25,100.37,99.25,99.75,630400,1.07
1974-06-27,102.75,102.75,100.25,100.25,547200,1.08
1974-06-26,105.00,105.00,102.75,102.75,1107200,1.10
1974-06-25,103.62,105.37,103.62,105.37,1145600,1.13
1974-06-24,101.50,104.25,101.25,103.00,1267200,1.11
1974-06-21,99.12,101.50,98.00,101.50,1113600,1.09
1974-06-20,101.37,101.87,99.00,99.12,956800,1.06
1974-06-19,102.00,102.75,101.25,101.37,496000,1.09
1974-06-18,101.37,102.75,101.37,102.00,473600,1.09
1974-06-17,102.75,102.75,100.62,101.00,1129600,1.08
1974-06-14,104.62,105.00,103.50,103.87,332800,1.11
1974-06-13,102.75,105.87,102.62,104.62,937600,1.12
1974-06-12,103.75,103.75,102.25,102.75,1286400,1.10
1974-06-11,103.25,105.87,103.00,104.00,1046400,1.12
1974-06-10,101.75,104.00,101.25,103.25,921600,1.11
1974-06-07,100.00,102.25,100.00,101.75,3190400,1.09
1974-06-06,98.37,100.00,98.00,100.00,1571200,1.07
1974-06-05,97.75,98.50,96.50,98.37,1033600,1.06
1974-06-04,99.50,99.87,97.75,97.75,1318400,1.05
1974-06-03,98.25,99.50,98.25,99.50,787200,1.07
1974-05-31,97.00,98.25,96.62,98.00,505600,1.05
1974-05-30,97.00,97.62,96.00,97.00,745600,1.04
1974-05-29,97.25,97.87,96.25,97.00,617600,1.04
1974-05-28,98.25,99.37,97.25,97.25,851200,1.04
1974-05-24,98.00,99.87,98.00,98.25,1088000,1.05
1974-05-23,97.00,98.25,97.00,97.87,387200,1.05
1974-05-22,97.00,98.00,96.75,97.00,803200,1.04
1974-05-21,96.37,97.75,96.37,97.00,732800,1.04
1974-05-20,96.50,97.00,95.50,96.25,476800,1.03
1974-05-17,97.25,97.25,96.12,96.50,694400,1.04
1974-05-16,99.00,100.25,98.12,98.12,694400,1.05
1974-05-15,97.75,100.00,97.00,99.00,752000,1.06
1974-05-14,97.12,98.75,97.12,97.75,390400,1.05
1974-05-13,99.00,99.00,96.75,97.12,652800,1.04
1974-05-10,99.00,100.00,98.25,99.00,966400,1.06
1974-05-09,98.00,100.75,98.00,99.00,1190400,1.06
1974-05-08,98.00,99.50,97.25,97.75,1136000,1.05
1974-05-07,95.25,98.00,95.25,98.00,1148800,1.05
1974-05-06,95.00,95.25,94.00,95.00,611200,1.02
1974-05-03,95.50,95.50,94.00,95.00,672000,1.02
1974-05-02,95.25,96.25,94.75,95.50,902400,1.03
1974-05-01,94.50,96.62,94.50,95.25,2118400,1.02
1974-04-30,92.87,94.50,92.87,93.75,928000,1.01
1974-04-29,91.50,92.87,91.50,92.87,368000,1.00
1974-04-26,89.00,91.75,89.00,91.37,918400,0.98
1974-04-25,88.25,89.00,87.75,88.50,640000,0.95
1974-04-24,87.50,88.75,85.25,88.25,883200,0.95
1974-04-23,89.00,89.00,87.00,87.50,755200,0.94
1974-04-22,89.87,89.87,89.25,89.25,316800,0.96
1974-04-19,89.87,89.87,89.37,89.87,464000,0.96
1974-04-18,89.50,91.00,89.25,90.25,1136000,0.97
1974-04-17,89.00,90.00,89.00,89.50,473600,0.96
1974-04-16,87.50,89.62,87.50,89.00,563200,0.96
1974-04-15,87.00,87.62,86.37,87.25,252800,0.94
1974-04-11,86.62,87.00,86.00,87.00,326400,0.93
1974-04-10,87.25,88.50,86.62,86.62,320000,0.92
1974-04-09,87.37,88.12,86.12,87.25,736000,0.93
1974-04-08,88.50,88.50,87.00,87.37,329600,0.93
1974-04-05,89.87,89.87,88.50,89.00,595200,0.95
1974-04-04,89.87,90.25,89.25,89.87,278400,0.96
1974-04-03,88.50,89.87,88.50,89.87,489600,0.96
1974-04-02,88.12,89.50,87.50,88.00,403200,0.94
1974-04-01,88.50,89.25,88.00,88.12,316800,0.94
1974-03-29,93.00,93.00,88.50,88.50,1062400,0.94
1974-03-28,93.50,93.50,92.50,93.00,489600,0.99
1974-03-27,93.12,94.25,93.12,93.50,265600,1.00
1974-03-26,93.00,93.37,92.00,93.00,886400,0.99
1974-03-25,92.12,93.00,91.37,93.00,582400,0.99
1974-03-22,91.75,92.75,91.25,92.12,227200,0.98
1974-03-21,91.50,93.50,91.50,91.75,617600,0.98
1974-03-20,91.50,92.75,91.00,91.37,633600,0.98
1974-03-19,92.87,92.87,91.37,91.50,636800,0.98
1974-03-18,94.50,94.75,92.87,92.87,608000,0.99
1974-03-15,93.50,95.75,92.87,94.50,870400,1.01
1974-03-14,93.75,94.50,93.25,93.50,627200,1.00
1974-03-13,92.75,95.00,92.75,93.75,720000,1.00
1974-03-12,90.12,93.25,89.00,92.62,851200,0.99
1974-03-11,89.62,90.50,89.50,90.12,595200,0.96
1974-03-08,89.50,89.87,87.62,89.62,716800,0.96
1974-03-07,89.50,90.00,88.50,89.50,620800,0.96
1974-03-06,88.75,89.75,88.75,89.50,480000,0.96
1974-03-05,87.50,89.00,87.50,88.62,710400,0.95
1974-03-04,86.12,86.12,85.50,85.87,476800,0.92
1974-03-01,88.12,88.37,87.25,87.25,451200,0.93
1974-02-28,88.50,88.87,87.75,88.12,224000,0.94
1974-02-27,87.00,88.87,87.00,88.50,675200,0.94
1974-02-26,85.75,86.50,85.25,85.75,598400,0.92
1974-02-25,85.87,85.87,85.12,85.75,800000,0.92
1974-02-22,86.25,87.50,86.00,86.12,595200,0.92
1974-02-21,84.75,86.25,84.75,86.25,563200,0.92
1974-02-20,83.37,84.75,83.12,84.75,387200,0.90
1974-02-19,84.75,86.25,83.25,83.37,1260800,0.89
1974-02-15,84.12,85.25,84.12,84.75,387200,0.90
1974-02-14,83.75,84.62,83.75,84.12,377600,0.90
1974-02-13,83.50,85.00,83.50,83.62,528000,0.89
1974-02-12,83.12,84.00,82.25,83.25,729600,0.89
1974-02-11,84.75,84.75,83.00,83.12,553600,0.89
1974-02-08,85.75,85.87,85.00,85.12,598400,0.91
1974-02-07,84.75,86.00,84.75,85.75,313600,0.92
1974-02-06,83.75,85.50,83.75,84.00,476800,0.90
1974-02-05,85.00,85.00,83.50,83.75,806400,0.89
1974-02-04,88.25,88.25,85.12,85.25,2428800,0.91
1974-02-01,89.50,89.75,88.50,88.75,704000,0.95
1974-01-31,90.50,90.75,89.50,89.50,268800,0.96
1974-01-30,89.50,92.00,89.50,90.50,892800,0.97
1974-01-29,89.50,89.50,88.00,89.00,643200,0.95
1974-01-28,90.50,91.62,89.75,89.75,742400,0.96
1974-01-25,90.50,91.00,89.50,90.50,678400,0.97
1974-01-24,93.75,94.50,90.50,90.50,2224000,0.97
1974-01-23,91.37,94.75,91.37,93.75,1318400,1.00
1974-01-22,90.00,91.75,89.62,91.00,550400,0.97
1974-01-21,88.75,90.00,87.62,90.00,521600,0.96
1974-01-18,89.75,89.87,88.75,88.75,944000,0.95
1974-01-17,89.37,90.00,89.37,89.75,883200,0.96
1974-01-16,86.25,88.00,86.00,88.00,377600,0.94
1974-01-15,86.00,87.50,85.62,86.25,521600,0.92
1974-01-14,85.62,86.75,85.50,86.00,496000,0.92
1974-01-11,84.37,85.87,84.37,85.62,1011200,0.91
1974-01-10,84.50,86.62,84.00,84.37,697600,0.90
1974-01-09,86.75,86.75,84.50,84.50,1196800,0.90
1974-01-08,89.87,89.87,87.62,87.75,758400,0.93
1974-01-07,91.00,91.00,89.87,90.00,768000,0.96
1974-01-04,92.75,92.75,91.37,92.00,806400,0.98
1974-01-03,92.00,93.50,92.00,92.75,678400,0.99
1974-01-02,92.00,92.00,90.25,91.50,435200,0.97
1973-12-31,91.62,92.75,90.25,92.00,592000,0.98
1973-12-28,92.00,92.25,91.50,91.62,192000,0.97
1973-12-27,91.75,92.50,91.75,92.00,816000,0.98
1973-12-26,90.37,91.62,90.37,91.50,838400,0.97
1973-12-24,90.50,90.50,89.12,89.25,480000,0.95
1973-12-21,91.12,91.12,90.00,90.75,1014400,0.96
1973-12-20,92.37,92.37,91.25,91.62,886400,0.97
1973-12-19,92.87,94.37,92.37,92.50,1088000,0.98
1973-12-18,89.50,93.50,89.12,92.87,640000,0.99
1973-12-17,90.25,90.25,89.12,89.50,521600,0.95
1973-12-14,91.25,91.87,89.00,91.25,1632000,0.97
1973-12-13,94.37,94.75,91.12,91.25,1388800,0.97
1973-12-12,96.12,96.12,94.37,94.37,755200,1.00
1973-12-11,96.50,97.75,96.37,96.50,540800,1.02
1973-12-10,95.50,96.87,94.50,96.50,678400,1.02
1973-12-07,95.75,97.00,95.12,95.50,531200,1.01
1973-12-06,94.12,95.87,93.50,95.75,944000,1.02
1973-12-05,96.25,96.25,94.12,94.12,777600,1.00
1973-12-04,95.75,96.87,95.25,96.50,950400,1.02
1973-12-03,95.00,95.75,94.62,95.75,934400,1.02
1973-11-30,95.50,95.75,95.00,95.00,403200,1.01
1973-11-29,96.00,96.00,95.00,95.50,579200,1.01
1973-11-28,95.87,96.50,95.00,96.25,873600,1.02
1973-11-27,95.25,95.87,95.00,95.87,780800,1.02
1973-11-26,96.00,96.00,95.00,95.25,585600,1.01
1973-11-23,97.12,97.25,96.50,96.50,457600,1.02
1973-11-21,98.00,99.50,96.50,97.12,1459200,1.03
1973-11-20,99.62,99.87,97.62,98.00,697600,1.04
1973-11-19,102.00,102.00,99.62,99.62,579200,1.06
1973-11-16,99.75,102.50,99.00,102.25,1363200,1.09
1973-11-15,98.37,99.75,97.25,99.75,761600,1.06
1973-11-14,100.00,100.37,98.00,98.37,598400,1.04
1973-11-13,100.50,100.50,98.62,100.00,515200,1.06
1973-11-12,101.25,101.25,99.62,101.00,284800,1.07
1973-11-09,103.50,104.75,100.00,101.25,512000,1.08
1973-11-08,100.50,104.00,100.50,103.50,620800,1.10
1973-11-07,100.00,100.87,99.50,100.00,300800,1.06
1973-11-06,101.25,102.25,100.00,100.00,444800,1.06
1973-11-05,101.50,101.50,99.75,101.25,585600,1.08
1973-11-02,102.75,102.75,101.50,102.50,524800,1.09
1973-11-01,103.12,103.50,101.25,103.00,448000,1.09
1973-10-31,103.25,103.75,102.37,103.12,508800,1.10
1973-10-30,104.37,104.50,103.25,103.25,227200,1.10
1973-10-29,105.50,106.25,104.25,104.37,492800,1.11
1973-10-26,104.25,107.00,104.25,105.50,864000,1.12
1973-10-25,102.25,105.00,100.12,103.75,550400,1.10
1973-10-24,102.75,102.87,101.25,102.25,371200,1.09
1973-10-23,100.25,105.00,99.50,102.75,755200,1.09
1973-10-22,99.75,100.37,97.75,100.25,755200,1.06
1973-10-19,101.00,101.00,99.50,99.75,921600,1.06
1973-10-18,102.00,104.00,99.50,101.00,1161600,1.07
1973-10-17,100.62,104.75,100.37,102.00,697600,1.08
1973-10-16,100.00,101.00,98.25,100.62,1120000,1.07
1973-10-15,98.50,100.00,98.00,100.00,700800,1.06
1973-10-12,97.50,100.87,97.50,98.50,963200,1.04
1973-10-11,95.00,97.37,94.75,97.00,1264000,1.03
1973-10-10,96.00,97.87,94.50,95.00,1286400,1.00
1973-10-09,98.37,98.50,96.00,96.00,934400,1.02
1973-10-08,95.87,98.75,95.25,98.37,438400,1.04
1973-10-05,94.00,95.87,93.75,95.87,595200,1.01
1973-10-04,94.50,94.50,93.50,94.00,1686400,0.99
1973-10-03,97.37,97.75,94.25,94.87,3648000,1.00
1973-10-02,99.00,99.50,97.25,97.37,985600,1.03
1973-10-01,99.00,99.75,98.50,99.00,326400,1.05
1973-09-28,98.75,99.37,98.00,99.00,1088000,1.05
1973-09-27,98.00,98.87,97.50,98.75,1017600,1.04
1973-09-26,96.75,98.00,96.62,98.00,684800,1.04
1973-09-25,97.75,98.00,96.75,96.75,752000,1.02
1973-09-24,98.37,98.37,97.25,97.75,681600,1.03
1973-09-21,97.87,98.75,97.37,98.37,1097600,1.04
1973-09-20,97.62,97.87,97.00,97.87,2236800,1.03
1973-09-19,97.37,97.87,97.25,97.62,1052800,1.03
1973-09-18,96.50,98.00,96.25,97.37,662400,1.03
1973-09-17,96.50,97.75,96.50,96.50,508800,1.02
1973-09-14,95.75,96.25,95.00,96.25,1203200,1.02
1973-09-13,95.00,96.00,94.75,95.75,694400,1.01
1973-09-12,95.50,95.75,94.62,95.00,454400,1.00
1973-09-11,95.87,95.87,94.25,95.50,739200,1.01
1973-09-10,97.50,97.50,96.00,96.00,332800,1.02
1973-09-07,98.75,98.75,97.50,97.75,272000,1.03
1973-09-06,99.75,99.75,98.75,99.00,220800,1.05
1973-09-05,100.00,100.25,99.00,99.75,400000,1.05
1973-09-04,99.37,100.75,99.37,100.00,864000,1.06
1973-08-31,97.50,98.87,97.37,98.50,684800,1.04
1973-08-30,101.75,101.75,96.62,97.50,457600,1.03
1973-08-29,99.62,103.00,99.62,101.75,505600,1.08
1973-08-28,100.25,100.25,99.50,99.62,268800,1.05
1973-08-27,96.50,101.50,96.50,101.50,291200,1.07
1973-08-24,97.00,98.00,96.00,96.37,921600,1.02
1973-08-23,96.75,98.25,96.75,97.00,342400,1.03
1973-08-22,96.75,96.75,95.75,96.37,595200,1.02
1973-08-21,97.00,98.62,96.75,96.87,649600,1.02
1973-08-20,97.75,97.75,97.00,97.00,169600,1.03
1973-08-17,97.37,98.00,97.00,98.00,777600,1.04
1973-08-16,98.50,99.25,96.50,97.37,1011200,1.03
1973-08-15,99.75,100.00,96.25,98.50,2377600,1.04
1973-08-14,106.75,106.75,98.25,99.75,1660800,1.05
1973-08-13,108.12,108.12,106.25,106.75,377600,1.13
1973-08-10,108.50,108.50,107.00,108.37,345600,1.15
1973-08-09,110.25,110.50,109.00,109.00,515200,1.15
1973-08-08,112.50,112.50,110.25,110.25,185600,1.17
1973-08-07,112.25,113.00,111.50,112.87,230400,1.19
1973-08-06,112.62,112.62,111.62,112.25,204800,1.19
1973-08-03,113.25,113.25,112.25,112.75,166400,1.19
1973-08-02,111.50,114.87,111.00,113.25,518400,1.20
1973-08-01,112.50,112.50,111.12,111.50,966400,1.18
1973-07-31,111.87,114.50,111.87,113.12,704000,1.20
1973-07-30,112.50,112.50,110.50,111.62,377600,1.18
1973-07-27,112.75,113.25,111.25,113.00,464000,1.19
1973-07-26,113.50,114.75,111.75,112.75,1158400,1.19
1973-07-25,109.50,115.00,109.50,113.50,1097600,1.20
1973-07-24,107.25,109.00,106.75,109.00,358400,1.15
1973-07-23,106.25,107.50,105.25,107.25,262400,1.13
1973-07-20,106.50,107.50,106.12,106.25,297600,1.12
1973-07-19,107.25,107.50,105.00,106.50,736000,1.13
1973-07-18,105.75,108.00,104.62,107.25,732800,1.13
1973-07-17,106.37,108.75,105.50,105.75,1315200,1.12
1973-07-16,105.12,106.37,104.75,106.37,691200,1.12
1973-07-13,105.25,105.75,105.00,105.12,553600,1.11
1973-07-12,106.00,106.25,104.62,105.25,528000,1.11
1973-07-11,104.25,106.00,104.25,106.00,732800,1.12
1973-07-10,100.62,102.25,100.62,102.25,870400,1.08
1973-07-09,99.00,99.87,98.12,99.87,342400,1.05
1973-07-06,100.50,100.50,99.00,99.00,342400,1.04
1973-07-05,100.50,101.37,100.00,100.50,329600,1.06
1973-07-03,102.37,102.37,100.00,100.50,384000,1.06
1973-07-02,103.37,103.37,102.62,103.00,307200,1.08
1973-06-29,103.25,104.75,102.75,104.00,636800,1.09
1973-06-28,102.00,103.50,102.00,103.25,364800,1.09
1973-06-27,102.00,102.50,100.00,101.25,803200,1.07
1973-06-26,100.00,102.00,100.00,102.00,310400,1.07
1973-06-25,102.25,102.25,99.87,99.87,358400,1.05
1973-06-22,103.37,104.87,102.50,102.50,320000,1.08
1973-06-21,104.25,104.25,102.50,103.37,294400,1.09
1973-06-20,103.50,104.87,103.00,104.25,624000,1.10
1973-06-19,101.75,103.50,101.50,103.50,672000,1.09
1973-06-18,101.75,101.75,99.75,101.75,304000,1.07
1973-06-15,104.37,104.37,102.12,102.12,483200,1.08
1973-06-14,105.00,106.37,104.62,104.87,700800,1.10
1973-06-13,107.00,109.25,105.00,105.00,1155200,1.11
1973-06-12,104.62,107.00,104.62,107.00,489600,1.13
1973-06-11,104.50,105.50,104.50,104.50,518400,1.10
1973-06-08,104.50,105.75,104.50,104.50,636800,1.10
1973-06-07,101.00,105.50,101.00,103.50,675200,1.09
1973-06-06,99.50,100.50,99.12,100.50,678400,1.06
1973-06-05,96.75,99.75,96.75,99.50,656000,1.05
1973-06-04,97.87,97.87,96.75,96.75,320000,1.02
1973-06-01,97.50,98.00,96.87,98.00,304000,1.03
1973-05-31,98.50,98.87,97.50,97.50,828800,1.03
1973-05-30,99.75,99.87,98.50,98.50,585600,1.04
1973-05-29,100.62,100.75,99.75,99.75,345600,1.05
1973-05-25,100.00,101.37,99.75,100.62,758400,1.06
1973-05-24,98.87,100.12,97.37,100.00,627200,1.05
1973-05-23,98.00,99.37,97.12,98.87,380800,1.04
1973-05-22,97.25,98.75,97.12,98.00,668800,1.03
1973-05-21,98.00,98.00,97.25,97.25,691200,1.02
1973-05-18,99.62,99.62,98.25,99.62,444800,1.05
1973-05-17,100.50,100.50,99.87,99.87,272000,1.05
1973-05-16,100.50,100.87,99.75,100.50,537600,1.06
1973-05-15,100.37,100.50,99.75,100.50,569600,1.06
1973-05-14,100.50,100.50,99.50,100.37,604800,1.06
1973-05-11,101.12,101.12,99.75,100.50,688000,1.06
1973-05-10,102.00,102.00,100.62,101.50,390400,1.07
1973-05-09,102.00,103.00,102.00,102.25,614400,1.08
1973-05-08,101.62,101.75,100.00,101.37,662400,1.07
1973-05-07,102.25,102.25,100.50,101.62,352000,1.07
1973-05-04,102.37,103.00,101.75,102.25,646400,1.08
1973-05-03,101.62,103.25,99.50,102.37,1155200,1.08
1973-05-02,100.00,101.75,100.00,101.62,921600,1.07
1973-05-01,99.62,99.75,98.00,99.75,412800,1.05
1973-04-30,99.50,99.87,98.50,99.62,406400,1.05
1973-04-27,100.00,101.00,98.75,99.50,300800,1.05
1973-04-26,99.00,100.50,97.25,100.00,1142400,1.05
1973-04-25,99.37,99.37,98.50,99.00,758400,1.04
1973-04-24,101.50,101.50,99.87,99.87,1132800,1.05
1973-04-23,104.50,104.50,102.00,102.25,480000,1.08
1973-04-19,103.25,106.25,103.25,105.25,736000,1.11
1973-04-18,101.37,102.87,101.12,102.87,633600,1.08
1973-04-17,101.25,101.75,100.37,101.37,553600,1.07
1973-04-16,100.25,101.25,100.25,101.25,412800,1.07
1973-04-13,100.87,101.00,100.00,100.00,518400,1.05
1973-04-12,100.25,101.00,99.50,100.87,448000,1.06
1973-04-11,100.37,100.37,99.25,100.25,726400,1.05
1973-04-10,99.75,100.75,99.75,100.50,521600,1.05
1973-04-09,98.12,98.87,97.00,98.87,566400,1.04
1973-04-06,98.25,98.75,97.00,98.12,553600,1.03
1973-04-05,96.62,98.50,96.62,98.25,412800,1.03
1973-04-04,95.00,99.00,95.00,96.62,937600,1.01
1973-04-03,94.50,94.87,93.00,94.25,3027200,0.99
1973-04-02,100.00,100.00,94.00,94.50,1734400,0.99
1973-03-30,102.25,102.25,101.00,101.00,678400,1.06
1973-03-29,104.00,104.00,102.00,103.62,931200,1.09
1973-03-28,106.75,106.75,105.12,105.25,553600,1.10
1973-03-27,105.25,107.25,105.25,107.25,672000,1.12
1973-03-26,105.37,105.37,104.00,105.00,320000,1.10
1973-03-23,105.00,106.75,105.00,105.62,704000,1.11
1973-03-22,104.50,104.50,102.00,104.00,854400,1.09
1973-03-21,108.00,108.75,104.25,105.75,444800,1.11
1973-03-20,109.25,109.25,106.50,108.00,870400,1.13
1973-03-19,110.50,110.50,109.62,110.00,281600,1.15
1973-03-16,111.75,112.00,110.00,110.75,918400,1.16
1973-03-15,111.37,113.00,111.37,111.75,848000,1.17
1973-03-14,111.00,111.50,110.75,111.37,259200,1.17
1973-03-13,110.50,111.37,110.25,111.00,400000,1.16
1973-03-12,110.37,111.37,110.00,110.50,259200,1.16
1973-03-09,111.25,111.25,109.50,110.37,604800,1.16
1973-03-08,112.00,113.25,112.00,112.25,528000,1.18
1973-03-07,110.87,112.00,110.62,111.50,384000,1.17
1973-03-06,109.75,111.00,109.25,110.87,668800,1.16
1973-03-05,107.50,109.75,107.00,109.75,572800,1.15
1973-03-02,104.75,107.50,101.25,107.50,1491200,1.13
1973-03-01,106.87,108.00,104.75,104.75,448000,1.10
1973-02-28,107.00,107.00,106.00,106.87,412800,1.12
1973-02-27,105.75,107.75,105.50,107.00,681600,1.12
1973-02-26,104.75,106.37,104.75,105.75,281600,1.11
1973-02-23,105.37,105.50,104.25,104.62,300800,1.10
1973-02-22,106.37,106.37,104.00,105.37,598400,1.11
1973-02-21,107.25,108.25,106.62,106.62,419200,1.12
1973-02-20,108.25,109.00,107.00,107.25,518400,1.12
1973-02-16,108.00,109.00,108.00,108.25,569600,1.14
1973-02-15,110.25,110.25,108.00,108.00,384000,1.13
1973-02-14,112.00,112.00,110.25,110.37,316800,1.16
1973-02-13,111.50,114.12,111.50,112.25,745600,1.18
1973-02-12,110.25,112.00,110.25,111.00,652800,1.16
1973-02-09,108.87,109.75,108.87,109.75,432000,1.15
1973-02-08,109.12,109.50,108.12,108.87,480000,1.14
1973-02-07,109.75,110.00,109.12,109.12,368000,1.14
1973-02-06,109.00,109.75,108.25,109.75,611200,1.15
1973-02-05,110.00,110.25,108.50,109.00,963200,1.14
1973-02-02,109.37,110.75,109.00,110.00,828800,1.15
1973-02-01,109.00,111.75,109.00,109.37,537600,1.15
1973-01-31,107.62,109.00,106.50,108.75,899200,1.14
1973-01-30,109.50,109.50,107.50,107.62,806400,1.13
1973-01-29,111.50,111.75,105.50,109.50,1462400,1.15
1973-01-26,112.50,112.50,108.00,111.50,2883200,1.17
1973-01-24,118.62,120.00,116.50,116.62,1152000,1.22
1973-01-23,117.50,118.75,117.12,118.62,460800,1.24
1973-01-22,118.75,118.75,117.50,117.50,336000,1.23
1973-01-19,118.62,119.00,117.00,119.00,713600,1.25
1973-01-18,117.75,119.00,117.75,118.62,956800,1.24
1973-01-17,116.00,116.87,115.25,116.87,355200,1.23
1973-01-16,116.25,118.00,116.00,116.00,688000,1.22
1973-01-15,116.00,118.37,116.00,116.25,1040000,1.22
1973-01-12,114.75,116.25,114.50,115.75,521600,1.21
1973-01-11,113.75,116.50,113.25,114.75,764800,1.20
1973-01-10,114.00,114.37,113.75,113.75,412800,1.19
1973-01-09,114.25,114.75,114.00,114.00,732800,1.19
1973-01-08,113.75,114.75,113.75,114.25,380800,1.19
1973-01-05,113.75,113.75,112.50,113.75,771200,1.19
1973-01-04,116.50,117.50,112.75,114.00,1142400,1.19
1973-01-03,112.50,116.50,112.50,116.50,764800,1.22
1973-01-02,111.50,113.25,111.00,111.25,374400,1.16
1972-12-29,110.62,111.87,110.62,111.50,710400,1.17
1972-12-27,110.25,111.75,109.25,109.50,508800,1.14
1972-12-26,108.75,110.25,108.50,110.25,246400,1.15
1972-12-22,108.50,109.25,108.50,108.75,201600,1.14
1972-12-21,107.62,109.00,107.62,107.75,320000,1.13
1972-12-20,109.00,109.25,107.00,107.25,640000,1.12
1972-12-19,108.87,109.50,108.75,109.00,249600,1.14
1972-12-18,109.25,109.25,108.62,108.87,284800,1.14
1972-12-15,108.25,110.00,108.25,109.50,505600,1.14
1972-12-14,108.50,109.50,107.62,108.25,512000,1.13
1972-12-13,109.25,109.25,108.25,108.50,166400,1.13
1972-12-12,108.87,109.75,108.87,109.50,377600,1.14
1972-12-11,108.50,109.50,108.50,108.75,569600,1.14
1972-12-08,109.50,109.50,108.25,108.25,249600,1.13
1972-12-07,109.50,109.87,109.12,109.75,236800,1.15
1972-12-06,108.75,110.12,108.75,109.50,873600,1.14
1972-12-05,109.50,109.75,108.12,108.25,259200,1.13
1972-12-04,109.00,109.87,109.00,109.50,403200,1.14
1972-12-01,108.12,109.50,108.12,108.75,387200,1.14
1972-11-30,107.00,108.37,107.00,108.12,348800,1.13
1972-11-29,107.75,107.75,107.00,107.00,275200,1.12
1972-11-28,109.00,109.00,107.87,108.50,300800,1.13
1972-11-27,109.87,109.87,109.00,109.00,403200,1.14
1972-11-24,109.87,109.87,109.25,109.87,352000,1.15
1972-11-22,107.87,110.00,107.87,110.00,368000,1.15
1972-11-21,107.62,108.87,107.62,107.62,256000,1.12
1972-11-20,107.75,108.50,106.62,107.37,403200,1.12
1972-11-17,109.00,109.37,107.75,107.75,307200,1.13
1972-11-16,108.62,109.25,108.25,109.00,345600,1.14
1972-11-15,109.50,109.50,108.62,108.62,553600,1.14
1972-11-14,110.00,110.87,109.00,109.75,425600,1.15
1972-11-13,111.25,111.25,109.37,110.00,467200,1.15
1972-11-10,111.50,112.75,111.25,111.25,454400,1.16
1972-11-09,109.25,111.50,108.75,111.50,563200,1.17
1972-11-08,111.25,111.25,109.25,109.25,819200,1.14
1972-11-06,110.50,111.50,109.62,111.25,636800,1.16
1972-11-03,107.75,110.50,107.50,110.50,627200,1.15
1972-11-02,108.50,108.75,107.62,107.75,784000,1.13
1972-11-01,106.00,109.25,106.00,108.50,1292800,1.13
1972-10-31,103.25,105.25,103.25,105.00,1027200,1.10
1972-10-30,100.62,102.25,100.00,102.12,361600,1.07
1972-10-27,99.50,101.00,99.37,100.62,371200,1.05
1972-10-26,98.75,100.50,98.75,99.50,691200,1.04
1972-10-25,98.50,99.25,98.00,98.25,515200,1.03
1972-10-24,100.00,100.00,98.37,98.50,275200,1.03
1972-10-23,99.25,100.00,99.25,100.00,412800,1.05
1972-10-20,99.00,99.25,98.50,99.25,355200,1.04
1972-10-19,98.37,99.25,98.00,99.00,224000,1.03
1972-10-18,97.00,99.25,96.87,98.37,368000,1.03
1972-10-17,97.00,97.00,96.25,97.00,227200,1.01
1972-10-16,96.75,97.00,96.37,97.00,300800,1.01
1972-10-13,98.00,98.00,96.25,96.75,316800,1.01
1972-10-12,99.37,99.37,98.00,98.25,275200,1.02
1972-10-11,99.87,101.75,99.25,99.87,390400,1.04
1972-10-10,98.00,100.00,98.00,99.87,483200,1.04
1972-10-09,97.75,98.62,97.50,98.00,163200,1.02
1972-10-06,97.00,99.00,95.62,97.75,576000,1.02
1972-10-05,97.37,98.50,96.50,97.00,332800,1.01
1972-10-04,98.12,98.75,97.37,97.37,281600,1.01
1972-10-03,99.12,99.50,98.12,98.12,368000,1.02
1972-10-02,98.00,99.87,97.75,99.12,291200,1.03
1972-09-29,96.87,98.50,96.62,98.00,387200,1.02
1972-09-28,96.87,96.87,96.00,96.87,214400,1.01
1972-09-27,96.37,96.87,95.62,96.87,486400,1.01
1972-09-26,95.75,96.62,95.25,96.37,192000,1.00
1972-09-25,96.75,97.00,95.62,95.75,217600,1.00
1972-09-22,96.25,97.12,96.25,96.75,246400,1.01
1972-09-21,96.50,96.50,96.00,96.25,300800,1.00
1972-09-20,97.37,97.37,96.37,97.25,432000,1.01
1972-09-19,97.50,97.50,97.12,97.50,275200,1.01
1972-09-18,98.00,98.25,97.50,97.50,377600,1.01
1972-09-15,97.50,98.00,97.50,98.00,156800,1.02
1972-09-14,96.87,97.75,96.87,97.50,291200,1.01
1972-09-13,96.12,96.50,95.50,96.50,281600,1.00
1972-09-12,97.50,98.50,96.12,96.12,499200,1.00
1972-09-11,98.12,98.50,97.50,97.50,323200,1.01
1972-09-08,98.37,99.00,98.00,98.12,502400,1.02
1972-09-07,98.12,98.37,97.12,98.37,419200,1.02
1972-09-06,99.12,99.25,98.12,98.12,460800,1.02
1972-09-05,98.62,100.25,98.62,99.12,534400,1.03
1972-09-01,97.12,98.62,97.12,98.50,425600,1.03
1972-08-31,96.87,97.00,96.00,96.87,188800,1.01
1972-08-30,96.37,97.00,96.37,96.87,412800,1.01
1972-08-29,95.75,96.37,94.75,96.37,422400,1.00
1972-08-28,95.75,96.75,95.75,95.75,636800,1.00
1972-08-25,95.87,95.87,95.00,95.62,521600,1.00
1972-08-24,95.62,96.37,95.50,95.87,268800,1.00
1972-08-23,97.87,97.87,95.62,95.62,432000,1.00
1972-08-22,97.62,98.00,97.62,97.87,188800,1.02
1972-08-21,99.00,99.50,97.50,97.62,256000,1.02
1972-08-18,98.50,99.50,98.50,99.00,246400,1.03
1972-08-17,99.75,100.50,98.50,98.50,272000,1.03
1972-08-16,101.50,101.75,99.75,99.75,368000,1.04
1972-08-15,101.00,102.00,100.12,101.50,508800,1.06
1972-08-14,99.00,101.50,99.00,101.00,912000,1.05
1972-08-11,97.62,98.50,96.87,98.50,576000,1.03
1972-08-10,97.00,98.37,97.00,97.62,240000,1.02
1972-08-09,98.50,98.50,96.25,97.00,310400,1.01
1972-08-08,99.25,99.50,98.25,98.50,99200,1.03
1972-08-07,99.00,99.62,98.12,99.25,153600,1.03
1972-08-04,99.25,100.00,99.00,99.00,512000,1.03
1972-08-03,98.25,99.25,98.25,99.25,432000,1.03
1972-08-02,96.62,97.75,96.62,97.75,291200,1.02
1972-08-01,96.50,96.75,95.50,96.00,1657600,1.00
1972-07-31,96.87,96.87,96.00,96.50,147200,1.00
1972-07-28,98.00,98.00,97.12,97.12,102400,1.01
1972-07-27,98.00,98.12,97.50,98.00,220800,1.02
1972-07-26,97.62,98.25,97.62,98.00,428800,1.02
1972-07-25,96.25,97.75,96.25,97.50,547200,1.01
1972-07-24,95.25,96.37,95.25,95.62,291200,1.00
1972-07-21,94.50,95.50,94.12,95.25,211200,0.99
1972-07-20,95.50,95.50,94.50,94.50,249600,0.98
1972-07-19,94.25,96.75,94.25,96.00,345600,1.00
1972-07-18,94.12,95.00,93.50,94.00,163200,0.98
1972-07-17,97.50,98.25,94.12,94.12,348800,0.98
1972-07-14,97.75,98.00,96.50,97.50,323200,1.01
1972-07-13,98.25,99.50,97.75,97.75,409600,1.01
1972-07-12,98.25,99.62,98.25,98.25,608000,1.02
1972-07-11,97.50,98.25,97.25,97.62,486400,1.01
1972-07-10,98.00,98.50,97.12,97.50,169600,1.01
1972-07-07,97.00,98.50,97.00,98.00,508800,1.02
1972-07-06,95.62,97.00,95.62,96.62,496000,1.00
1972-07-05,94.25,96.00,94.25,95.50,422400,0.99
1972-07-03,93.25,94.75,93.12,94.25,179200,0.98
1972-06-30,94.50,95.75,93.25,93.25,876800,0.97
1972-06-29,94.87,95.00,94.00,94.50,1129600,0.98
1972-06-28,95.25,95.25,93.50,94.87,572800,0.98
1972-06-27,96.75,97.25,94.00,96.25,5881600,1.00
1972-06-26,96.75,96.75,95.25,96.75,169600,1.00
1972-06-23,96.25,98.50,95.87,96.75,560000,1.00
1972-06-22,96.00,97.50,95.25,96.25,342400,1.00
1972-06-21,97.25,98.00,95.87,96.00,928000,1.00
1972-06-20,96.50,97.75,96.50,97.25,240000,1.01
1972-06-19,96.00,96.00,94.00,96.00,579200,1.00
1972-06-16,97.00,97.25,96.00,96.75,592000,1.00
1972-06-15,96.87,97.62,96.75,97.00,454400,1.01
1972-06-14,96.87,97.00,95.75,96.87,544000,1.00
1972-06-13,96.87,96.87,95.25,96.87,624000,1.00
1972-06-12,97.75,99.00,97.50,97.75,249600,1.01
1972-06-09,99.00,99.12,97.75,97.75,531200,1.01
1972-06-08,100.00,100.00,99.00,99.00,233600,1.03
1972-06-07,99.75,101.00,99.75,100.00,1174400,1.04
1972-06-06,98.00,99.87,98.00,99.50,393600,1.03
1972-06-05,97.75,98.75,97.50,97.87,572800,1.01
1972-06-02,98.00,98.00,97.50,97.75,51200,1.01
1972-06-01,98.50,98.75,98.00,98.00,240000,1.02
1972-05-31,99.50,99.50,98.50,98.50,281600,1.02
1972-05-30,98.50,100.12,98.50,99.50,412800,1.03
1972-05-26,98.62,99.75,98.12,98.12,329600,1.02
1972-05-25,97.25,98.75,96.75,98.62,224000,1.02
1972-05-24,97.00,97.50,96.25,97.25,278400,1.01
1972-05-23,97.00,97.50,96.75,97.00,416000,1.01
1972-05-22,96.12,97.87,96.12,97.00,1382400,1.01
1972-05-19,95.25,96.50,95.25,95.25,556800,0.99
1972-05-18,94.62,95.75,94.62,95.25,412800,0.99
1972-05-17,94.37,94.75,94.00,94.25,172800,0.98
1972-05-16,95.00,95.12,94.37,94.37,329600,0.98
1972-05-15,94.00,95.25,94.00,95.00,384000,0.98
1972-05-12,94.00,94.50,94.00,94.00,230400,0.97
1972-05-11,93.50,94.00,93.12,93.62,432000,0.97
1972-05-10,93.62,93.87,93.37,93.50,268800,0.97
1972-05-09,94.25,94.25,93.00,93.62,483200,0.97
1972-05-08,95.37,95.37,94.37,94.62,336000,0.98
1972-05-05,94.00,95.75,94.00,95.62,297600,0.99
1972-05-04,93.12,95.00,93.12,93.75,681600,0.97
1972-05-03,91.50,93.00,91.50,93.00,601600,0.96
1972-05-02,91.25,92.00,90.75,91.50,323200,0.95
1972-05-01,91.50,92.50,91.25,91.25,822400,0.95
1972-04-28,90.62,93.00,90.62,91.50,675200,0.95
1972-04-27,88.25,90.25,87.75,90.12,1116800,0.93
1972-04-26,87.50,88.87,87.37,88.25,432000,0.91
1972-04-25,88.87,88.87,87.50,87.50,560000,0.91
1972-04-24,89.50,89.50,88.50,88.87,342400,0.92
1972-04-21,91.37,91.50,90.25,90.25,236800,0.94
1972-04-20,90.50,91.37,90.25,91.37,342400,0.95
1972-04-19,90.87,91.00,90.37,90.50,227200,0.94
1972-04-18,90.75,92.00,90.62,90.87,313600,0.94
1972-04-17,91.50,91.50,90.75,90.75,281600,0.94
1972-04-14,91.00,91.50,91.00,91.50,188800,0.94
1972-04-13,90.87,91.00,90.50,91.00,204800,0.94
1972-04-12,91.00,91.50,90.87,90.87,182400,0.94
1972-04-11,91.00,91.50,90.12,91.00,240000,0.94
1972-04-10,91.75,92.87,91.00,91.00,505600,0.94
1972-04-07,91.62,92.25,91.25,91.75,425600,0.95
1972-04-06,90.50,92.12,90.50,91.62,905600,0.95
1972-04-05,89.37,90.25,89.37,90.00,496000,0.93
1972-04-04,88.50,89.25,88.12,89.25,390400,0.92
1972-04-03,88.62,88.87,88.25,88.50,355200,0.91
1972-03-30,88.12,89.00,87.75,88.62,544000,0.92
1972-03-29,88.25,88.50,87.62,88.12,281600,0.91
1972-03-28,88.25,88.50,87.75,88.25,556800,0.91
1972-03-27,87.75,88.37,87.37,88.25,252800,0.91
1972-03-24,87.62,88.12,87.37,87.75,764800,0.91
1972-03-23,85.25,87.62,85.25,87.62,854400,0.90
1972-03-22,84.75,85.75,84.62,85.25,252800,0.88
1972-03-21,84.87,85.50,84.62,84.75,348800,0.88
1972-03-20,83.75,85.00,83.75,84.87,729600,0.88
1972-03-17,84.62,84.62,83.50,83.50,563200,0.86
1972-03-16,85.50,85.50,84.50,84.87,675200,0.88
1972-03-15,85.37,85.62,85.12,85.50,268800,0.88
1972-03-14,84.12,85.50,84.12,85.37,678400,0.88
1972-03-13,87.00,87.00,83.75,83.75,566400,0.86
1972-03-10,87.00,87.75,86.50,87.50,320000,0.90
1972-03-09,88.00,88.75,86.75,87.00,566400,0.90
1972-03-08,87.50,88.37,86.62,88.00,483200,0.91
1972-03-07,86.62,87.50,86.50,87.50,499200,0.90
1972-03-06,86.50,87.25,86.00,86.62,329600,0.89
1972-03-03,86.25,87.25,86.12,86.50,720000,0.89
1972-03-02,86.37,86.37,85.75,86.25,380800,0.89
1972-03-01,85.87,86.37,85.75,86.37,518400,0.89
1972-02-29,86.12,86.25,85.25,85.87,915200,0.89
1972-02-28,86.50,86.50,86.00,86.12,361600,0.89
1972-02-25,86.75,86.87,85.62,86.50,291200,0.89
1972-02-24,85.87,86.75,85.87,86.75,355200,0.90
1972-02-23,85.00,85.87,84.25,85.87,441600,0.89
1972-02-22,86.75,86.75,84.50,85.00,428800,0.88
1972-02-18,88.62,88.75,87.00,87.25,208000,0.90
1972-02-17,88.50,90.00,88.37,88.62,694400,0.92
1972-02-16,87.25,89.50,87.25,88.50,758400,0.91
1972-02-15,87.00,87.87,86.62,86.87,272000,0.90
1972-02-14,86.50,87.50,86.25,87.00,384000,0.90
1972-02-11,88.75,88.75,86.50,86.50,883200,0.89
1972-02-10,86.50,89.50,86.50,89.12,2288000,0.92
1972-02-09,83.87,87.25,83.87,86.50,643200,0.89
1972-02-08,82.50,83.50,82.50,83.50,467200,0.86
1972-02-07,82.00,82.37,81.37,82.37,380800,0.85
1972-02-04,81.75,82.25,81.50,82.00,358400,0.85
1972-02-03,81.75,82.00,81.12,81.75,518400,0.84
1972-02-02,80.25,81.75,80.25,81.75,912000,0.84
1972-02-01,80.00,80.00,79.50,80.00,537600,0.83
1972-01-31,79.75,80.25,79.75,80.00,531200,0.83
1972-01-28,79.00,79.87,79.00,79.75,768000,0.82
1972-01-27,78.00,78.75,78.00,78.62,371200,0.81
1972-01-26,77.87,77.87,77.12,77.50,339200,0.80
1972-01-25,78.12,78.62,77.62,78.00,924800,0.81
1972-01-24,79.50,80.00,78.12,78.12,563200,0.81
1972-01-21,78.87,79.75,78.50,79.50,320000,0.82
1972-01-20,78.87,79.25,78.62,78.87,518400,0.81
1972-01-19,78.50,78.87,78.50,78.87,377600,0.81
1972-01-18,79.25,79.25,78.50,78.50,419200,0.81
1972-01-17,78.25,79.75,78.25,79.25,832000,0.82
1972-01-14,76.87,78.00,76.87,78.00,425600,0.80
1972-01-13,77.75,77.75,76.50,76.87,464000,0.79
1972-01-12,77.50,78.12,77.50,77.87,419200,0.80
1972-01-11,77.00,77.75,76.50,77.50,432000,0.80
1972-01-10,76.50,77.25,76.50,77.00,348800,0.79
1972-01-07,76.75,77.50,76.12,76.37,547200,0.78
1972-01-06,76.87,77.50,76.75,76.75,838400,0.79
1972-01-05,77.12,77.87,76.87,76.87,451200,0.79
1972-01-04,78.00,78.50,76.87,77.12,208000,0.79
1972-01-03,78.50,79.25,77.50,78.00,281600,0.80
1971-12-31,78.25,78.50,78.00,78.50,70400,0.81
1971-12-30,77.25,78.87,77.25,78.25,348800,0.80
1971-12-29,76.62,77.50,76.50,76.75,441600,0.79
1971-12-28,76.75,77.00,76.00,76.62,339200,0.79
1971-12-27,77.50,77.50,76.75,76.75,297600,0.79
1971-12-23,79.00,79.00,77.75,78.25,419200,0.80
1971-12-22,80.75,80.75,79.12,79.37,403200,0.82
1971-12-21,79.62,81.25,79.62,81.00,777600,0.83
1971-12-20,78.87,80.00,78.75,79.12,515200,0.81
1971-12-17,77.87,78.87,77.87,78.87,297600,0.81
1971-12-16,77.25,78.12,76.75,77.87,675200,0.80
1971-12-15,76.75,77.87,76.50,77.25,444800,0.79
1971-12-14,77.25,77.62,76.75,76.75,243200,0.79
1971-12-13,77.50,78.25,76.75,77.25,323200,0.79
1971-12-10,76.50,77.50,76.50,77.50,329600,0.80
1971-12-09,75.75,77.00,75.62,76.37,412800,0.78
1971-12-08,75.87,76.12,75.37,75.75,355200,0.78
1971-12-07,75.37,76.00,75.37,75.87,640000,0.78
1971-12-06,74.75,76.37,74.62,75.25,800000,0.77
1971-12-03,72.50,75.62,72.50,74.75,2572800,0.77
1971-12-02,71.62,72.37,71.62,72.00,3696000,0.74
1971-12-01,71.62,71.75,70.75,71.62,1673600,0.74
1971-11-30,72.00,72.25,71.50,71.62,3203200,0.74
1971-11-29,73.87,74.75,71.00,72.00,851200,0.74
1971-11-26,73.00,73.87,72.50,73.87,336000,0.76
1971-11-24,73.00,73.87,72.75,73.00,224000,0.75
1971-11-23,73.75,73.75,72.25,73.00,489600,0.75
1971-11-22,73.25,74.75,73.25,74.25,448000,0.76
1971-11-19,74.62,74.62,72.25,73.25,400000,0.75
1971-11-18,76.75,77.00,75.00,75.00,470400,0.77
1971-11-17,76.12,76.75,75.50,76.75,480000,0.79
1971-11-16,75.62,77.00,75.62,76.12,560000,0.78
1971-11-15,74.12,75.75,74.12,75.50,352000,0.78
1971-11-12,74.12,74.50,73.75,74.12,348800,0.76
1971-11-11,74.75,74.75,74.12,74.12,419200,0.76
1971-11-10,74.25,75.50,74.25,75.00,515200,0.77
1971-11-09,73.12,74.00,73.12,74.00,246400,0.76
1971-11-08,72.50,73.25,72.50,73.12,224000,0.75
1971-11-05,72.50,73.87,72.00,72.50,553600,0.75
1971-11-04,71.00,72.75,71.00,72.50,486400,0.75
1971-11-03,70.25,70.75,70.00,70.75,649600,0.73
1971-11-02,70.37,70.37,69.25,70.25,390400,0.72
1971-11-01,70.87,70.87,70.00,70.50,416000,0.72
1971-10-29,70.37,71.00,70.25,71.00,332800,0.73
1971-10-28,70.00,70.50,69.62,70.37,304000,0.72
1971-10-27,69.87,70.50,69.25,70.00,358400,0.72
1971-10-26,69.75,70.50,69.75,69.87,691200,0.72
1971-10-25,69.75,70.25,69.00,69.50,198400,0.71
1971-10-22,69.62,70.50,69.50,69.75,310400,0.72
1971-10-21,69.87,69.87,69.50,69.62,361600,0.72
1971-10-20,70.25,71.25,69.87,70.00,534400,0.72
1971-10-19,70.75,70.75,70.12,70.25,537600,0.72
1971-10-18,71.62,71.87,70.75,70.75,364800,0.73
1971-10-15,72.37,72.50,71.62,71.62,160000,0.73
1971-10-14,72.50,72.50,72.12,72.37,262400,0.74
1971-10-13,72.25,72.75,72.25,72.50,204800,0.74
1971-10-12,72.25,72.25,71.62,72.00,243200,0.74
1971-10-11,72.00,72.37,71.62,72.25,121600,0.74
1971-10-08,72.25,72.37,72.00,72.00,579200,0.74
1971-10-07,72.50,72.87,72.00,72.25,256000,0.74
1971-10-06,71.50,72.50,71.50,72.50,275200,0.74
1971-10-05,72.00,72.12,71.50,71.50,214400,0.73
1971-10-04,72.25,73.00,72.00,72.00,672000,0.74
1971-10-01,71.00,72.37,70.75,72.25,304000,0.74
1971-09-30,71.62,72.37,70.50,71.00,633600,0.73
1971-09-29,71.25,72.12,71.25,71.62,342400,0.73
1971-09-28,72.00,72.00,71.12,71.12,275200,0.73
1971-09-27,72.25,72.50,72.12,72.37,102400,0.74
1971-09-24,71.75,72.75,71.62,72.25,918400,0.74
1971-09-23,72.12,72.12,70.87,71.75,976000,0.73
1971-09-22,72.87,73.37,72.37,72.50,825600,0.74
1971-09-21,72.75,72.87,72.50,72.87,208000,0.74
1971-09-20,72.75,72.87,72.00,72.75,454400,0.74
1971-09-17,73.00,73.00,72.50,72.75,377600,0.74
1971-09-16,73.00,73.00,72.75,73.00,403200,0.75
1971-09-15,73.00,73.50,72.50,73.25,1168000,0.75
1971-09-14,73.37,74.00,73.00,73.00,726400,0.75
1971-09-13,72.87,73.62,72.87,73.37,249600,0.75
1971-09-10,73.25,73.25,72.62,72.87,182400,0.74
1971-09-09,73.25,73.75,73.25,73.25,521600,0.75
1971-09-08,72.50,73.00,72.37,73.00,374400,0.75
1971-09-07,72.25,72.50,72.25,72.50,112000,0.74
1971-09-03,72.37,72.50,72.12,72.25,172800,0.74
1971-09-02,71.50,72.37,71.12,72.37,163200,0.74
1971-09-01,72.00,72.00,71.50,71.50,355200,0.73
1971-08-31,71.87,72.37,71.87,72.00,153600,0.74
1971-08-30,72.25,72.25,71.75,71.87,153600,0.73
1971-08-27,71.87,72.25,71.50,72.25,217600,0.74
1971-08-26,72.00,72.00,71.62,71.87,252800,0.73
1971-08-25,71.75,73.50,71.75,72.00,425600,0.74
1971-08-24,70.00,70.87,70.00,70.50,406400,0.72
1971-08-23,69.50,70.12,69.50,69.50,179200,0.71
1971-08-20,69.62,69.75,69.12,69.25,147200,0.71
1971-08-19,70.00,70.12,69.50,69.62,678400,0.71
1971-08-18,70.00,70.75,69.62,70.00,233600,0.72
1971-08-17,70.25,70.87,69.00,70.00,476800,0.72
1971-08-16,69.50,71.37,69.50,70.25,656000,0.72
1971-08-13,67.62,68.00,67.62,68.00,403200,0.70
1971-08-12,67.00,67.62,66.75,67.62,284800,0.69
1971-08-11,66.62,67.25,66.62,67.00,201600,0.68
1971-08-10,66.00,66.75,66.00,66.25,262400,0.68
1971-08-09,66.62,67.12,66.00,66.00,224000,0.67
1971-08-06,65.50,67.00,65.50,66.62,220800,0.68
1971-08-05,65.62,65.75,65.00,65.37,633600,0.67
1971-08-04,66.00,66.00,65.50,65.62,473600,0.67
1971-08-03,66.87,66.87,66.12,66.12,336000,0.68
1971-08-02,66.62,67.12,66.50,67.00,371200,0.68
1971-07-30,68.25,68.25,66.50,66.62,848000,0.68
1971-07-29,70.00,70.00,67.75,68.37,707200,0.70
1971-07-28,70.50,70.50,70.12,70.25,627200,0.72
1971-07-27,70.75,71.00,70.12,70.50,268800,0.72
1971-07-26,70.12,70.87,70.12,70.75,371200,0.72
1971-07-23,69.87,70.12,69.50,70.12,716800,0.72
1971-07-22,70.00,70.00,69.50,69.87,441600,0.71
1971-07-21,69.62,70.00,69.62,70.00,460800,0.72
1971-07-20,69.75,69.87,69.50,69.62,246400,0.71
1971-07-19,69.75,69.75,69.00,69.75,297600,0.71
1971-07-16,69.75,70.00,69.75,69.87,464000,0.71
1971-07-15,69.00,69.87,69.00,69.50,262400,0.71
1971-07-14,68.25,68.75,68.25,68.75,284800,0.70
1971-07-13,68.25,69.00,67.37,68.25,620800,0.69
1971-07-12,68.00,68.50,67.50,68.25,300800,0.69
1971-07-09,68.87,69.00,68.00,68.00,742400,0.69
1971-07-08,67.37,69.00,67.37,68.87,652800,0.70
1971-07-07,65.87,67.25,65.50,67.25,489600,0.68
1971-07-06,65.25,65.87,65.00,65.87,233600,0.67
1971-07-02,64.87,65.25,64.62,65.25,249600,0.66
1971-07-01,64.75,64.87,63.88,64.87,518400,0.66
1971-06-30,64.50,64.87,63.75,64.75,464000,0.66
1971-06-29,64.62,64.75,64.37,64.50,208000,0.66
1971-06-28,64.50,64.62,64.00,64.62,214400,0.66
1971-06-25,64.50,64.50,64.25,64.50,473600,0.66
1971-06-24,64.37,64.87,64.37,64.87,534400,0.66
1971-06-23,64.37,64.50,63.88,64.12,329600,0.65
1971-06-22,64.37,64.37,63.88,64.37,534400,0.65
1971-06-21,64.25,64.75,64.25,64.62,364800,0.66
1971-06-18,64.25,64.75,64.00,64.25,268800,0.65
1971-06-17,64.25,64.75,64.25,64.25,195200,0.65
1971-06-16,64.75,64.75,64.00,64.25,1008000,0.65
1971-06-15,64.87,65.25,64.25,64.87,1356800,0.66
1971-06-14,64.87,65.25,64.50,64.87,710400,0.66
1971-06-11,64.00,65.50,64.00,64.87,454400,0.66
1971-06-10,62.88,64.00,62.63,63.63,419200,0.65
1971-06-09,62.63,62.88,62.13,62.88,761600,0.64
1971-06-08,62.25,62.75,61.88,62.63,486400,0.64
1971-06-07,62.25,62.75,62.00,62.25,294400,0.63
1971-06-04,61.38,62.25,61.38,62.25,646400,0.63
1971-06-03,60.50,61.38,60.50,61.00,512000,0.62
1971-06-02,60.38,60.50,60.13,60.38,265600,0.61
1971-06-01,59.50,60.38,59.25,60.38,1065600,0.61
1971-05-28,59.75,60.00,59.25,59.50,796800,0.60
1971-05-27,59.25,59.75,59.00,59.75,230400,0.61
1971-05-26,59.00,59.50,59.00,59.25,825600,0.60
1971-05-25,59.13,59.13,58.75,59.00,636800,0.60
1971-05-24,59.75,60.00,59.38,59.38,217600,0.60
1971-05-21,59.38,60.00,59.00,59.75,1619200,0.61
1971-05-20,59.50,59.88,59.00,59.38,1561600,0.60
1971-05-19,59.50,60.00,59.50,59.50,787200,0.60
1971-05-18,60.00,60.00,59.00,59.50,1193600,0.60
1971-05-17,60.75,61.00,59.75,60.00,1244800,0.61
1971-05-14,61.00,61.25,60.75,60.75,1737600,0.62
1971-05-13,60.88,61.50,60.50,61.00,809600,0.62
1971-05-12,60.25,61.00,60.13,60.88,1260800,0.62
1971-05-11,59.75,60.25,59.25,60.25,576000,0.61
1971-05-10,59.88,60.13,59.38,59.75,572800,0.61
1971-05-07,60.13,60.13,59.75,59.88,1888000,0.61
1971-05-06,60.63,60.75,60.13,60.25,704000,0.61
1971-05-05,60.38,60.75,60.25,60.63,454400,0.62
1971-05-04,60.13,60.50,60.00,60.38,1081600,0.61
1971-05-03,60.50,60.50,59.25,60.13,377600,0.61
1971-04-30,60.00,60.75,60.00,60.50,544000,0.62
1971-04-29,58.75,59.38,58.75,59.25,1475200,0.60
1971-04-28,58.50,59.00,58.38,58.75,950400,0.60
1971-04-27,59.50,59.88,58.25,58.50,944000,0.59
1971-04-26,59.88,60.75,59.50,59.50,1484800,0.60
1971-04-23,60.25,60.38,59.75,59.88,1372800,0.61
1971-04-22,61.13,61.50,60.25,60.25,780800,0.61
1971-04-21,62.25,62.38,61.13,61.13,662400,0.62
1971-04-20,62.50,62.88,62.25,62.25,656000,0.63
1971-04-19,62.13,62.75,62.13,62.50,768000,0.64
1971-04-16,61.63,62.38,61.63,62.13,2236800,0.63
1971-04-15,61.13,61.38,60.75,61.25,886400,0.62
1971-04-14,61.00,61.38,60.75,61.13,537600,0.62
1971-04-13,61.25,61.25,60.50,61.00,704000,0.62
1971-04-12,62.00,62.00,61.25,61.25,3552000,0.62
1971-04-08,62.50,62.50,61.88,62.00,524800,0.63
1971-04-07,62.25,62.50,62.13,62.50,646400,0.63
1971-04-06,62.13,62.25,61.75,62.25,1056000,0.63
1971-04-05,61.75,62.13,61.63,62.13,556800,0.63
1971-04-02,61.88,61.88,61.38,61.75,579200,0.62
1971-04-01,62.38,62.38,61.75,61.88,425600,0.63
1971-03-31,61.63,62.50,61.50,62.38,659200,0.63
1971-03-30,60.50,61.88,60.25,61.63,816000,0.62
1971-03-29,62.50,62.50,60.50,60.50,1027200,0.61
1971-03-26,62.50,62.50,61.75,62.50,1027200,0.63
1971-03-25,62.13,62.75,62.00,62.50,496000,0.63
1971-03-24,62.38,62.88,62.13,62.13,576000,0.63
1971-03-23,62.75,62.88,62.00,62.38,400000,0.63
1971-03-22,62.25,63.00,62.13,62.75,496000,0.63
1971-03-19,62.50,63.00,61.75,62.25,649600,0.63
1971-03-18,61.25,62.88,61.25,62.50,518400,0.63
1971-03-17,61.00,61.50,60.63,61.25,803200,0.62
1971-03-16,60.00,61.50,60.00,61.00,956800,0.62
1971-03-15,59.00,60.00,58.88,59.75,937600,0.60
1971-03-12,59.50,59.75,59.00,59.00,896000,0.60
1971-03-11,59.13,59.75,59.13,59.50,1017600,0.60
1971-03-10,58.88,59.38,58.88,59.13,748800,0.60
1971-03-09,59.00,59.13,58.63,58.88,848000,0.60
1971-03-08,59.00,59.13,58.38,59.00,1004800,0.60
1971-03-05,59.13,59.25,58.75,59.00,1043200,0.60
1971-03-04,59.25,59.38,58.88,59.13,467200,0.60
1971-03-03,59.25,59.63,58.88,59.25,380800,0.60
1971-03-02,58.63,59.50,58.50,59.25,976000,0.60
1971-03-01,58.50,59.13,58.00,58.63,281600,0.59
1971-02-26,58.50,59.00,58.13,58.50,361600,0.59
1971-02-25,57.63,58.75,57.50,58.50,745600,0.59
1971-02-24,57.75,58.25,57.50,57.63,374400,0.58
1971-02-23,57.25,57.88,56.00,57.75,1420800,0.58
1971-02-22,57.63,57.88,57.13,57.25,300800,0.58
1971-02-19,58.50,58.50,57.63,57.63,569600,0.58
1971-02-18,58.38,58.75,58.25,58.50,697600,0.59
1971-02-17,59.25,59.38,58.00,58.38,713600,0.59
1971-02-16,58.63,59.38,58.50,59.25,1219200,0.60
1971-02-12,58.75,59.00,58.63,58.63,524800,0.59
1971-02-11,58.75,58.88,58.38,58.75,2256000,0.59
1971-02-10,58.38,58.88,58.25,58.75,675200,0.59
1971-02-09,58.88,59.38,58.25,58.38,1353600,0.59
1971-02-08,58.25,58.88,58.25,58.88,489600,0.60
1971-02-05,58.25,58.25,58.00,58.25,537600,0.59
1971-02-04,58.25,58.25,57.88,58.25,777600,0.59
1971-02-03,58.38,58.38,58.00,58.25,720000,0.59
1971-02-02,58.50,58.50,58.13,58.38,1308800,0.59
1971-02-01,58.50,58.63,58.25,58.50,1193600,0.59
1971-01-29,58.00,58.50,58.00,58.50,528000,0.59
1971-01-28,57.00,58.00,56.88,57.88,1084800,0.59
1971-01-27,56.50,57.00,56.50,57.00,1164800,0.58
1971-01-26,56.63,56.88,56.25,56.38,1190400,0.57
1971-01-25,56.38,56.63,56.00,56.63,403200,0.57
1971-01-22,56.88,57.00,56.13,56.38,572800,0.57
1971-01-21,57.25,57.25,56.75,56.88,403200,0.58
1971-01-20,57.00,57.25,57.00,57.25,1129600,0.58
1971-01-19,56.50,57.00,56.38,57.00,358400,0.58
1971-01-18,56.75,56.75,56.00,56.50,403200,0.57
1971-01-15,57.13,58.25,56.63,57.13,713600,0.57
1971-01-14,58.63,58.63,57.13,57.13,844800,0.57
1971-01-13,59.00,59.25,58.50,58.63,323200,0.59
1971-01-12,58.50,59.38,58.38,59.00,832000,0.59
1971-01-11,58.25,58.50,57.63,58.50,483200,0.59
1971-01-08,58.00,59.50,58.00,58.25,1484800,0.59
1971-01-07,57.00,58.00,57.00,58.00,249600,0.58
1971-01-06,57.50,57.63,57.00,57.00,320000,0.57
1971-01-05,57.50,58.00,57.25,57.50,166400,0.58
1971-01-04,58.00,58.00,57.50,57.50,284800,0.58
1970-12-31,57.50,58.00,57.50,58.00,214400,0.58
1970-12-30,57.50,57.63,57.38,57.38,313600,0.58
1970-12-29,57.50,57.50,57.25,57.50,198400,0.58
1970-12-28,57.50,57.63,57.25,57.50,320000,0.58
1970-12-24,57.75,57.88,57.25,57.50,1248000,0.58
1970-12-23,57.38,57.75,57.13,57.75,723200,0.58
1970-12-22,57.75,57.75,55.75,57.38,1123200,0.58
1970-12-21,58.50,58.75,57.50,57.88,1196800,0.58
1970-12-18,59.75,59.88,58.50,58.50,579200,0.59
1970-12-17,59.75,60.25,59.75,59.75,252800,0.60
1970-12-16,60.13,60.13,59.63,59.75,604800,0.60
1970-12-15,60.25,60.75,60.00,60.25,416000,0.61
1970-12-14,60.00,60.75,59.75,60.25,371200,0.61
1970-12-11,60.25,60.50,60.00,60.00,294400,0.60
1970-12-10,60.25,60.38,59.50,60.25,595200,0.61
1970-12-09,60.50,60.75,60.13,60.25,764800,0.61
1970-12-08,59.75,60.50,59.50,60.50,448000,0.61
1970-12-07,60.00,60.13,59.75,59.75,320000,0.60
1970-12-04,59.63,60.00,59.38,60.00,268800,0.60
1970-12-03,59.25,59.88,59.25,59.63,307200,0.60
1970-12-02,58.75,59.38,58.63,59.13,256000,0.59
1970-12-01,59.38,60.00,58.63,58.75,620800,0.59
1970-11-30,57.38,59.63,57.38,59.38,857600,0.60
1970-11-27,56.75,57.38,56.75,57.00,240000,0.57
1970-11-25,56.00,56.88,55.50,56.63,390400,0.57
1970-11-24,56.25,56.50,55.75,56.00,384000,0.56
1970-11-23,57.00,57.00,56.13,56.25,643200,0.57
1970-11-20,57.00,57.25,56.63,57.00,595200,0.57
1970-11-19,56.63,57.38,56.13,57.00,518400,0.57
1970-11-18,57.50,57.50,56.63,56.63,592000,0.57
1970-11-17,57.75,58.00,57.50,57.50,713600,0.58
1970-11-16,57.75,58.38,57.25,57.75,534400,0.58
1970-11-13,58.38,58.38,57.63,57.75,1024000,0.58
1970-11-12,59.13,59.38,58.50,58.50,284800,0.59
1970-11-11,59.38,59.50,59.00,59.13,208000,0.59
1970-11-10,59.25,60.13,59.25,59.38,544000,0.60
1970-11-09,57.63,59.25,57.63,59.25,720000,0.60
1970-11-06,58.00,58.00,57.13,57.63,368000,0.58
1970-11-05,57.00,58.00,57.00,58.00,336000,0.58
1970-11-04,56.25,57.00,56.25,56.63,537600,0.57
1970-11-03,55.38,55.88,54.75,55.50,166400,0.56
1970-11-02,54.88,55.50,54.88,55.38,224000,0.56
1970-10-30,54.75,55.25,53.63,54.63,387200,0.55
1970-10-29,54.88,55.75,54.75,54.75,217600,0.55
1970-10-28,54.38,55.00,53.75,54.88,451200,0.55
1970-10-27,53.50,54.50,53.50,54.38,326400,0.55
1970-10-26,53.50,53.88,53.25,53.50,300800,0.54
1970-10-23,54.25,54.25,53.38,53.50,828800,0.54
1970-10-22,54.00,54.38,53.75,54.25,188800,0.55
1970-10-21,54.25,54.50,54.00,54.00,284800,0.54
1970-10-20,54.00,54.50,54.00,54.25,681600,0.55
1970-10-19,54.50,55.00,53.88,53.88,624000,0.54
1970-10-16,53.88,55.00,53.63,54.50,620800,0.54
1970-10-15,53.25,53.88,53.25,53.88,464000,0.54
1970-10-14,53.63,53.88,53.25,53.25,204800,0.53
1970-10-13,54.50,54.50,53.38,53.63,1030400,0.54
1970-10-12,54.25,54.75,54.25,54.75,121600,0.55
1970-10-09,53.75,54.75,53.50,54.13,400000,0.54
1970-10-08,53.75,54.75,53.75,53.75,323200,0.54
1970-10-07,54.50,54.63,53.25,53.50,630400,0.53
1970-10-06,54.88,55.00,54.50,54.50,745600,0.54
1970-10-05,54.88,55.00,54.50,54.88,281600,0.55
1970-10-02,52.88,54.88,52.63,54.88,364800,0.55
1970-10-01,52.88,53.25,52.50,52.88,198400,0.53
1970-09-30,52.50,53.00,52.50,52.88,348800,0.53
1970-09-29,52.88,52.88,52.50,52.50,419200,0.52
1970-09-28,53.00,53.38,52.50,53.00,185600,0.53
1970-09-25,52.75,53.63,52.63,53.00,361600,0.53
1970-09-24,52.75,53.50,51.75,52.75,380800,0.53
1970-09-23,52.63,54.00,52.63,52.75,1008000,0.53
1970-09-22,53.00,53.00,52.38,52.63,390400,0.53
1970-09-21,53.50,53.50,52.50,53.00,281600,0.53
1970-09-18,54.00,54.13,53.63,54.00,249600,0.54
1970-09-17,52.88,54.00,52.88,54.00,323200,0.54
1970-09-16,52.63,52.88,52.50,52.88,627200,0.53
1970-09-15,52.38,52.63,51.75,52.63,406400,0.53
1970-09-14,52.38,52.88,52.25,52.38,422400,0.52
1970-09-11,52.38,53.00,52.38,52.38,585600,0.52
1970-09-10,53.00,53.00,52.38,52.38,240000,0.52
1970-09-09,53.00,53.75,52.75,53.25,393600,0.53
1970-09-08,53.38,53.38,52.50,53.00,304000,0.53
1970-09-04,53.50,53.63,53.00,53.38,400000,0.53
1970-09-03,53.75,54.00,53.50,53.50,476800,0.53
1970-09-02,53.00,53.75,52.63,53.75,297600,0.54
1970-09-01,52.13,53.00,52.00,53.00,198400,0.53
1970-08-31,52.38,52.38,51.88,52.13,310400,0.52
1970-08-28,52.63,52.63,51.88,52.38,400000,0.52
1970-08-27,52.75,53.13,52.50,52.75,400000,0.53
1970-08-26,52.13,53.50,52.00,52.75,499200,0.53
1970-08-25,52.50,52.63,51.88,52.13,460800,0.52
1970-08-24,52.00,52.75,51.75,52.50,790400,0.52
1970-08-21,52.25,52.75,51.88,52.00,310400,0.52
1970-08-20,51.13,52.25,51.13,52.25,1696000,0.52
1970-08-19,51.38,52.00,51.13,51.13,425600,0.51
1970-08-18,50.50,51.75,50.50,51.38,284800,0.51
1970-08-17,50.88,50.88,50.25,50.38,441600,0.50
1970-08-14,52.00,52.00,50.50,51.00,652800,0.51
1970-08-13,50.88,52.00,50.75,52.00,329600,0.52
1970-08-12,51.00,51.50,50.88,50.88,662400,0.51
1970-08-11,51.13,51.25,50.88,51.00,140800,0.51
1970-08-10,51.38,51.38,50.75,51.13,115200,0.51
1970-08-07,51.88,52.00,51.13,51.38,268800,0.51
1970-08-06,51.00,52.00,51.00,51.88,412800,0.52
1970-08-05,50.50,51.00,50.00,50.50,595200,0.50
1970-08-04,51.00,51.00,50.13,50.50,188800,0.50
1970-08-03,52.00,52.25,50.50,51.00,582400,0.51
1970-07-31,53.00,53.00,51.38,52.00,371200,0.52
1970-07-30,53.13,53.50,52.75,53.00,198400,0.53
1970-07-29,53.75,53.88,53.13,53.13,412800,0.53
1970-07-28,54.00,54.00,53.13,53.75,422400,0.54
1970-07-27,54.38,54.63,54.13,54.50,214400,0.54
1970-07-24,52.88,54.50,52.75,54.38,473600,0.54
1970-07-23,53.63,54.25,52.63,52.88,345600,0.53
1970-07-22,53.38,54.50,53.38,53.63,489600,0.54
1970-07-21,53.75,53.75,53.00,53.38,832000,0.53
1970-07-20,54.75,54.75,53.75,53.75,496000,0.54
1970-07-17,53.50,55.00,53.25,55.00,592000,0.55
1970-07-16,51.63,53.88,51.50,53.50,697600,0.53
1970-07-15,49.88,52.00,49.88,51.63,675200,0.51
1970-07-14,49.25,49.75,48.38,49.75,326400,0.49
1970-07-13,49.00,49.38,48.63,49.25,220800,0.49
1970-07-10,49.50,49.88,48.00,49.00,3520000,0.49
1970-07-09,49.75,49.88,48.75,49.50,268800,0.49
1970-07-08,48.25,49.75,48.00,49.75,425600,0.49
1970-07-07,48.38,48.38,48.00,48.25,240000,0.48
1970-07-06,48.13,48.88,48.13,48.75,185600,0.48
1970-07-02,48.13,49.00,48.13,48.13,819200,0.48
1970-07-01,47.00,48.13,47.00,48.13,185600,0.48
1970-06-30,47.00,48.50,47.00,47.00,246400,0.47
1970-06-29,47.75,47.88,46.50,47.00,236800,0.47
1970-06-26,49.25,49.75,47.75,47.75,134400,0.47
1970-06-25,49.50,49.88,48.75,49.25,192000,0.49
1970-06-24,49.75,50.25,48.75,49.50,182400,0.49
1970-06-23,49.63,50.75,49.38,49.75,252800,0.49
1970-06-22,50.50,50.50,49.25,49.63,412800,0.49
1970-06-19,50.25,51.50,50.25,50.75,646400,0.50
1970-06-18,48.50,50.13,48.13,49.75,390400,0.49
1970-06-17,49.00,49.88,48.25,48.50,582400,0.48
1970-06-16,47.25,49.50,47.00,49.00,528000,0.49
1970-06-15,46.75,47.38,46.75,47.25,432000,0.47
1970-06-12,45.88,46.63,45.88,46.63,224000,0.46
1970-06-11,46.75,46.75,44.88,45.50,822400,0.45
1970-06-10,47.50,47.75,46.63,47.00,169600,0.47
1970-06-09,47.75,47.75,47.25,47.50,412800,0.47
1970-06-08,47.50,47.88,46.38,47.75,272000,0.47
1970-06-05,48.00,48.00,47.13,47.50,441600,0.47
1970-06-04,48.50,49.25,48.50,48.50,316800,0.48
1970-06-03,48.25,48.50,47.75,48.38,294400,0.48
1970-06-02,48.75,50.00,47.50,48.25,377600,0.48
1970-06-01,49.00,50.00,48.50,48.75,489600,0.48
1970-05-29,46.75,49.75,45.00,49.00,275200,0.49
1970-05-28,45.13,48.00,45.13,46.75,566400,0.46
1970-05-27,40.75,44.75,40.75,44.25,508800,0.44
1970-05-26,41.25,41.25,40.13,40.25,662400,0.40
1970-05-25,42.63,42.63,41.50,41.50,467200,0.41
1970-05-22,44.00,44.00,42.88,43.00,518400,0.43
1970-05-21,45.00,45.00,44.00,44.38,611200,0.44
1970-05-20,46.00,46.00,45.00,45.00,966400,0.45
1970-05-19,48.00,48.00,46.00,46.25,691200,0.46
1970-05-18,96.37,97.00,95.62,96.25,556800,0.47
1970-05-15,92.50,96.37,92.50,96.37,646400,0.47
1970-05-14,92.12,92.12,91.62,92.00,448000,0.45
1970-05-13,92.25,92.25,91.12,92.25,838400,0.45
1970-05-12,93.50,93.50,92.50,92.87,512000,0.45
1970-05-11,95.25,95.25,94.25,94.25,224000,0.46
1970-05-08,97.00,97.00,95.25,95.25,492800,0.47
1970-05-07,94.87,97.25,94.87,97.25,716800,0.48
1970-05-06,94.00,97.00,94.00,94.50,1472000,0.46
1970-05-05,95.00,95.00,92.50,94.00,870400,0.46
1970-05-04,98.00,98.00,96.00,96.00,1241600,0.47
1970-05-01,99.62,100.50,98.50,98.50,390400,0.48
1970-04-30,101.00,101.50,99.00,99.62,268800,0.49
1970-04-29,100.12,101.50,100.00,101.00,627200,0.49
1970-04-28,99.50,101.50,99.12,100.12,652800,0.49
1970-04-27,102.50,103.00,97.75,99.50,1542400,0.49
1970-04-24,102.00,103.00,102.00,102.50,262400,0.50
1970-04-23,103.25,103.25,101.62,102.00,435200,0.50
1970-04-22,105.12,105.50,104.00,104.00,697600,0.51
1970-04-21,106.50,106.87,105.12,105.12,390400,0.51
1970-04-20,107.25,108.00,106.50,106.50,339200,0.52
1970-04-17,104.62,107.25,104.12,107.25,620800,0.52
1970-04-16,106.00,106.00,104.62,104.62,544000,0.51
1970-04-15,107.00,107.50,105.50,106.25,793600,0.52
1970-04-14,107.00,107.12,105.25,107.00,537600,0.52
1970-04-13,108.25,108.25,107.00,107.00,467200,0.52
1970-04-10,109.00,109.00,108.25,108.25,307200,0.53
1970-04-09,109.37,109.75,108.75,109.00,371200,0.53
1970-04-08,109.75,109.75,109.25,109.37,102400,0.53
1970-04-07,109.62,110.25,109.50,109.87,627200,0.53
1970-04-06,110.00,111.00,109.50,109.62,256000,0.53
1970-04-03,110.00,110.37,110.00,110.00,166400,0.53
1970-04-02,110.50,110.75,110.00,110.00,467200,0.53
1970-04-01,110.00,111.00,110.00,110.50,806400,0.54
1970-03-31,107.75,109.00,107.62,109.00,243200,0.53
1970-03-30,108.00,108.00,106.25,107.75,531200,0.52
1970-03-26,109.00,109.75,108.50,109.00,422400,0.53
1970-03-25,107.25,112.75,107.25,109.00,1760000,0.53
1970-03-24,106.62,107.25,106.62,107.25,198400,0.52
1970-03-23,107.25,107.25,106.25,106.25,192000,0.52
1970-03-20,106.25,107.50,106.12,107.50,339200,0.52
1970-03-19,107.50,108.25,106.00,106.25,262400,0.52
1970-03-18,106.50,108.25,106.50,107.50,518400,0.52
1970-03-17,106.00,107.75,105.75,106.12,1139200,0.52
1970-03-16,108.75,108.75,105.50,106.00,2316800,0.51
1970-03-13,110.00,110.50,109.00,109.00,1644800,0.53
1970-03-12,109.87,110.00,109.75,110.00,1011200,0.53
1970-03-11,109.87,110.00,109.62,109.87,806400,0.53
1970-03-10,109.12,109.87,109.12,109.87,428800,0.53
1970-03-09,109.00,109.62,109.00,109.12,275200,0.53
1970-03-06,109.00,109.00,108.00,109.00,384000,0.53
1970-03-05,110.25,110.50,109.50,109.50,1523200,0.53
1970-03-04,110.50,110.87,110.00,110.25,1075200,0.54
1970-03-03,109.75,110.50,109.00,110.50,876800,0.54
1970-03-02,109.25,111.25,109.25,109.75,1542400,0.53
1970-02-27,106.00,110.00,106.00,109.25,1171200,0.53
1970-02-26,106.00,106.00,105.50,105.62,1747200,0.51
1970-02-25,108.75,109.25,107.25,108.00,2892800,0.52
1970-02-24,108.25,108.75,107.50,108.75,985600,0.53
1970-02-20,108.50,109.12,108.25,108.25,844800,0.53
1970-02-19,108.00,108.50,107.00,108.50,2060800,0.53
1970-02-18,110.37,110.37,107.62,108.00,1299200,0.52
1970-02-17,114.50,114.50,109.50,110.50,1542400,0.54
1970-02-16,114.50,116.75,114.50,114.62,435200,0.56
1970-02-13,115.75,115.75,114.00,114.50,1548800,0.56
1970-02-12,115.25,116.25,115.25,116.00,793600,0.56
1970-02-11,114.75,115.00,114.00,115.00,659200,0.56
1970-02-10,115.00,115.00,114.50,114.75,288000,0.56
1970-02-09,114.00,115.50,113.37,115.00,640000,0.56
1970-02-06,112.50,114.50,112.25,114.00,531200,0.55
1970-02-05,112.25,112.87,111.75,112.50,454400,0.55
1970-02-04,112.00,113.00,112.00,112.25,384000,0.55
1970-02-03,110.25,112.87,110.25,112.00,1235200,0.54
1970-02-02,111.00,111.25,110.00,110.00,2451200,0.53
1970-01-30,110.62,111.87,110.62,111.00,435200,0.54
1970-01-29,110.50,110.50,109.75,110.25,416000,0.54
1970-01-28,111.25,111.87,110.50,110.50,825600,0.54
1970-01-27,111.25,112.00,111.25,111.25,147200,0.54
1970-01-26,112.50,112.75,111.00,111.00,531200,0.54
1970-01-23,115.50,115.50,112.50,112.50,2892800,0.55
1970-01-22,113.37,116.25,112.12,116.00,902400,0.56
1970-01-21,112.62,113.50,112.00,113.37,678400,0.55
1970-01-20,112.50,113.12,112.50,112.62,268800,0.55
1970-01-19,113.00,113.00,112.00,112.25,512000,0.55
1970-01-16,112.75,115.00,112.75,113.25,409600,0.55
1970-01-15,112.00,112.50,111.75,112.00,390400,0.54
1970-01-14,112.00,114.75,112.00,112.00,595200,0.54
1970-01-13,112.00,112.25,111.50,111.50,409600,0.54
1970-01-12,112.75,112.75,112.00,112.00,371200,0.54
1970-01-09,113.00,113.00,112.25,112.75,262400,0.54
1970-01-08,111.75,113.50,111.50,113.00,531200,0.55
1970-01-07,110.25,112.00,110.25,111.75,710400,0.54
1970-01-06,110.25,110.25,109.25,110.00,480000,0.53
1970-01-05,110.00,110.75,109.37,110.50,518400,0.53
1970-01-02,109.50,110.25,109.37,110.00,832000,0.53