cs6601p3/data/T.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,30.77,30.95,30.67,30.89,21704500,30.89
2012-04-16,30.56,30.72,30.50,30.61,14736000,30.61
2012-04-13,30.75,30.86,30.52,30.54,25029500,30.54
2012-04-12,30.79,30.88,30.68,30.84,19678900,30.84
2012-04-11,30.39,30.51,30.27,30.45,21593600,30.45
2012-04-10,30.52,30.62,29.95,30.13,34766600,30.13
2012-04-09,30.67,30.85,30.55,30.64,19223300,30.64
2012-04-05,31.09,31.16,30.75,30.94,21473600,30.94
2012-04-04,31.38,31.66,31.38,31.57,26605900,31.13
2012-04-03,31.43,31.60,31.33,31.43,22006400,30.99
2012-04-02,31.28,31.59,31.27,31.45,21696800,31.01
2012-03-30,31.32,31.38,31.16,31.23,21745700,30.79
2012-03-29,31.05,31.21,30.77,31.21,28715500,30.78
2012-03-28,31.53,31.57,31.20,31.36,31387200,30.92
2012-03-27,31.79,31.95,31.60,31.64,27904800,31.20
2012-03-26,31.61,31.83,31.59,31.79,75567700,31.35
2012-03-23,31.66,31.72,31.38,31.52,77769100,31.08
2012-03-22,31.80,31.86,31.56,31.71,80257500,31.27
2012-03-21,31.85,31.97,31.83,31.84,21085300,31.40
2012-03-20,31.60,31.83,31.51,31.79,18135100,31.35
2012-03-19,31.46,31.74,31.35,31.65,19746000,31.21
2012-03-16,31.70,31.71,31.51,31.59,28666300,31.15
2012-03-15,31.41,31.65,31.35,31.64,20003200,31.20
2012-03-14,31.60,31.80,31.42,31.45,24506000,31.01
2012-03-13,31.52,31.64,31.44,31.63,23764600,31.19
2012-03-12,31.20,31.52,31.18,31.44,20570800,31.00
2012-03-09,31.00,31.18,31.00,31.18,19202000,30.75
2012-03-08,31.07,31.15,30.88,31.00,18745600,30.57
2012-03-07,30.69,30.97,30.69,30.88,16542500,30.45
2012-03-06,30.80,30.97,30.66,30.73,25447700,30.30
2012-03-05,30.85,31.12,30.75,30.99,39273200,30.56
2012-03-02,30.67,31.00,30.60,30.87,23542400,30.44
2012-03-01,30.54,30.66,30.44,30.63,21582000,30.20
2012-02-29,30.49,30.64,30.47,30.59,26529700,30.16
2012-02-28,30.41,30.59,30.36,30.53,20298000,30.10
2012-02-27,30.31,30.43,30.29,30.36,30631900,29.94
2012-02-24,30.43,30.49,30.29,30.34,18273700,29.92
2012-02-23,30.22,30.48,30.22,30.46,22468900,30.04
2012-02-22,30.25,30.37,30.20,30.28,15731900,29.86
2012-02-21,30.10,30.40,30.07,30.34,25388800,29.92
2012-02-17,30.14,30.15,30.00,30.01,31320000,29.59
2012-02-16,29.90,30.18,29.85,30.02,23546700,29.60
2012-02-15,29.98,30.07,29.77,29.87,23030300,29.45
2012-02-14,30.12,30.15,29.85,30.07,21628300,29.65
2012-02-13,29.92,30.12,29.91,30.04,23042700,29.62
2012-02-10,29.82,29.97,29.70,29.84,25000200,29.42
2012-02-09,30.06,30.06,29.88,29.99,18073900,29.57
2012-02-08,30.04,30.15,30.02,30.02,20115200,29.60
2012-02-07,29.85,30.15,29.80,30.04,24180600,29.62
2012-02-06,29.83,29.98,29.69,29.97,23567300,29.55
2012-02-03,29.97,30.07,29.86,29.95,26294400,29.53
2012-02-02,29.87,29.91,29.72,29.79,25698100,29.37
2012-02-01,29.91,29.93,29.58,29.60,30615800,29.19
2012-01-31,29.54,29.54,29.23,29.41,29371200,29.00
2012-01-30,29.12,29.38,29.02,29.34,29433400,28.93
2012-01-27,29.49,29.53,29.15,29.16,36358500,28.75
2012-01-26,29.90,29.98,29.38,29.45,56003200,29.04
2012-01-25,30.06,30.24,29.71,30.21,28136800,29.79
2012-01-24,30.20,30.20,29.92,30.09,24341100,29.67
2012-01-23,30.51,30.56,30.26,30.40,19186300,29.98
2012-01-20,30.42,30.52,30.35,30.51,26445100,30.08
2012-01-19,30.32,30.45,30.30,30.42,25524000,30.00
2012-01-18,30.32,30.35,30.15,30.33,22015000,29.91
2012-01-17,30.30,30.47,30.17,30.25,23500200,29.83
2012-01-13,30.05,30.10,29.81,30.07,22096800,29.65
2012-01-12,30.08,30.25,30.01,30.12,26511100,29.70
2012-01-11,29.73,30.03,29.73,29.99,23700600,29.57
2012-01-10,29.80,29.92,29.74,29.76,29064200,29.35
2012-01-09,29.81,29.85,29.50,29.66,26790100,29.25
2012-01-06,30.07,30.09,29.60,29.68,45580800,29.27
2012-01-05,30.49,30.50,30.18,30.40,34457000,29.54
2012-01-04,30.58,30.68,30.35,30.43,37213900,29.57
2012-01-03,30.46,30.54,30.30,30.38,33005300,29.52
2011-12-30,30.10,30.30,30.08,30.24,15687800,29.39
2011-12-29,30.05,30.19,29.95,30.17,17747500,29.32
2011-12-28,30.05,30.16,29.91,29.95,16707700,29.11
2011-12-27,29.92,30.16,29.84,30.04,16462300,29.19
2011-12-23,29.72,29.98,29.72,29.87,18131500,29.03
2011-12-22,29.44,29.82,29.30,29.66,30343000,28.82
2011-12-21,29.15,29.30,29.03,29.30,27610300,28.47
2011-12-20,28.84,29.16,28.77,29.12,33607200,28.30
2011-12-19,28.98,29.06,28.65,28.74,19015400,27.93
2011-12-16,28.55,28.85,28.51,28.85,44929300,28.04
2011-12-15,28.99,29.02,28.71,28.79,25849000,27.98
2011-12-14,29.01,29.19,28.78,28.81,22676100,28.00
2011-12-13,29.06,29.25,28.95,29.04,21906400,28.22
2011-12-12,29.02,29.08,28.92,29.01,25795900,28.19
2011-12-09,29.08,29.10,28.80,29.03,24357500,28.21
2011-12-08,29.23,29.24,28.81,28.86,22568200,28.05
2011-12-07,29.14,29.40,28.98,29.40,40802000,28.57
2011-12-06,29.18,29.32,29.06,29.17,17020700,28.35
2011-12-05,29.17,29.30,28.99,29.15,21862000,28.33
2011-12-02,28.99,29.12,28.87,28.96,22165000,28.14
2011-12-01,28.93,28.95,28.67,28.84,21840400,28.03
2011-11-30,28.57,28.98,28.56,28.98,33436200,28.16
2011-11-29,28.01,28.28,27.98,28.06,18171800,27.27
2011-11-28,27.92,28.11,27.76,27.95,24221400,27.16
2011-11-25,27.50,27.72,27.41,27.41,12036800,26.64
2011-11-23,27.98,28.01,27.52,27.55,30225400,26.77
2011-11-22,28.38,28.43,28.00,28.08,37397500,27.29
2011-11-21,28.39,28.49,28.15,28.36,22281800,27.56
2011-11-18,28.68,28.75,28.44,28.64,22080200,27.83
2011-11-17,28.81,28.85,28.43,28.61,27499300,27.80
2011-11-16,29.12,29.22,28.70,28.78,26548100,27.97
2011-11-15,29.21,29.37,29.02,29.25,28673900,28.42
2011-11-14,29.26,29.32,29.05,29.19,21931900,28.37
2011-11-11,29.40,29.55,29.32,29.42,15112200,28.59
2011-11-10,29.07,29.34,28.95,29.16,19872100,28.34
2011-11-09,29.13,29.25,28.80,28.91,27174200,28.09
2011-11-08,29.31,29.50,29.15,29.46,20837700,28.63
2011-11-07,29.20,29.45,29.05,29.44,15008500,28.61
2011-11-04,29.14,29.24,28.95,29.16,18416300,28.34
2011-11-03,29.30,29.49,29.08,29.44,20786000,28.61
2011-11-02,29.16,29.31,28.93,29.08,21760000,28.26
2011-11-01,29.03,29.11,28.62,28.70,31540300,27.89
2011-10-31,29.46,29.65,29.30,29.31,26336500,28.48
2011-10-28,29.48,29.80,29.31,29.74,24332100,28.90
2011-10-27,29.20,29.67,29.05,29.47,37745400,28.64
2011-10-26,28.70,28.78,28.46,28.75,27994700,27.94
2011-10-25,28.73,28.85,28.32,28.41,33709500,27.61
2011-10-24,29.11,29.14,28.77,28.88,24207400,28.07
2011-10-21,29.25,29.37,28.98,29.13,30226900,28.31
2011-10-20,28.79,29.05,28.63,28.99,31382600,28.17
2011-10-19,29.27,29.35,28.94,29.09,19726300,28.27
2011-10-18,29.05,29.35,28.77,29.21,19931100,28.39
2011-10-17,29.19,29.38,28.93,29.02,18489200,28.20
2011-10-14,29.37,29.43,28.97,29.17,23799900,28.35
2011-10-13,28.83,29.12,28.70,29.10,20037500,28.28
2011-10-12,28.91,29.23,28.63,28.99,25899600,28.17
2011-10-11,28.88,29.00,28.71,28.77,22122500,27.96
2011-10-10,28.84,29.17,28.78,29.17,20839400,28.35
2011-10-07,28.68,28.73,28.31,28.44,22387500,27.64
2011-10-06,28.26,28.43,27.94,28.41,22165400,27.61
2011-10-05,28.00,28.34,27.90,28.31,32228000,27.51
2011-10-04,28.05,28.38,27.55,28.31,43300000,27.09
2011-10-03,28.64,28.85,28.16,28.16,32147600,26.95
2011-09-30,28.73,29.00,28.50,28.52,27759500,27.29
2011-09-29,28.94,28.96,28.47,28.84,34176700,27.60
2011-09-28,28.79,29.09,28.51,28.55,21645600,27.32
2011-09-27,28.77,29.00,28.53,28.67,29434700,27.44
2011-09-26,28.06,28.42,28.00,28.34,70599100,27.12
2011-09-23,27.77,27.95,27.51,27.85,103805100,26.65
2011-09-22,27.92,28.07,27.46,27.75,125998700,26.56
2011-09-21,28.92,28.99,28.27,28.30,25849500,27.08
2011-09-20,28.77,29.18,28.67,28.85,20646600,27.61
2011-09-19,28.54,28.67,28.31,28.58,21648500,27.35
2011-09-16,28.82,28.94,28.54,28.94,34262000,27.70
2011-09-15,28.22,28.65,28.19,28.54,21805400,27.31
2011-09-14,28.18,28.50,27.72,28.26,23103300,27.05
2011-09-13,27.87,28.24,27.74,28.12,24052900,26.91
2011-09-12,27.30,27.92,27.29,27.88,25551800,26.68
2011-09-09,27.80,27.86,27.47,27.54,35973100,26.36
2011-09-08,27.97,28.13,27.90,27.96,21920400,26.76
2011-09-07,28.07,28.13,27.83,28.13,24534400,26.92
2011-09-06,27.94,27.99,27.52,27.83,33491100,26.63
2011-09-02,28.06,28.37,28.02,28.05,26457800,26.84
2011-09-01,28.59,28.70,28.25,28.27,37669400,27.06
2011-08-31,29.86,29.90,28.00,28.48,113009600,27.26
2011-08-30,29.31,29.80,29.24,29.62,22641800,28.35
2011-08-29,29.35,29.47,29.16,29.26,23313100,28.00
2011-08-26,28.88,29.21,28.45,29.04,22738500,27.79
2011-08-25,29.41,29.64,28.95,29.06,23793300,27.81
2011-08-24,28.87,29.50,28.79,29.43,25045700,28.17
2011-08-23,28.44,28.98,28.41,28.98,29673300,27.73
2011-08-22,28.68,28.68,28.27,28.45,35885200,27.23
2011-08-19,28.19,28.62,27.99,27.99,38015000,26.79
2011-08-18,28.95,29.05,28.20,28.46,45846600,27.24
2011-08-17,28.94,29.30,28.90,29.17,25683100,27.92
2011-08-16,28.52,28.91,28.45,28.79,21907100,27.55
2011-08-15,28.50,28.85,28.34,28.81,26190900,27.57
2011-08-12,28.94,28.94,28.00,28.22,42587100,27.01
2011-08-11,28.02,28.68,27.81,28.44,52647300,27.22
2011-08-10,28.91,28.98,27.75,27.88,61988400,26.68
2011-08-09,28.01,28.90,27.33,28.85,76610000,27.61
2011-08-08,28.31,28.91,27.55,27.70,71994200,26.51
2011-08-05,29.05,29.28,28.21,28.93,53780500,27.69
2011-08-04,29.18,29.22,28.78,28.78,44381700,27.54
2011-08-03,29.19,29.53,29.00,29.50,27518600,28.23
2011-08-02,29.46,29.60,29.10,29.18,29209600,27.93
2011-08-01,30.06,30.08,29.20,29.52,28477000,28.25
2011-07-29,28.99,29.34,28.77,29.26,27495800,28.00
2011-07-28,29.93,30.13,29.09,29.26,49621600,28.00
2011-07-27,29.90,30.21,29.88,29.96,27016400,28.67
2011-07-26,29.91,30.10,29.88,29.94,17823300,28.65
2011-07-25,30.01,30.17,29.85,29.91,21250300,28.62
2011-07-22,30.04,30.36,29.82,30.32,27526800,29.02
2011-07-21,30.46,30.74,30.24,30.28,37919900,28.98
2011-07-20,30.33,30.37,30.08,30.23,19848000,28.93
2011-07-19,30.16,30.35,29.97,30.33,21419700,29.03
2011-07-18,30.17,30.18,29.83,30.12,21969200,28.83
2011-07-15,30.70,30.70,30.20,30.31,32964300,29.01
2011-07-14,30.85,30.93,30.54,30.58,21715000,29.27
2011-07-13,30.86,31.09,30.72,30.82,15749700,29.50
2011-07-12,30.69,31.14,30.69,30.77,21553500,29.45
2011-07-11,30.91,30.97,30.70,30.80,19328100,29.48
2011-07-08,31.05,31.29,31.02,31.14,18641800,29.80
2011-07-07,31.25,31.31,31.07,31.23,21992300,29.89
2011-07-06,31.35,31.39,31.11,31.23,18067600,29.89
2011-07-05,31.74,31.78,31.56,31.63,20885600,29.86
2011-07-01,31.42,31.73,31.38,31.68,20029400,29.91
2011-06-30,31.39,31.50,31.31,31.41,40634100,29.65
2011-06-29,31.16,31.38,31.09,31.26,19974500,29.51
2011-06-28,30.88,31.04,30.76,31.02,17214100,29.28
2011-06-27,30.65,30.94,30.50,30.76,18753400,29.04
2011-06-24,30.77,30.79,30.44,30.44,20177000,28.74
2011-06-23,30.62,30.74,30.29,30.72,24501200,29.00
2011-06-22,31.01,31.16,30.88,30.88,17831400,29.15
2011-06-21,31.13,31.34,30.97,31.11,36025500,29.37
2011-06-20,30.66,31.12,30.62,30.96,17484200,29.23
2011-06-17,30.65,30.95,30.61,30.77,27875100,29.05
2011-06-16,30.23,30.46,30.17,30.43,18918100,28.73
2011-06-15,30.63,30.73,30.22,30.35,24251600,28.65
2011-06-14,30.74,30.93,30.65,30.79,20066000,29.07
2011-06-13,30.55,30.84,30.25,30.55,23346900,28.84
2011-06-10,30.27,30.55,30.21,30.34,23682600,28.64
2011-06-09,30.31,30.54,30.21,30.33,16702300,28.63
2011-06-08,30.21,30.53,30.11,30.34,20884500,28.64
2011-06-07,30.46,30.61,30.31,30.31,15994800,28.61
2011-06-06,30.55,30.60,30.35,30.36,17966200,28.66
2011-06-03,30.60,30.87,30.52,30.65,21807100,28.93
2011-06-02,31.17,31.24,30.79,30.97,17434400,29.24
2011-06-01,31.43,31.58,31.11,31.17,22151100,29.43
2011-05-31,31.48,31.65,31.32,31.56,23689900,29.79
2011-05-27,31.22,31.35,30.99,31.29,17248500,29.54
2011-05-26,30.98,31.26,30.94,31.11,20179900,29.37
2011-05-25,31.00,31.23,30.92,31.00,18177000,29.26
2011-05-24,31.08,31.30,31.03,31.16,17338800,29.42
2011-05-23,31.00,31.16,30.94,31.08,18110400,29.34
2011-05-20,31.35,31.77,31.19,31.32,16843800,29.57
2011-05-19,31.28,31.46,31.14,31.40,14716000,29.64
2011-05-18,31.16,31.25,30.92,31.20,17754900,29.45
2011-05-17,31.02,31.27,30.90,31.12,20981000,29.38
2011-05-16,31.32,31.39,31.01,31.06,32195400,29.32
2011-05-13,31.62,31.66,31.15,31.41,17715200,29.65
2011-05-12,31.43,31.79,31.33,31.64,22032800,29.87
2011-05-11,31.62,31.74,31.23,31.38,20229300,29.62
2011-05-10,31.46,31.74,31.39,31.69,17096800,29.92
2011-05-09,31.20,31.42,31.06,31.35,15376300,29.60
2011-05-06,31.56,31.68,31.13,31.26,24422300,29.51
2011-05-05,31.72,31.92,31.03,31.22,31477700,29.47
2011-05-04,31.70,31.91,31.62,31.79,26214700,30.01
2011-05-03,31.52,31.94,31.26,31.86,46242200,30.08
2011-05-02,31.60,31.72,31.15,31.21,27573300,29.46
2011-04-29,31.38,31.80,31.07,31.12,25540500,29.38
2011-04-28,31.44,31.82,31.29,31.37,24050700,29.61
2011-04-27,30.96,31.50,30.91,31.42,28463600,29.66
2011-04-26,30.68,30.99,30.66,30.94,21000400,29.21
2011-04-25,30.67,30.73,30.43,30.55,13254500,28.84
2011-04-21,30.28,30.75,30.22,30.68,25574000,28.96
2011-04-20,30.17,30.50,29.91,30.13,31223200,28.44
2011-04-19,30.31,30.44,30.18,30.31,23756500,28.61
2011-04-18,30.42,30.48,30.22,30.31,21486100,28.61
2011-04-15,30.54,30.68,30.31,30.65,22679000,28.93
2011-04-14,30.08,30.43,30.01,30.29,19422200,28.59
2011-04-13,30.51,30.55,30.12,30.18,21186000,28.49
2011-04-12,30.44,30.57,30.37,30.47,21932900,28.76
2011-04-11,30.75,30.84,30.64,30.66,22785500,28.94
2011-04-08,30.58,30.72,30.49,30.71,26136700,28.99
2011-04-07,30.48,30.57,29.99,30.54,29985100,28.83
2011-04-06,30.32,30.55,30.23,30.47,25147300,28.76
2011-04-05,30.67,31.00,30.62,30.70,29178600,28.58
2011-04-04,30.74,30.84,30.64,30.77,37650500,28.64
2011-04-01,30.87,30.93,30.36,30.62,121996400,28.50
2011-03-31,30.63,30.85,30.51,30.61,116644900,28.49
2011-03-30,30.11,30.97,30.08,30.71,52826300,28.58
2011-03-29,29.32,30.08,29.30,30.05,42029800,27.97
2011-03-28,29.02,29.63,28.90,29.36,50482600,27.33
2011-03-25,28.65,28.90,28.62,28.85,23649600,26.85
2011-03-24,28.50,28.77,28.41,28.54,32582800,26.56
2011-03-23,28.03,28.22,27.95,28.14,21838900,26.19
2011-03-22,28.28,28.30,28.00,28.10,28864900,26.16
2011-03-21,28.77,29.10,28.09,28.26,61997800,26.30
2011-03-18,27.95,28.05,27.74,27.94,26521800,26.01
2011-03-17,27.67,27.91,27.56,27.74,26072300,25.82
2011-03-16,27.72,27.74,27.27,27.33,37132000,25.44
2011-03-15,27.69,27.94,27.51,27.81,38508100,25.89
2011-03-14,28.32,28.42,27.95,28.19,25276000,26.24
2011-03-11,28.49,28.72,28.24,28.46,21873700,26.49
2011-03-10,28.71,28.81,28.53,28.61,34483800,26.63
2011-03-09,28.50,28.89,28.37,28.79,28779700,26.80
2011-03-08,28.14,28.60,28.10,28.45,30093400,26.48
2011-03-07,27.95,28.10,27.73,27.90,23872700,25.97
2011-03-04,28.22,28.35,27.79,27.92,26508900,25.99
2011-03-03,28.33,28.39,28.04,28.13,21850800,26.18
2011-03-02,28.08,28.52,28.03,28.17,26876600,26.22
2011-03-01,28.45,28.53,28.04,28.08,22212100,26.14
2011-02-28,28.25,28.40,28.16,28.38,21184000,26.42
2011-02-25,27.79,28.18,27.77,28.13,16055200,26.18
2011-02-24,28.01,28.05,27.61,27.92,28135600,25.99
2011-02-23,28.25,28.29,28.02,28.03,24762900,26.09
2011-02-22,28.32,28.42,28.05,28.20,25979200,26.25
2011-02-18,28.53,28.58,28.35,28.57,19718100,26.59
2011-02-17,28.26,28.55,28.15,28.50,18894600,26.53
2011-02-16,28.19,28.39,28.09,28.30,22803900,26.34
2011-02-15,28.32,28.34,28.00,28.24,23654600,26.29
2011-02-14,28.40,28.53,28.21,28.46,22889700,26.49
2011-02-11,28.13,28.59,28.09,28.47,22252100,26.50
2011-02-10,27.98,28.44,27.80,28.24,35275800,26.29
2011-02-09,27.78,28.01,27.63,27.97,18634300,26.03
2011-02-08,27.97,28.00,27.77,27.91,19825200,25.98
2011-02-07,27.97,28.01,27.71,27.96,32892700,26.03
2011-02-04,28.06,28.06,27.83,27.97,18321300,26.03
2011-02-03,27.67,28.01,27.58,27.99,21085400,26.05
2011-02-02,28.04,28.05,27.56,27.67,23403600,25.76
2011-02-01,27.92,27.92,27.64,27.87,26390600,25.94
2011-01-31,27.42,27.58,27.20,27.52,29249400,25.62
2011-01-28,28.00,28.02,27.41,27.49,41038800,25.59
2011-01-27,28.08,28.25,27.81,28.13,58405300,26.18
2011-01-26,28.87,28.95,28.68,28.73,24388900,26.74
2011-01-25,28.48,28.76,28.40,28.76,27637800,26.77
2011-01-24,28.46,28.56,28.31,28.48,19979100,26.51
2011-01-21,28.31,28.48,28.23,28.33,38019400,26.37
2011-01-20,28.49,28.51,28.15,28.23,29698500,26.28
2011-01-19,28.34,28.47,28.25,28.33,31645100,26.37
2011-01-18,28.55,28.59,28.26,28.33,31213700,26.37
2011-01-14,28.01,28.45,27.91,28.43,34182800,26.46
2011-01-13,28.14,28.19,27.87,28.08,35909200,26.14
2011-01-12,27.91,28.21,27.84,28.04,36029400,26.10
2011-01-11,28.12,28.23,27.71,27.91,57334400,25.98
2011-01-10,28.54,28.61,28.13,28.34,41336100,26.38
2011-01-07,29.10,29.11,28.66,28.85,47535100,26.85
2011-01-06,29.57,29.61,28.70,29.15,40769500,27.13
2011-01-05,29.83,30.10,29.57,29.98,28147200,27.51
2011-01-04,29.80,29.91,29.65,29.88,20787200,27.41
2011-01-03,29.68,29.73,29.51,29.67,20582900,27.22
2010-12-31,29.36,29.53,29.29,29.38,15225500,26.95
2010-12-30,29.26,29.36,29.21,29.33,12909200,26.91
2010-12-29,29.29,29.44,29.21,29.31,12230000,26.89
2010-12-28,29.36,29.40,29.21,29.23,13677100,26.82
2010-12-27,29.18,29.40,29.15,29.25,11649400,26.84
2010-12-23,29.13,29.24,29.06,29.20,12696200,26.79
2010-12-22,29.01,29.16,28.99,29.13,16869200,26.73
2010-12-21,29.21,29.28,29.05,29.07,16688700,26.67
2010-12-20,29.50,29.52,28.98,29.13,27606700,26.73
2010-12-17,29.20,29.27,28.90,29.21,36211400,26.80
2010-12-16,29.22,29.35,29.12,29.23,17246300,26.82
2010-12-15,29.33,29.56,28.99,29.13,34816800,26.73
2010-12-14,28.83,29.34,28.81,29.34,26580000,26.92
2010-12-13,28.95,29.00,28.76,28.78,23794700,26.40
2010-12-10,28.91,28.97,28.75,28.89,26274300,26.51
2010-12-09,28.66,28.82,28.60,28.82,20922400,26.44
2010-12-08,28.69,28.71,28.45,28.63,17251200,26.27
2010-12-07,28.41,28.75,28.33,28.54,24985800,26.18
2010-12-06,28.39,28.52,28.26,28.30,23066600,25.96
2010-12-03,28.38,28.50,28.21,28.49,22962700,26.14
2010-12-02,28.21,28.65,28.21,28.55,22478300,26.19
2010-12-01,28.12,28.31,28.03,28.28,23583500,25.95
2010-11-30,27.78,27.93,27.53,27.79,25561300,25.50
2010-11-29,27.85,27.87,27.49,27.70,24472200,25.41
2010-11-26,28.00,28.09,27.90,27.93,7982500,25.62
2010-11-24,28.13,28.23,28.08,28.14,17537500,25.82
2010-11-23,28.10,28.15,27.91,28.03,18897000,25.72
2010-11-22,28.32,28.33,28.05,28.29,19796200,25.95
2010-11-19,28.38,28.48,28.11,28.32,19392600,25.98
2010-11-18,28.19,28.46,28.19,28.44,19588900,26.09
2010-11-17,28.18,28.24,27.93,27.96,24266700,25.65
2010-11-16,28.46,28.50,28.03,28.24,25474500,25.91
2010-11-15,28.56,28.89,28.47,28.63,23155600,26.27
2010-11-12,28.73,28.76,28.19,28.46,26413400,26.11
2010-11-11,28.95,29.11,28.75,28.83,21396200,26.45
2010-11-10,29.07,29.08,28.71,29.05,21496500,26.65
2010-11-09,29.19,29.27,29.06,29.18,19634200,26.77
2010-11-08,29.10,29.23,29.01,29.18,15187200,26.77
2010-11-05,29.46,29.47,29.13,29.27,18103900,26.85
2010-11-04,29.23,29.49,29.10,29.44,22889000,27.01
2010-11-03,29.01,29.11,28.76,29.06,19216600,26.66
2010-11-02,28.95,29.11,28.92,28.94,18688500,26.55
2010-11-01,28.83,28.89,28.63,28.72,25975600,26.35
2010-10-29,28.42,28.63,28.37,28.52,21177700,26.17
2010-10-28,28.54,28.64,28.41,28.50,21771200,26.15
2010-10-27,28.26,28.41,28.08,28.35,24847800,26.01
2010-10-26,28.37,28.53,28.26,28.31,21341700,25.97
2010-10-25,28.49,28.52,28.26,28.36,17908600,26.02
2010-10-22,28.33,28.41,28.14,28.29,18072100,25.95
2010-10-21,28.22,28.60,28.09,28.34,31142500,26.00
2010-10-20,28.31,28.67,28.30,28.61,22545500,26.25
2010-10-19,28.46,28.47,28.00,28.21,31783200,25.88
2010-10-18,28.39,28.70,28.39,28.62,15823400,26.26
2010-10-15,28.68,28.71,28.20,28.33,35256100,25.99
2010-10-14,28.49,28.63,28.35,28.50,17782500,26.15
2010-10-13,28.55,28.68,28.41,28.47,20717200,26.12
2010-10-12,28.27,28.50,28.13,28.39,24342000,26.05
2010-10-11,28.19,28.45,28.19,28.32,14388600,25.98
2010-10-08,28.37,28.38,27.86,28.22,24982200,25.89
2010-10-07,28.65,28.73,28.02,28.25,31794600,25.92
2010-10-06,29.05,29.05,28.24,28.62,49033800,26.26
2010-10-05,29.02,29.43,28.98,29.36,28779200,26.55
2010-10-04,28.84,29.08,28.70,28.86,26513400,26.10
2010-10-01,28.85,28.96,28.66,28.81,22204300,26.05
2010-09-30,28.78,29.06,28.57,28.60,28301200,25.86
2010-09-29,28.91,28.98,28.61,28.71,27235200,25.96
2010-09-28,28.97,29.03,28.67,28.92,27445800,26.15
2010-09-27,28.60,29.15,28.52,28.87,31028200,26.11
2010-09-24,28.70,28.80,28.50,28.58,26628900,25.85
2010-09-23,28.53,28.75,28.45,28.51,23838600,25.78
2010-09-22,28.70,28.92,28.56,28.59,30553100,25.85
2010-09-21,28.58,28.88,28.31,28.61,30443300,25.87
2010-09-20,28.41,28.63,28.22,28.54,28505700,25.81
2010-09-17,28.24,28.32,28.00,28.17,31116800,25.47
2010-09-16,28.00,28.16,27.80,28.11,21137400,25.42
2010-09-15,27.91,28.15,27.78,28.01,19246200,25.33
2010-09-14,27.94,28.12,27.88,27.93,20344700,25.26
2010-09-13,27.99,28.08,27.80,27.93,19478200,25.26
2010-09-10,27.88,27.92,27.63,27.83,19745400,25.17
2010-09-09,27.54,27.96,27.52,27.81,27423800,25.15
2010-09-08,27.31,27.47,27.24,27.39,15103400,24.77
2010-09-07,27.40,27.45,27.14,27.27,18243800,24.66
2010-09-03,27.31,27.49,27.06,27.44,23177900,24.81
2010-09-02,27.36,27.48,27.20,27.40,17358000,24.78
2010-09-01,27.24,27.49,27.10,27.35,28502000,24.73
2010-08-31,26.54,27.03,26.50,27.03,32853800,24.44
2010-08-30,26.85,26.93,26.63,26.63,15827400,24.08
2010-08-27,26.73,27.00,26.61,26.94,21234400,24.36
2010-08-26,26.97,27.00,26.64,26.70,25908100,24.15
2010-08-25,26.58,26.99,26.44,26.89,38078500,24.32
2010-08-24,26.28,26.85,26.20,26.72,34139000,24.16
2010-08-23,26.59,26.79,26.48,26.49,33930100,23.96
2010-08-20,26.80,26.88,26.33,26.45,35585200,23.92
2010-08-19,27.20,27.30,26.80,26.97,26642500,24.39
2010-08-18,26.95,27.39,26.85,27.28,29739100,24.67
2010-08-17,26.70,27.10,26.70,26.97,27517200,24.39
2010-08-16,26.63,26.71,26.48,26.65,19872000,24.10
2010-08-13,26.62,26.88,26.54,26.72,23741500,24.16
2010-08-12,26.46,26.95,26.40,26.66,30528000,24.11
2010-08-11,26.66,26.79,26.51,26.55,29114200,24.01
2010-08-10,26.71,27.08,26.66,27.01,26646100,24.43
2010-08-09,26.67,26.96,26.59,26.86,22439000,24.29
2010-08-06,26.53,26.65,26.23,26.54,26401300,24.00
2010-08-05,26.51,26.90,26.51,26.74,23511100,24.18
2010-08-04,26.62,26.75,26.39,26.64,26163600,24.09
2010-08-03,26.60,26.89,26.58,26.69,24421300,24.14
2010-08-02,26.50,26.69,26.34,26.59,35123700,24.05
2010-07-30,25.80,26.10,25.79,25.94,25601700,23.46
2010-07-29,26.34,26.40,25.91,26.02,32620400,23.53
2010-07-28,26.24,26.35,26.02,26.20,33573700,23.69
2010-07-27,26.02,26.41,26.02,26.15,26093700,23.65
2010-07-26,25.73,26.09,25.67,25.96,26246700,23.48
2010-07-23,25.84,25.92,25.45,25.54,32688000,23.10
2010-07-22,25.39,25.83,25.36,25.51,47961300,23.07
2010-07-21,24.89,25.17,24.73,24.92,28987100,22.54
2010-07-20,24.69,24.80,24.50,24.79,24054900,22.42
2010-07-19,24.81,24.96,24.75,24.88,18947500,22.50
2010-07-16,24.97,25.10,24.65,24.69,33275000,22.33
2010-07-15,24.99,25.05,24.75,25.00,37460800,22.61
2010-07-14,24.86,25.11,24.79,24.96,21052100,22.57
2010-07-13,24.93,25.18,24.91,24.95,26169600,22.56
2010-07-12,24.75,24.86,24.61,24.84,17332700,22.46
2010-07-09,24.60,24.88,24.55,24.83,19636200,22.45
2010-07-08,24.39,24.58,24.20,24.57,23429800,22.22
2010-07-07,24.01,24.40,23.88,24.33,31799800,22.00
2010-07-06,24.47,24.50,24.19,24.41,35997200,21.69
2010-07-02,24.42,24.43,24.10,24.29,23201000,21.59
2010-07-01,24.26,24.40,24.00,24.34,51182800,21.63
2010-06-30,24.35,24.44,24.11,24.19,37193800,21.50
2010-06-29,24.86,24.90,24.27,24.46,52848900,21.74
2010-06-28,24.88,25.18,24.85,24.95,21838100,22.17
2010-06-25,25.13,25.15,24.68,24.79,51771200,22.03
2010-06-24,25.35,25.52,25.00,25.05,27449600,22.26
2010-06-23,25.40,25.60,25.35,25.44,25835100,22.61
2010-06-22,25.43,25.60,25.29,25.36,25787100,22.54
2010-06-21,25.58,25.61,25.35,25.44,16788000,22.61
2010-06-18,25.62,25.66,25.23,25.43,40557800,22.60
2010-06-17,25.55,25.57,25.12,25.57,23737000,22.73
2010-06-16,25.45,25.53,25.32,25.52,19946600,22.68
2010-06-15,25.34,25.54,25.21,25.54,20988600,22.70
2010-06-14,25.37,25.55,25.15,25.17,24880400,22.37
2010-06-11,25.21,25.34,25.03,25.29,23740200,22.48
2010-06-10,25.20,25.52,25.18,25.44,33073200,22.61
2010-06-09,25.10,25.21,24.80,24.90,33181300,22.13
2010-06-08,24.41,25.03,24.35,24.97,41472800,22.19
2010-06-07,24.33,24.65,24.21,24.32,37372700,21.61
2010-06-04,24.52,24.54,24.03,24.17,36869800,21.48
2010-06-03,24.88,24.93,24.61,24.80,23550400,22.04
2010-06-02,24.44,24.79,24.39,24.78,25626800,22.02
2010-06-01,24.27,24.80,24.12,24.33,29740900,21.62
2010-05-28,24.60,24.73,24.29,24.30,30332100,21.60
2010-05-27,24.41,24.66,24.25,24.63,27557500,21.89
2010-05-26,24.31,24.42,24.02,24.13,37666100,21.45
2010-05-25,24.09,24.39,23.78,24.32,52236300,21.61
2010-05-24,24.71,24.75,24.30,24.43,30011000,21.71
2010-05-21,24.36,24.87,24.36,24.85,54268200,22.09
2010-05-20,25.28,25.30,24.86,24.96,41239300,22.18
2010-05-19,25.53,25.71,25.30,25.57,30793800,22.73
2010-05-18,25.86,25.90,25.31,25.59,37965200,22.74
2010-05-17,25.45,25.89,25.29,25.77,29926000,22.90
2010-05-14,25.73,25.78,25.18,25.40,37799000,22.57
2010-05-13,25.80,25.97,25.62,25.74,22942900,22.88
2010-05-12,25.73,25.89,25.56,25.82,29324900,22.95
2010-05-11,25.50,25.81,25.34,25.64,32370000,22.79
2010-05-10,25.77,26.02,25.40,25.67,40834900,22.81
2010-05-07,25.21,25.49,24.77,25.10,51364100,22.31
2010-05-06,25.71,25.74,24.04,25.14,67762600,22.34
2010-05-05,25.90,26.14,25.74,25.77,33486400,22.90
2010-05-04,26.32,26.43,25.75,25.90,31360000,23.02
2010-05-03,26.24,26.43,26.07,26.28,27076400,23.36
2010-04-30,26.21,26.50,26.05,26.06,33741000,23.16
2010-04-29,26.08,26.30,25.94,26.14,25633000,23.23
2010-04-28,26.00,26.10,25.63,25.91,34156700,23.03
2010-04-27,26.20,26.31,25.88,25.95,33871100,23.06
2010-04-26,26.23,26.42,26.21,26.27,17780000,23.35
2010-04-23,26.17,26.29,25.99,26.25,28020900,23.33
2010-04-22,26.09,26.31,25.79,26.27,32944900,23.35
2010-04-21,26.74,26.75,26.14,26.34,44749800,23.41
2010-04-20,26.42,26.74,26.36,26.66,34479700,23.69
2010-04-19,26.09,26.45,25.95,26.38,33300300,23.45
2010-04-16,26.20,26.35,25.91,25.93,31981500,23.05
2010-04-15,26.16,26.30,26.04,26.24,27991400,23.32
2010-04-14,26.17,26.24,26.02,26.24,27712000,23.32
2010-04-13,26.32,26.43,26.02,26.20,38015700,23.29
2010-04-12,26.57,26.67,26.34,26.38,22939700,23.45
2010-04-09,26.11,26.51,26.06,26.44,39742000,23.50
2010-04-08,25.61,26.06,25.60,26.02,36555700,23.13
2010-04-07,26.00,26.03,25.48,25.65,31369800,22.80
2010-04-06,26.27,26.36,26.15,26.31,21369600,23.01
2010-04-05,26.30,26.36,26.13,26.31,23973200,23.01
2010-04-01,26.05,26.21,25.91,26.11,20557700,22.84
2010-03-31,25.90,26.04,25.75,25.84,36706500,22.60
2010-03-30,26.23,26.33,25.84,25.95,52251000,22.70
2010-03-29,26.35,26.57,26.30,26.51,20319800,23.18
2010-03-26,26.17,26.50,26.11,26.24,18059800,22.95
2010-03-25,26.43,26.44,26.11,26.15,24093000,22.87
2010-03-24,26.42,26.50,26.12,26.26,20422000,22.97
2010-03-23,26.48,26.57,26.33,26.55,18136300,23.22
2010-03-22,26.19,26.54,26.08,26.40,24538400,23.09
2010-03-19,26.19,26.31,25.99,26.24,35857400,22.95
2010-03-18,25.96,26.09,25.90,26.06,17009600,22.79
2010-03-17,25.95,25.99,25.85,25.90,18104200,22.65
2010-03-16,25.86,25.99,25.71,25.85,17620400,22.61
2010-03-15,25.68,25.80,25.56,25.78,20320300,22.55
2010-03-12,25.69,25.73,25.41,25.62,17818100,22.41
2010-03-11,25.42,25.60,25.30,25.60,21760600,22.39
2010-03-10,25.61,25.72,25.37,25.52,23535700,22.32
2010-03-09,25.34,25.73,25.30,25.56,43463200,22.35
2010-03-08,25.05,25.36,24.90,25.28,24682700,22.11
2010-03-05,25.03,25.05,24.82,24.99,27959100,21.86
2010-03-04,24.90,25.00,24.80,24.96,28731200,21.83
2010-03-03,25.03,25.03,24.81,24.89,20695100,21.77
2010-03-02,25.00,25.06,24.71,24.88,33402000,21.76
2010-03-01,24.91,25.07,24.83,25.00,24906000,21.86
2010-02-26,24.86,24.91,24.71,24.81,29183900,21.70
2010-02-25,24.76,24.86,24.61,24.77,29583200,21.66
2010-02-24,24.88,24.95,24.80,24.91,28970800,21.79
2010-02-23,25.00,25.03,24.83,24.83,28515800,21.72
2010-02-22,25.13,25.16,24.97,25.02,31106800,21.88
2010-02-19,25.20,25.40,25.02,25.10,34699600,21.95
2010-02-18,25.40,25.53,25.16,25.24,27028500,22.07
2010-02-17,25.41,25.52,25.20,25.40,19506300,22.21
2010-02-16,25.30,25.49,25.13,25.32,25903700,22.14
2010-02-12,25.03,25.15,24.86,25.07,34113100,21.93
2010-02-11,25.05,25.38,24.83,25.19,27447000,22.03
2010-02-10,25.23,25.25,25.01,25.12,26649500,21.97
2010-02-09,25.18,25.42,25.05,25.26,34939200,22.09
2010-02-08,25.19,25.27,24.96,24.98,27173100,21.85
2010-02-05,25.12,25.31,24.96,25.24,50883200,22.07
2010-02-04,25.43,25.49,25.03,25.03,32334600,21.89
2010-02-03,25.63,25.81,25.40,25.58,22954100,22.37
2010-02-02,25.37,25.84,25.27,25.69,31119800,22.47
2010-02-01,25.67,25.71,25.28,25.38,36774400,22.20
2010-01-29,25.61,25.75,25.35,25.36,38921000,22.18
2010-01-28,25.70,26.15,25.29,25.54,52058900,22.34
2010-01-27,25.21,26.12,25.10,25.62,58991800,22.41
2010-01-26,25.40,25.51,25.06,25.33,34168600,22.15
2010-01-25,25.73,25.90,25.32,25.58,29901500,22.37
2010-01-22,25.52,25.83,25.36,25.39,38379700,22.21
2010-01-21,25.92,25.98,25.40,25.67,40074900,22.45
2010-01-20,26.03,26.03,25.70,25.83,39087000,22.59
2010-01-19,25.92,26.25,25.80,26.20,33961700,22.91
2010-01-15,26.25,26.27,25.65,25.79,64018300,22.56
2010-01-14,26.64,26.85,26.08,26.19,42246100,22.91
2010-01-13,27.00,27.10,26.53,26.64,42590900,23.30
2010-01-12,26.85,27.11,26.78,26.96,26307800,23.58
2010-01-11,27.18,27.22,26.85,26.97,25791200,23.59
2010-01-08,27.29,27.39,26.88,27.10,27633400,23.70
2010-01-07,27.58,27.69,27.12,27.30,33600300,23.88
2010-01-06,27.95,28.03,27.55,27.61,37894600,24.15
2010-01-05,28.70,28.73,28.35,28.44,35234500,24.51
2010-01-04,28.41,28.61,28.28,28.58,29136600,24.63
2009-12-31,28.29,28.43,28.02,28.03,16071000,24.15
2009-12-30,28.26,28.61,28.22,28.32,23545000,24.40
2009-12-29,28.40,28.46,28.24,28.34,15890100,24.42
2009-12-28,28.25,28.34,28.15,28.33,15624600,24.41
2009-12-24,28.10,28.12,27.95,28.10,6108400,24.21
2009-12-23,27.98,28.05,27.79,28.04,15613200,24.16
2009-12-22,27.73,27.95,27.56,27.90,26009400,24.04
2009-12-21,27.37,27.69,27.37,27.54,21183500,23.73
2009-12-18,27.46,27.55,27.18,27.32,47061400,23.54
2009-12-17,27.34,27.45,27.11,27.22,26627800,23.45
2009-12-16,27.66,27.80,27.48,27.52,27365300,23.71
2009-12-15,27.91,28.00,27.49,27.60,21391100,23.78
2009-12-14,28.35,28.36,27.99,28.05,21541600,24.17
2009-12-11,27.95,28.10,27.81,28.01,19189100,24.14
2009-12-10,27.71,27.96,27.65,27.76,20226000,23.92
2009-12-09,27.39,27.68,27.36,27.56,23141200,23.75
2009-12-08,27.99,27.99,27.50,27.61,25948300,23.79
2009-12-07,27.81,28.26,27.70,27.97,24543700,24.10
2009-12-04,27.86,27.97,27.52,27.60,31947900,23.78
2009-12-03,27.39,27.74,27.25,27.52,25425900,23.71
2009-12-02,27.31,27.57,27.22,27.35,18346300,23.57
2009-12-01,27.18,27.25,26.94,27.18,26761600,23.42
2009-11-30,26.96,27.00,26.67,26.94,31772600,23.21
2009-11-27,26.49,27.08,26.45,26.99,16259400,23.26
2009-11-25,27.25,27.33,27.03,27.08,20861200,23.33
2009-11-24,26.83,27.25,26.68,27.10,34560500,23.35
2009-11-23,26.38,26.89,26.25,26.78,45925200,23.08
2009-11-20,26.10,26.29,26.00,26.02,23736600,22.42
2009-11-19,26.18,26.21,25.96,26.11,24110500,22.50
2009-11-18,26.28,26.31,26.04,26.31,19595400,22.67
2009-11-17,26.30,26.36,26.15,26.28,21470900,22.64
2009-11-16,26.34,26.60,26.21,26.29,23566900,22.65
2009-11-13,26.30,26.50,26.11,26.25,19805000,22.62
2009-11-12,26.36,26.63,26.20,26.29,17008800,22.65
2009-11-11,26.51,26.52,26.22,26.44,18360000,22.78
2009-11-10,26.33,26.57,26.16,26.36,21837100,22.71
2009-11-09,25.97,26.35,25.91,26.34,23649700,22.70
2009-11-06,25.86,26.04,25.74,25.93,19102200,22.34
2009-11-05,25.57,25.98,25.57,25.94,21940600,22.35
2009-11-04,25.46,25.84,25.40,25.53,25297000,22.00
2009-11-03,25.52,25.63,25.24,25.36,26771800,21.85
2009-11-02,25.90,25.92,25.00,25.59,49682900,22.05
2009-10-30,26.15,26.26,25.62,25.67,41562400,22.12
2009-10-29,25.99,26.40,25.85,26.23,31943900,22.60
2009-10-28,25.63,26.28,25.60,26.08,43220600,22.47
2009-10-27,25.35,25.73,25.31,25.60,34932300,22.06
2009-10-26,25.87,25.89,25.25,25.31,34507500,21.81
2009-10-23,26.15,26.25,25.54,25.73,37077900,22.17
2009-10-22,26.38,26.64,26.02,26.10,43752600,22.49
2009-10-21,26.14,26.19,25.82,25.94,30628900,22.35
2009-10-20,26.25,26.25,25.77,25.99,34658000,22.39
2009-10-19,25.82,26.07,25.70,26.00,25901600,22.40
2009-10-16,25.80,25.88,25.56,25.70,34930800,22.14
2009-10-15,25.89,25.96,25.61,25.91,25918900,22.33
2009-10-14,26.22,26.25,25.78,25.83,32655400,22.26
2009-10-13,25.60,26.03,25.44,25.90,32306100,22.32
2009-10-12,25.74,25.83,25.53,25.60,26048500,22.06
2009-10-09,26.02,26.09,25.61,25.66,33143600,22.11
2009-10-08,26.37,26.44,25.88,25.94,44218900,22.35
2009-10-07,26.85,26.85,26.15,26.18,40363600,22.56
2009-10-06,26.95,27.19,26.87,27.15,25783400,23.04
2009-10-05,26.71,26.89,26.50,26.76,23034200,22.71
2009-10-02,26.55,26.75,26.45,26.52,24775100,22.51
2009-10-01,27.00,27.08,26.52,26.61,31201300,22.58
2009-09-30,27.34,27.37,26.90,27.01,38454800,22.92
2009-09-29,27.34,27.37,27.03,27.20,31896300,23.08
2009-09-28,27.14,27.60,27.10,27.43,23377000,23.28
2009-09-25,26.99,27.15,26.88,26.96,23518000,22.88
2009-09-24,27.34,27.50,26.91,27.03,28739200,22.94
2009-09-23,27.03,27.69,26.81,27.13,53261800,23.02
2009-09-22,26.95,27.00,26.49,26.50,27689600,22.49
2009-09-21,26.88,26.95,26.66,26.87,23354800,22.80
2009-09-18,26.52,27.16,26.36,27.05,49498400,22.96
2009-09-17,26.50,26.73,26.14,26.37,25145500,22.38
2009-09-16,26.81,26.85,26.29,26.54,25665500,22.52
2009-09-15,26.49,26.75,26.32,26.70,19275400,22.66
2009-09-14,26.46,26.65,26.37,26.53,26606200,22.51
2009-09-11,26.40,26.71,26.37,26.66,23542300,22.62
2009-09-10,26.06,26.56,25.86,26.56,35040600,22.54
2009-09-09,25.85,26.05,25.78,25.94,19201700,22.01
2009-09-08,25.89,25.94,25.67,25.75,21345300,21.85
2009-09-04,25.18,25.59,25.16,25.51,16719800,21.65
2009-09-03,25.47,25.47,25.01,25.15,27532300,21.34
2009-09-02,25.43,25.56,25.13,25.37,29285000,21.53
2009-09-01,25.95,26.09,25.25,25.36,31911200,21.52
2009-08-31,25.99,26.25,25.89,26.05,24767500,22.11
2009-08-28,26.55,26.56,26.06,26.21,22062800,22.24
2009-08-27,26.67,26.67,26.20,26.42,20301900,22.42
2009-08-26,26.29,26.72,26.20,26.51,26693100,22.50
2009-08-25,26.38,26.45,26.21,26.30,25475600,22.32
2009-08-24,26.18,26.28,26.00,26.14,17992200,22.18
2009-08-21,25.88,26.12,25.60,26.00,30830200,22.06
2009-08-20,25.41,25.58,25.26,25.54,13681000,21.67
2009-08-19,24.91,25.48,24.91,25.38,19880100,21.54
2009-08-18,25.11,25.23,24.97,25.10,16982300,21.30
2009-08-17,25.29,25.39,25.00,25.02,21303700,21.23
2009-08-14,25.49,25.58,25.12,25.45,18786800,21.60
2009-08-13,25.69,25.69,25.25,25.48,21245200,21.62
2009-08-12,25.39,25.92,25.30,25.65,21036800,21.77
2009-08-11,25.51,25.65,25.32,25.36,16444500,21.52
2009-08-10,25.72,25.72,25.43,25.58,15679700,21.71
2009-08-07,25.77,25.85,25.59,25.62,19730500,21.74
2009-08-06,25.75,25.86,25.42,25.55,25765600,21.68
2009-08-05,26.37,26.39,25.60,25.73,42977800,21.84
2009-08-04,26.34,26.46,26.02,26.27,19863100,22.29
2009-08-03,26.70,26.90,25.88,26.23,34187900,22.26
2009-07-31,26.34,26.40,25.87,26.23,27379200,22.26
2009-07-30,26.20,26.60,26.10,26.34,31404500,22.35
2009-07-29,25.46,25.97,25.40,25.95,27078300,22.02
2009-07-28,25.62,25.80,25.39,25.52,24557400,21.66
2009-07-27,25.65,25.76,25.36,25.73,26250800,21.84
2009-07-24,25.27,25.61,25.25,25.45,25717200,21.60
2009-07-23,25.03,25.95,25.01,25.48,55032700,21.62
2009-07-22,24.69,24.99,24.52,24.84,30913300,21.08
2009-07-21,24.56,24.77,24.39,24.57,24142700,20.85
2009-07-20,24.13,24.46,24.00,24.42,24105100,20.72
2009-07-17,23.82,23.99,23.62,23.98,25912700,20.35
2009-07-16,23.90,23.98,23.65,23.71,30285900,20.12
2009-07-15,23.59,24.00,23.56,23.97,25683100,20.34
2009-07-14,23.70,23.81,23.27,23.45,27101800,19.90
2009-07-13,23.53,23.83,23.26,23.77,25730700,20.17
2009-07-10,23.33,23.50,23.19,23.44,21822100,19.89
2009-07-09,23.66,23.69,23.33,23.38,25462800,19.84
2009-07-08,24.15,24.16,23.33,23.54,34086400,19.98
2009-07-07,24.86,24.86,24.25,24.33,23763400,20.30
2009-07-06,24.55,24.89,24.45,24.80,25566200,20.69
2009-07-02,24.99,24.99,24.47,24.59,27003700,20.52
2009-07-01,24.94,25.20,24.85,25.07,22519000,20.92
2009-06-30,25.14,25.17,24.65,24.84,28441600,20.73
2009-06-29,24.89,25.27,24.84,25.22,22878000,21.04
2009-06-26,24.77,24.90,24.61,24.82,19882000,20.71
2009-06-25,24.50,25.01,24.48,24.85,31696800,20.73
2009-06-24,24.83,24.98,24.52,24.65,27201200,20.57
2009-06-23,24.23,24.78,24.10,24.66,41863100,20.57
2009-06-22,23.92,24.23,23.83,24.15,39821900,20.15
2009-06-19,24.31,24.37,23.81,24.04,42416300,20.06
2009-06-18,24.13,24.36,23.98,24.13,28695600,20.13
2009-06-17,24.26,24.44,24.10,24.14,28055800,20.14
2009-06-16,24.36,24.55,24.09,24.22,30526700,20.21
2009-06-15,24.78,24.92,24.35,24.63,31969100,20.55
2009-06-12,24.65,25.05,24.59,25.01,27039800,20.87
2009-06-11,24.36,25.00,24.30,24.79,35597300,20.68
2009-06-10,24.32,24.44,24.14,24.28,33411000,20.26
2009-06-09,24.44,24.58,24.12,24.21,30352600,20.20
2009-06-08,24.22,24.57,24.03,24.40,29625800,20.36
2009-06-05,24.60,24.75,24.44,24.56,25765300,20.49
2009-06-04,24.64,24.77,24.24,24.36,32978000,20.32
2009-06-03,24.67,24.94,24.28,24.46,34404800,20.41
2009-06-02,24.71,24.98,24.57,24.84,29322900,20.73
2009-06-01,24.97,25.11,24.56,24.64,27941800,20.56
2009-05-29,24.73,24.79,24.24,24.79,25233700,20.68
2009-05-28,24.22,24.83,24.01,24.63,26422300,20.55
2009-05-27,24.44,24.75,23.97,24.07,25870500,20.08
2009-05-26,23.80,24.57,23.61,24.51,32507500,20.45
2009-05-22,23.59,23.93,23.38,23.68,23530700,19.76
2009-05-21,23.98,24.25,23.45,23.67,30920300,19.75
2009-05-20,24.86,24.86,24.09,24.13,37882000,20.13
2009-05-19,24.75,24.84,24.63,24.67,24914600,20.58
2009-05-18,25.02,25.16,24.46,24.59,36769400,20.52
2009-05-15,25.09,25.21,24.62,24.88,26496700,20.76
2009-05-14,25.42,25.42,24.90,24.98,30646700,20.84
2009-05-13,25.40,25.74,25.12,25.24,22668500,21.06
2009-05-12,25.49,25.90,25.31,25.73,23279000,21.47
2009-05-11,25.22,25.63,25.07,25.36,25613100,21.16
2009-05-08,25.70,25.83,25.06,25.25,41608900,21.07
2009-05-07,26.20,26.42,25.33,25.45,53202900,21.23
2009-05-06,26.64,26.78,26.27,26.69,24744600,22.27
2009-05-05,26.51,26.75,26.35,26.50,19289800,22.11
2009-05-04,26.11,26.73,26.11,26.69,27262100,22.27
2009-05-01,25.88,26.01,25.46,26.01,22080500,21.70
2009-04-30,25.83,25.95,25.34,25.62,32452800,21.38
2009-04-29,25.90,26.09,25.35,25.52,33417200,21.29
2009-04-28,25.20,25.98,25.00,25.65,26093400,21.40
2009-04-27,25.20,25.44,24.90,25.31,27429900,21.12
2009-04-24,25.56,25.76,25.00,25.16,28151000,20.99
2009-04-23,26.00,26.02,25.24,25.50,31435600,21.28
2009-04-22,25.80,26.43,25.46,25.74,50205600,21.48
2009-04-21,25.20,25.43,24.98,25.28,31561600,21.09
2009-04-20,25.65,25.95,25.14,25.29,27395300,21.10
2009-04-17,26.28,26.48,25.83,25.95,38768500,21.65
2009-04-16,25.65,26.29,25.40,25.99,32196800,21.68
2009-04-15,25.33,25.67,25.25,25.45,26884500,21.23
2009-04-14,25.80,25.80,25.23,25.28,28959500,21.09
2009-04-13,25.93,26.23,25.58,26.02,20062700,21.71
2009-04-09,25.70,26.30,25.66,26.10,28114700,21.78
2009-04-08,25.40,25.77,25.10,25.39,24619300,21.18
2009-04-07,25.77,25.84,25.29,25.53,25641400,21.30
2009-04-06,26.40,26.65,26.05,26.59,26659400,21.84
2009-04-03,26.72,26.97,26.53,26.83,25397200,22.04
2009-04-02,26.50,27.09,26.02,26.54,34390700,21.80
2009-04-01,24.77,26.09,24.77,25.92,28587200,21.29
2009-03-31,25.44,25.59,25.10,25.20,36229800,20.70
2009-03-30,25.49,25.69,24.88,25.16,30121300,20.67
2009-03-27,25.94,26.30,25.80,26.00,22141400,21.36
2009-03-26,26.38,26.57,25.60,26.35,35361500,21.65
2009-03-25,26.47,26.59,25.64,26.18,39049300,21.51
2009-03-24,26.63,26.85,26.20,26.33,27414200,21.63
2009-03-23,25.94,26.96,25.71,26.92,43655000,22.11
2009-03-20,25.84,26.13,25.23,25.33,46474300,20.81
2009-03-19,26.05,26.09,25.19,25.60,32987500,21.03
2009-03-18,25.25,26.25,25.11,25.70,37357300,21.11
2009-03-17,24.33,25.48,24.06,25.37,37695200,20.84
2009-03-16,24.50,24.87,24.35,24.36,29189500,20.01
2009-03-13,24.63,24.75,23.86,24.27,27803200,19.94
2009-03-12,23.49,24.43,23.28,24.35,39954500,20.00
2009-03-11,23.24,23.64,22.95,23.35,33882600,19.18
2009-03-10,22.10,23.09,21.93,23.02,44400200,18.91
2009-03-09,22.09,22.78,21.62,21.72,38643300,17.84
2009-03-06,22.77,23.41,21.82,22.58,47881200,18.55
2009-03-05,22.56,23.46,22.18,22.56,48618600,18.53
2009-03-04,23.07,23.43,22.55,23.00,37300600,18.89
2009-03-03,23.15,23.88,22.33,22.67,48163400,18.62
2009-03-02,22.80,23.83,21.44,23.04,43542100,18.93
2009-02-27,23.44,24.14,23.33,23.77,37716700,19.53
2009-02-26,24.05,24.41,23.83,24.09,41741600,19.79
2009-02-25,23.46,24.12,23.15,23.71,61244800,19.48
2009-02-24,22.69,23.41,22.30,23.25,39478800,19.10
2009-02-23,23.80,23.95,22.53,22.68,36406000,18.63
2009-02-20,23.13,23.94,22.90,23.58,39915900,19.37
2009-02-19,23.26,23.63,23.11,23.19,28024600,19.05
2009-02-18,23.35,23.40,22.75,22.96,28523800,18.86
2009-02-17,23.62,23.85,22.99,23.22,38112000,19.07
2009-02-13,24.31,24.75,24.15,24.19,23517600,19.87
2009-02-12,24.17,24.41,23.52,24.29,40520300,19.95
2009-02-11,24.88,24.88,24.15,24.44,26144000,20.08
2009-02-10,25.70,25.99,24.40,24.56,38130200,20.18
2009-02-09,26.12,26.23,25.70,25.89,22255100,21.27
2009-02-06,25.18,26.38,25.16,26.08,30843100,21.42
2009-02-05,24.57,25.49,24.41,25.15,29736300,20.66
2009-02-04,25.52,25.94,24.40,24.66,35628200,20.26
2009-02-03,25.44,25.60,24.78,25.37,31427100,20.84
2009-02-02,24.97,25.44,24.48,25.16,27045300,20.67
2009-01-30,24.77,24.95,24.25,24.62,38075300,20.22
2009-01-29,25.54,25.54,24.33,24.71,44475100,20.30
2009-01-28,25.25,26.38,24.77,25.91,56239500,21.28
2009-01-27,26.02,26.46,25.70,25.93,34692600,21.30
2009-01-26,25.91,27.11,25.91,26.83,36092300,22.04
2009-01-23,25.07,26.32,24.76,26.12,34115600,21.46
2009-01-22,25.18,25.90,24.97,25.51,30169400,20.96
2009-01-21,25.22,25.81,25.12,25.79,38034600,21.19
2009-01-20,25.18,25.75,24.88,25.02,34309600,20.55
2009-01-16,25.87,25.95,24.88,25.23,33338600,20.73
2009-01-15,25.28,25.34,23.90,25.12,43214400,20.64
2009-01-14,25.61,25.75,25.01,25.41,35365400,20.87
2009-01-13,25.88,26.03,25.31,25.99,31596000,21.35
2009-01-12,26.73,26.95,25.72,25.94,34301100,21.31
2009-01-09,27.16,27.44,26.59,26.68,30941600,21.92
2009-01-08,26.92,27.35,26.82,27.18,21431200,22.33
2009-01-07,27.65,27.65,27.00,27.21,30532700,22.35
2009-01-06,28.51,28.70,28.00,28.30,28746100,22.91
2009-01-05,28.80,28.89,28.06,28.43,32414700,23.02
2009-01-02,28.74,29.46,28.43,29.42,21879800,23.82
2008-12-31,28.19,28.88,27.85,28.50,20764700,23.07
2008-12-30,27.90,28.23,27.47,28.23,20614900,22.85
2008-12-29,28.02,28.08,27.32,27.86,17102000,22.55
2008-12-26,27.98,28.13,27.78,27.94,8195100,22.62
2008-12-24,27.78,28.07,27.70,27.83,6821400,22.53
2008-12-23,28.27,28.55,27.61,27.72,21580800,22.44
2008-12-22,28.14,28.65,27.53,28.13,24553200,22.77
2008-12-19,28.00,28.46,27.50,28.12,48656700,22.77
2008-12-18,28.40,28.85,27.50,27.72,33177300,22.44
2008-12-17,28.01,28.70,27.54,28.12,30397800,22.77
2008-12-16,27.25,28.40,27.06,28.23,44733600,22.85
2008-12-15,27.65,27.94,26.57,27.13,42601000,21.96
2008-12-12,27.42,28.47,27.28,28.18,32808600,22.81
2008-12-11,27.65,28.51,27.51,27.94,38939000,22.62
2008-12-10,29.36,29.68,27.63,28.08,44502100,22.73
2008-12-09,29.83,30.18,28.76,29.16,39560600,23.61
2008-12-08,28.90,30.65,28.84,29.98,45880900,24.27
2008-12-05,27.63,28.84,26.97,28.15,51201500,22.79
2008-12-04,28.29,29.64,27.65,28.17,44983000,22.81
2008-12-03,27.41,29.37,27.30,29.08,42681000,23.54
2008-12-02,27.34,28.25,27.20,28.04,36969500,22.70
2008-12-01,28.00,28.07,26.90,26.96,36892700,21.83
2008-11-28,28.19,28.72,28.10,28.56,16044400,23.12
2008-11-26,26.64,28.67,26.39,28.39,39462000,22.98
2008-11-25,27.63,27.90,25.58,27.29,43187500,22.09
2008-11-24,25.77,27.75,25.75,26.94,54986100,21.81
2008-11-21,25.05,25.35,23.32,25.19,57855900,20.39
2008-11-20,24.91,26.68,24.15,24.51,57113200,19.84
2008-11-19,26.50,26.89,25.11,25.23,35461900,20.43
2008-11-18,26.55,27.27,25.50,26.57,45527900,21.51
2008-11-17,27.32,27.53,26.41,26.77,31965200,21.67
2008-11-14,28.02,28.99,26.57,27.65,38959900,22.38
2008-11-13,26.12,28.74,25.75,28.67,45718400,23.21
2008-11-12,26.88,27.25,26.00,26.18,28552400,21.19
2008-11-11,27.28,28.10,26.91,27.33,26618400,22.13
2008-11-10,27.78,28.10,26.97,27.47,24611600,22.24
2008-11-07,26.22,27.20,26.22,27.00,28701700,21.86
2008-11-06,26.92,27.59,25.73,25.99,35549700,21.04
2008-11-05,28.80,28.90,27.00,27.15,33995600,21.98
2008-11-04,28.55,29.91,28.43,29.28,39444700,23.70
2008-11-03,26.87,28.21,26.85,27.81,25954400,22.51
2008-10-31,26.94,28.30,26.77,26.77,43585300,21.67
2008-10-30,27.79,28.00,26.45,27.10,31707500,21.94
2008-10-29,27.53,28.00,26.35,26.90,46814700,21.78
2008-10-28,25.09,27.83,24.92,27.61,51075900,22.35
2008-10-27,24.59,25.50,24.00,24.39,34125000,19.75
2008-10-24,23.12,25.62,23.11,24.68,46490000,19.98
2008-10-23,23.86,25.80,23.85,25.26,54898900,20.45
2008-10-22,25.00,25.35,23.00,23.78,48232700,19.25
2008-10-21,26.78,27.17,25.42,25.73,32938100,20.83
2008-10-20,25.68,27.08,25.29,26.99,35154200,21.85
2008-10-17,24.90,26.75,24.50,25.29,42494600,20.47
2008-10-16,24.91,25.75,23.91,25.46,51195900,20.61
2008-10-15,26.00,26.12,24.57,24.62,47763900,19.93
2008-10-14,27.56,28.51,26.05,26.68,49659400,21.60
2008-10-13,23.27,26.13,23.01,26.07,51210300,21.11
2008-10-10,22.14,24.82,20.90,22.42,80121000,18.15
2008-10-09,24.82,25.22,22.52,23.00,59864600,18.62
2008-10-08,25.02,26.13,23.95,24.73,65698600,20.02
2008-10-07,27.40,27.80,25.72,25.74,43511200,20.51
2008-10-06,27.48,27.82,26.00,26.86,53354600,21.41
2008-10-03,28.25,29.37,27.86,28.12,42475700,22.41
2008-10-02,28.20,28.59,27.65,27.97,32509100,22.29
2008-10-01,28.15,28.49,27.05,28.09,37712600,22.39
2008-09-30,28.35,29.02,27.92,27.92,45946700,22.25
2008-09-29,29.63,30.00,27.56,27.75,42345100,22.12
2008-09-26,29.60,30.10,29.41,30.00,24635700,23.91
2008-09-25,29.24,30.55,29.06,30.07,32768900,23.97
2008-09-24,29.01,29.17,28.27,28.98,23577100,23.10
2008-09-23,29.29,29.93,28.65,28.75,26791000,22.91
2008-09-22,30.46,30.50,28.90,29.21,27506800,23.28
2008-09-19,30.66,31.18,29.25,30.43,44183200,24.25
2008-09-18,28.88,29.68,27.51,29.08,55379500,23.18
2008-09-17,29.41,29.64,28.25,28.80,53769200,22.95
2008-09-16,29.57,30.29,29.08,29.88,42645600,23.81
2008-09-15,30.73,31.12,29.96,29.96,36093800,23.88
2008-09-12,31.38,31.57,30.69,31.54,23375100,25.14
2008-09-11,31.25,31.61,30.65,31.56,27766200,25.15
2008-09-10,32.49,32.49,31.49,31.55,30306300,25.15
2008-09-09,32.37,33.10,32.26,32.55,39611700,25.94
2008-09-08,32.13,32.68,31.56,32.55,29628100,25.94
2008-09-05,31.36,31.74,31.02,31.50,22855300,25.11
2008-09-04,32.25,32.60,31.52,31.58,29933100,25.17
2008-09-03,32.12,32.68,32.10,32.42,19535100,25.84
2008-09-02,32.53,33.15,32.08,32.25,29280800,25.70
2008-08-29,32.01,32.81,31.99,31.99,31327200,25.50
2008-08-28,31.40,32.40,31.40,32.23,27859500,25.69
2008-08-27,30.71,31.38,30.50,31.20,18922300,24.87
2008-08-26,30.50,30.71,30.25,30.62,19235000,24.40
2008-08-25,31.03,31.07,30.41,30.52,15946300,24.32
2008-08-22,30.90,31.47,30.76,31.17,18071100,24.84
2008-08-21,30.46,30.86,30.32,30.76,15795500,24.52
2008-08-20,30.96,31.01,30.39,30.69,20968800,24.46
2008-08-19,31.27,31.32,30.61,30.80,17668400,24.55
2008-08-18,31.77,32.18,31.21,31.40,18501200,25.03
2008-08-15,31.18,31.92,31.16,31.66,21949200,25.23
2008-08-14,31.15,31.48,30.63,31.12,24677300,24.80
2008-08-13,31.52,31.61,30.84,31.30,21990900,24.95
2008-08-12,31.94,31.95,31.50,31.65,23567500,25.23
2008-08-11,30.97,31.88,30.96,31.84,26786600,25.38
2008-08-08,30.42,31.16,30.32,30.97,36738000,24.68
2008-08-07,30.59,30.96,30.16,30.31,31064300,24.16
2008-08-06,30.90,31.39,30.45,30.87,24954400,24.60
2008-08-05,30.35,31.15,30.13,31.05,27158800,24.75
2008-08-04,30.47,30.55,29.72,30.17,23566000,24.05
2008-08-01,31.01,31.67,30.18,30.44,36075600,24.26
2008-07-31,30.85,31.68,30.77,30.81,42553200,24.56
2008-07-30,30.92,31.09,30.53,30.91,23716700,24.64
2008-07-29,30.68,31.10,30.56,30.70,28850900,24.47
2008-07-28,31.49,31.50,30.60,30.63,27573600,24.41
2008-07-25,31.90,32.08,31.29,31.40,21136200,25.03
2008-07-24,32.82,32.82,31.56,31.70,34426800,25.26
2008-07-23,32.79,33.56,32.16,33.06,41224100,26.35
2008-07-22,31.56,31.85,31.17,31.82,32437100,25.36
2008-07-21,32.20,32.45,31.71,31.83,18728100,25.37
2008-07-18,32.00,32.12,31.47,32.12,28433900,25.60
2008-07-17,32.09,32.14,31.34,31.75,32490700,25.30
2008-07-16,32.12,32.45,31.58,31.92,31145000,25.44
2008-07-15,31.68,32.50,31.51,31.95,27322900,25.46
2008-07-14,32.91,32.98,32.20,32.37,19889100,25.80
2008-07-11,32.50,32.95,32.25,32.58,27656900,25.97
2008-07-10,32.60,32.97,32.46,32.77,27771500,26.12
2008-07-09,33.05,33.25,32.10,32.12,20678100,25.60
2008-07-08,32.37,33.03,32.25,32.96,28531800,26.27
2008-07-07,32.69,33.20,32.14,32.68,25963300,25.73
2008-07-03,32.95,32.99,32.13,32.58,22429600,25.65
2008-07-02,33.47,33.51,32.84,32.89,26577400,25.89
2008-07-01,33.41,33.59,32.95,33.30,33947000,26.22
2008-06-30,32.75,33.84,32.63,33.69,33457400,26.52
2008-06-27,33.50,33.51,32.76,32.76,44127800,25.79
2008-06-26,34.78,34.78,33.47,33.47,36642100,26.35
2008-06-25,34.89,35.25,34.40,34.47,35768500,27.14
2008-06-24,34.19,34.65,33.93,34.27,24954200,26.98
2008-06-23,34.51,34.70,34.25,34.38,28457500,27.07
2008-06-20,35.14,35.59,34.41,34.43,43385000,27.10
2008-06-19,35.22,35.52,34.78,35.15,27323000,27.67
2008-06-18,35.53,35.61,35.17,35.25,23924800,27.75
2008-06-17,36.28,36.31,35.64,35.69,20220500,28.10
2008-06-16,35.95,36.34,35.63,36.17,27088200,28.47
2008-06-13,36.56,36.80,36.03,36.68,20589700,28.88
2008-06-12,36.37,36.75,36.05,36.39,24926400,28.65
2008-06-11,37.11,37.19,35.93,36.14,35481900,28.45
2008-06-10,37.00,37.61,36.55,37.22,34005000,29.30
2008-06-09,38.41,38.76,36.94,37.56,31422900,29.57
2008-06-06,39.23,39.33,38.13,38.21,26973600,30.08
2008-06-05,38.60,39.66,38.55,39.46,22529200,31.06
2008-06-04,38.53,38.74,38.13,38.50,21995000,30.31
2008-06-03,39.41,39.49,38.52,38.78,24214500,30.53
2008-06-02,39.67,39.91,38.99,39.35,19649300,30.98
2008-05-30,40.25,40.25,39.80,39.90,25691300,31.41
2008-05-29,39.36,40.54,39.27,40.20,24424400,31.65
2008-05-28,39.12,39.54,39.01,39.51,22095500,31.10
2008-05-27,38.62,39.19,38.31,38.83,17192100,30.57
2008-05-23,39.04,39.36,38.35,38.53,14600100,30.33
2008-05-22,38.87,39.43,38.68,39.18,16342200,30.84
2008-05-21,39.38,39.54,38.71,38.89,18176200,30.62
2008-05-20,40.26,40.42,39.25,39.37,24538000,30.99
2008-05-19,40.10,40.70,39.83,40.51,19895700,31.89
2008-05-16,39.85,40.22,39.65,40.07,25263800,31.54
2008-05-15,39.71,39.98,39.33,39.86,21132000,31.38
2008-05-14,39.36,40.24,39.26,39.61,24252900,31.18
2008-05-13,39.13,39.62,39.10,39.26,13076300,30.91
2008-05-12,38.61,39.26,38.55,39.11,14875800,30.79
2008-05-09,38.56,38.86,38.30,38.59,15295100,30.38
2008-05-08,38.89,39.31,38.55,38.86,20118800,30.59
2008-05-07,39.22,39.47,38.72,38.82,24700600,30.56
2008-05-06,39.54,39.78,39.04,39.56,24322500,31.14
2008-05-05,40.06,40.10,39.40,39.85,18111800,31.37
2008-05-02,40.02,40.23,39.53,40.13,21788800,31.59
2008-05-01,39.29,40.01,39.19,39.94,24411700,31.44
2008-04-30,38.59,39.38,38.55,38.71,23438100,30.47
2008-04-29,38.33,38.79,38.10,38.59,15372400,30.38
2008-04-28,38.60,38.95,38.21,38.30,26432100,30.15
2008-04-25,38.77,38.99,38.15,38.58,16152900,30.37
2008-04-24,38.54,39.02,38.28,38.65,19333200,30.43
2008-04-23,37.91,38.98,37.87,38.53,27518500,30.33
2008-04-22,37.91,38.04,37.03,37.81,26585800,29.77
2008-04-21,37.46,37.88,37.08,37.59,25029000,29.59
2008-04-18,37.87,38.10,37.44,37.51,25385500,29.53
2008-04-17,37.43,38.00,37.29,37.57,18551900,29.58
2008-04-16,37.57,37.89,37.10,37.61,25822300,29.61
2008-04-15,37.31,37.73,37.11,37.33,15583800,29.39
2008-04-14,37.21,37.79,37.02,37.20,16991400,29.29
2008-04-11,37.82,38.15,37.21,37.30,18309200,29.36
2008-04-10,38.12,38.59,38.01,38.20,17999200,30.07
2008-04-09,38.74,38.96,37.74,38.19,21310500,30.06
2008-04-08,38.66,38.99,38.07,38.80,19920900,30.55
2008-04-07,38.84,39.24,38.55,39.01,18652600,30.40
2008-04-04,38.99,38.99,38.30,38.48,21573700,29.98
2008-04-03,38.50,39.26,38.33,39.01,18629300,30.40
2008-04-02,39.60,39.61,38.50,38.72,22941600,30.17
2008-04-01,38.70,39.57,38.68,39.48,23519400,30.76
2008-03-31,37.71,38.74,37.69,38.30,29331500,29.84
2008-03-28,37.77,38.39,37.56,37.66,17293700,29.34
2008-03-27,37.92,38.20,37.60,37.66,16159700,29.34
2008-03-26,37.76,38.15,37.34,37.76,29294100,29.42
2008-03-25,37.97,38.28,37.42,38.00,24527900,29.61
2008-03-24,36.93,38.26,36.90,38.03,21303400,29.63
2008-03-20,36.24,37.00,35.25,36.85,33274600,28.71
2008-03-19,36.68,37.31,36.02,36.05,31578500,28.09
2008-03-18,36.17,37.07,35.87,37.07,34746300,28.88
2008-03-17,34.27,36.23,34.27,35.79,37720500,27.89
2008-03-14,35.70,35.81,34.65,35.03,26286100,27.29
2008-03-13,34.77,35.90,34.65,35.50,24893500,27.66
2008-03-12,36.00,36.20,35.21,35.32,25211700,27.52
2008-03-11,35.26,36.22,35.03,36.09,31295500,28.12
2008-03-10,35.06,35.25,34.26,34.65,22468900,27.00
2008-03-07,34.69,35.51,34.60,35.01,25139000,27.28
2008-03-06,35.21,35.59,34.84,35.02,21053100,27.29
2008-03-05,35.19,35.64,34.84,35.45,21726400,27.62
2008-03-04,34.75,35.00,34.25,34.87,22220300,27.17
2008-03-03,34.75,35.31,34.61,35.06,21836700,27.32
2008-02-29,35.62,35.68,34.83,34.83,33770300,27.14
2008-02-28,34.57,36.56,33.60,35.96,39797200,28.02
2008-02-27,35.28,35.81,35.10,35.20,26371400,27.43
2008-02-26,35.36,35.69,34.97,35.57,25630200,27.72
2008-02-25,34.75,35.55,34.56,35.50,24248000,27.66
2008-02-22,34.55,35.05,33.83,34.98,39795500,27.26
2008-02-21,35.00,35.12,34.22,34.47,42576600,26.86
2008-02-20,34.71,35.04,32.95,34.36,130641500,26.77
2008-02-19,38.24,38.24,35.70,35.89,55007500,27.96
2008-02-15,37.76,37.98,37.51,37.88,22894400,29.52
2008-02-14,38.75,38.82,37.56,37.84,25240200,29.48
2008-02-13,37.72,38.82,37.51,38.67,35994800,30.13
2008-02-12,36.76,37.80,36.76,37.51,26244200,29.23
2008-02-11,36.43,37.00,35.78,36.87,24884300,28.73
2008-02-08,36.87,37.00,36.00,36.37,27816500,28.34
2008-02-07,36.20,37.13,36.00,37.00,27754100,28.83
2008-02-06,37.06,37.12,36.31,36.40,23208700,28.36
2008-02-05,37.92,38.02,36.64,36.73,31136000,28.62
2008-02-04,38.29,38.50,37.94,38.16,20911800,29.73
2008-02-01,38.58,38.70,37.94,38.28,28244200,29.83
2008-01-31,36.81,38.49,36.57,38.49,38248000,29.99
2008-01-30,37.79,38.15,37.10,37.35,26218200,29.10
2008-01-29,36.70,37.95,36.66,37.89,33152600,29.52
2008-01-28,35.25,36.46,34.66,36.40,40026100,28.36
2008-01-25,36.02,36.25,35.13,35.26,40919900,27.47
2008-01-24,36.56,37.24,35.00,35.75,44843000,27.86
2008-01-23,35.34,37.02,33.32,36.69,57797600,28.59
2008-01-22,34.35,36.05,33.60,35.96,50103300,28.02
2008-01-18,37.40,37.80,35.41,36.11,48607700,28.14
2008-01-17,38.00,38.27,37.10,37.30,30203900,29.06
2008-01-16,37.60,38.85,37.55,37.87,36215500,29.51
2008-01-15,37.91,38.10,37.46,37.63,28831300,29.32
2008-01-14,38.43,38.78,38.23,38.51,21751700,30.01
2008-01-11,38.96,39.07,37.88,38.20,29822000,29.76
2008-01-10,38.72,39.67,38.17,39.40,35734300,30.70
2008-01-09,39.20,39.25,37.92,39.00,56144300,30.39
2008-01-08,41.27,41.85,37.14,39.16,72780000,30.51
2008-01-07,41.06,41.94,40.98,41.43,26773400,31.97
2008-01-04,41.03,41.77,40.84,40.89,20658200,31.55
2008-01-03,41.21,41.73,41.00,41.39,18606200,31.94
2008-01-02,41.51,41.92,40.75,41.00,20293800,31.64
2007-12-31,42.39,42.39,41.45,41.56,15252400,32.07
2007-12-28,42.25,42.79,42.04,42.44,20535900,32.75
2007-12-27,42.25,42.50,41.89,42.02,18610700,32.42
2007-12-26,41.48,42.48,41.10,42.30,20564300,32.64
2007-12-24,41.52,41.70,41.13,41.50,7664100,32.02
2007-12-21,40.61,41.67,40.40,41.48,39546000,32.01
2007-12-20,40.27,40.42,39.76,40.26,17727800,31.07
2007-12-19,40.69,40.76,39.63,39.94,25521100,30.82
2007-12-18,40.87,41.14,40.52,40.60,24066000,31.33
2007-12-17,41.04,41.14,40.44,40.50,23497500,31.25
2007-12-14,41.84,41.84,41.06,41.14,19943000,31.75
2007-12-13,41.69,41.87,41.28,41.80,28661300,32.25
2007-12-12,41.07,42.00,40.76,41.71,62243500,32.19
2007-12-11,39.64,40.69,39.06,39.46,56933900,30.45
2007-12-10,38.50,38.50,37.78,37.90,31715300,29.25
2007-12-07,38.82,39.18,38.45,38.47,25337700,29.69
2007-12-06,38.41,38.86,37.90,38.82,22525800,29.96
2007-12-05,37.90,38.50,37.71,38.42,22915500,29.65
2007-12-04,38.01,38.68,37.82,37.86,19369700,29.21
2007-12-03,38.49,38.75,38.09,38.28,17632400,29.54
2007-11-30,38.76,38.76,37.74,38.21,29525900,29.48
2007-11-29,37.55,38.25,37.50,38.03,23187900,29.35
2007-11-28,37.48,37.66,37.07,37.50,41422200,28.94
2007-11-27,36.57,37.04,36.25,36.73,29086300,28.34
2007-11-26,37.63,37.94,36.25,36.35,30617900,28.05
2007-11-23,37.62,37.91,37.38,37.63,11896300,29.04
2007-11-21,37.64,38.10,37.45,37.45,18048600,28.90
2007-11-20,38.24,38.41,37.69,38.03,32083000,29.35
2007-11-19,39.49,39.49,37.46,37.75,49621800,29.13
2007-11-16,39.56,40.54,39.32,39.55,43097500,30.52
2007-11-15,39.26,40.04,39.24,39.37,19791300,30.38
2007-11-14,40.05,40.10,39.21,39.34,20375700,30.36
2007-11-13,38.90,39.97,38.87,39.85,23059800,30.75
2007-11-12,39.05,39.40,38.61,38.65,20422300,29.82
2007-11-09,38.74,39.91,38.74,39.20,29649300,30.25
2007-11-08,38.69,39.61,38.58,39.34,29601700,30.36
2007-11-07,39.40,39.71,38.60,38.66,26868600,29.83
2007-11-06,40.01,40.15,39.49,40.04,20790300,30.90
2007-11-05,39.98,40.39,39.88,40.04,20573600,30.90
2007-11-02,40.70,40.83,39.79,40.42,24377500,31.19
2007-11-01,41.65,41.86,40.43,40.46,23990000,31.22
2007-10-31,41.51,41.79,41.15,41.79,24652700,32.25
2007-10-30,41.67,41.75,41.37,41.41,18217200,31.95
2007-10-29,41.69,41.98,41.33,41.74,18336400,32.21
2007-10-26,41.31,41.51,40.73,41.46,20169800,31.99
2007-10-25,41.53,41.77,40.57,41.00,23634200,31.64
2007-10-24,41.90,41.90,40.34,41.55,30140500,32.06
2007-10-23,41.50,42.15,41.21,42.02,27686700,32.42
2007-10-22,40.98,41.49,40.82,41.17,20193600,31.77
2007-10-19,41.70,41.90,41.04,41.37,27769500,31.92
2007-10-18,41.86,42.35,41.71,41.81,21053200,32.26
2007-10-17,42.57,42.57,41.33,41.93,22496900,32.36
2007-10-16,42.18,42.72,41.73,41.82,24996600,32.27
2007-10-15,42.01,42.70,42.01,42.19,18835800,32.56
2007-10-12,41.93,42.35,41.74,42.29,14777500,32.63
2007-10-11,42.00,42.57,41.50,41.61,20455700,32.11
2007-10-10,41.94,42.19,41.70,41.75,16263400,32.22
2007-10-09,41.82,42.16,41.70,41.98,14303600,32.39
2007-10-08,42.00,42.20,41.78,41.93,9009000,32.36
2007-10-05,42.09,42.24,41.76,42.14,15165500,32.52
2007-10-04,41.93,42.15,41.83,41.99,14882500,32.13
2007-10-03,42.05,42.30,41.73,41.92,17837800,32.07
2007-10-02,42.35,42.45,42.14,42.41,16307900,32.45
2007-10-01,42.42,42.50,42.04,42.23,21440200,32.31
2007-09-28,42.53,42.80,42.09,42.31,24289200,32.37
2007-09-27,42.75,42.97,42.28,42.83,21829200,32.77
2007-09-26,42.77,42.95,42.71,42.83,19093000,32.77
2007-09-25,42.23,42.63,42.20,42.57,24464800,32.57
2007-09-24,42.55,42.88,42.18,42.27,31042600,32.34
2007-09-21,42.51,42.75,42.03,42.53,34788800,32.54
2007-09-20,41.71,42.43,41.70,42.03,28924900,32.16
2007-09-19,40.79,41.93,40.78,41.58,36838000,31.81
2007-09-18,40.23,40.84,40.06,40.83,24532500,31.24
2007-09-17,40.31,40.55,39.98,40.00,25047600,30.60
2007-09-14,40.56,40.72,40.12,40.44,18636100,30.94
2007-09-13,39.93,40.90,39.15,40.77,26874700,31.19
2007-09-12,39.82,40.13,39.53,39.86,18136800,30.50
2007-09-11,39.05,39.84,39.05,39.81,20063000,30.46
2007-09-10,39.12,39.36,38.52,38.78,16497800,29.67
2007-09-07,39.42,39.49,38.64,38.73,22505200,29.63
2007-09-06,39.85,40.09,39.43,39.74,25301900,30.41
2007-09-05,40.10,40.10,39.32,39.73,21326800,30.40
2007-09-04,39.91,40.41,39.81,40.28,17761800,30.82
2007-08-31,40.10,40.29,39.45,39.87,17219700,30.51
2007-08-30,39.89,40.20,39.57,39.76,14950500,30.42
2007-08-29,39.40,40.24,39.10,40.20,18037800,30.76
2007-08-28,39.75,39.92,38.79,38.79,19863100,29.68
2007-08-27,40.09,40.39,40.00,40.10,12155200,30.68
2007-08-24,40.15,40.44,39.96,40.36,15491200,30.88
2007-08-23,39.55,40.21,39.55,40.10,18674900,30.68
2007-08-22,39.28,39.88,38.50,39.78,19556600,30.44
2007-08-21,38.35,39.30,38.17,38.75,18380200,29.65
2007-08-20,39.65,39.83,38.34,38.65,18248700,29.57
2007-08-17,38.72,39.12,37.75,39.05,35520900,29.88
2007-08-16,37.60,38.24,36.53,37.92,38581500,29.01
2007-08-15,38.23,38.59,37.00,37.99,28552700,29.07
2007-08-14,39.09,39.47,38.26,38.26,20264800,29.27
2007-08-13,39.20,39.60,38.65,39.08,18516600,29.90
2007-08-10,39.05,39.29,38.19,38.87,25376900,29.74
2007-08-09,39.81,40.20,39.00,39.25,34046900,30.03
2007-08-08,40.41,40.68,39.50,40.35,26885000,30.87
2007-08-07,40.14,40.75,39.80,40.46,24298400,30.96
2007-08-06,39.47,40.38,39.36,40.26,23655200,30.80
2007-08-03,40.31,40.84,39.40,39.45,25552500,30.18
2007-08-02,40.07,40.88,39.90,40.60,20655900,31.06
2007-08-01,39.14,40.32,38.90,40.23,35612400,30.78
2007-07-31,39.79,40.10,39.12,39.16,27464500,29.96
2007-07-30,39.43,40.00,38.83,39.77,26643700,30.43
2007-07-27,39.85,40.29,39.23,39.24,31345100,30.02
2007-07-26,40.26,41.16,39.60,39.97,47802800,30.58
2007-07-25,40.11,41.60,39.90,40.50,29368500,30.99
2007-07-24,39.50,40.32,39.20,39.68,41490500,30.36
2007-07-23,39.48,40.21,39.38,40.03,30296000,30.63
2007-07-20,39.55,39.70,38.96,39.06,27100400,29.89
2007-07-19,39.96,39.99,39.38,39.65,18186900,30.34
2007-07-18,39.84,39.98,39.27,39.63,18304800,30.32
2007-07-17,40.04,40.18,39.78,39.84,19793700,30.48
2007-07-16,40.44,40.58,40.02,40.21,14301300,30.77
2007-07-13,40.51,40.88,40.30,40.40,18582900,30.91
2007-07-12,40.02,40.54,39.69,40.48,24100300,30.97
2007-07-11,39.55,39.85,39.12,39.81,23399900,30.46
2007-07-10,40.33,40.40,39.48,39.50,27371000,30.22
2007-07-09,40.90,40.90,40.25,40.49,17170300,30.98
2007-07-06,40.80,40.98,40.34,40.66,19119700,31.11
2007-07-05,41.44,41.45,40.89,40.96,21173200,31.07
2007-07-03,41.80,41.84,41.22,41.50,14675200,31.48
2007-07-02,41.44,41.93,41.07,41.85,35968500,31.74
2007-06-29,40.95,41.54,40.84,41.50,37579100,31.48
2007-06-28,40.18,41.50,40.07,40.74,26984200,30.90
2007-06-27,39.19,40.08,39.00,39.98,22611800,30.32
2007-06-26,39.30,39.86,39.10,39.29,23753200,29.80
2007-06-25,39.10,39.87,38.85,39.08,24200500,29.64
2007-06-22,39.60,39.74,38.70,38.85,36963300,29.47
2007-06-21,39.70,39.91,39.31,39.59,18998400,30.03
2007-06-20,40.36,40.59,39.50,39.53,23672400,29.98
2007-06-19,40.00,40.40,39.85,40.24,14886700,30.52
2007-06-18,40.30,40.58,40.00,40.01,22332800,30.35
2007-06-15,40.92,40.92,40.24,40.28,36397600,30.55
2007-06-14,40.10,40.93,40.10,40.56,25410600,30.76
2007-06-13,39.39,40.01,39.03,39.98,22716700,30.32
2007-06-12,39.93,40.11,39.01,39.08,23233000,29.64
2007-06-11,40.20,40.47,39.88,40.12,18260200,30.43
2007-06-08,39.70,40.29,39.48,40.26,23533300,30.54
2007-06-07,40.20,40.50,39.09,39.52,31399600,29.98
2007-06-06,40.25,40.73,40.20,40.38,16999000,30.63
2007-06-05,40.69,40.86,40.15,40.49,18075800,30.71
2007-06-04,40.55,41.00,40.39,40.90,12936900,31.02
2007-06-01,41.40,41.45,40.23,40.53,22890400,30.74
2007-05-31,41.00,41.36,40.96,41.34,19411500,31.36
2007-05-30,40.25,41.00,40.23,40.98,20337400,31.08
2007-05-29,40.80,40.97,40.43,40.49,14919500,30.71
2007-05-25,40.47,40.97,40.43,40.76,13637100,30.92
2007-05-24,40.40,40.80,40.15,40.42,18927800,30.66
2007-05-23,40.56,40.70,40.28,40.41,14960500,30.65
2007-05-22,40.60,40.71,40.22,40.44,15461000,30.67
2007-05-21,41.10,41.30,40.43,40.55,25807200,30.76
2007-05-18,41.32,41.50,40.88,41.10,26335000,31.17
2007-05-17,41.12,41.49,40.95,41.26,22669500,31.30
2007-05-16,40.41,41.22,40.39,41.14,36275000,31.20
2007-05-15,40.18,40.69,40.10,40.39,20072900,30.64
2007-05-14,39.65,40.11,39.64,40.03,22050600,30.36
2007-05-11,39.06,39.70,39.06,39.59,17101800,30.03
2007-05-10,39.44,39.60,38.90,38.91,16649400,29.51
2007-05-09,39.33,39.75,39.18,39.47,16290500,29.94
2007-05-08,39.31,39.36,39.08,39.27,18632500,29.79
2007-05-07,39.50,39.92,39.45,39.60,15703700,30.04
2007-05-04,39.10,39.65,38.82,39.48,23780900,29.95
2007-05-03,38.89,38.98,38.44,38.90,26183900,29.51
2007-05-02,38.84,39.21,38.61,38.68,24278100,29.34
2007-05-01,38.93,39.17,38.70,38.84,25942700,29.46
2007-04-30,38.84,39.49,38.50,38.72,24832400,29.37
2007-04-27,38.83,39.12,38.52,38.64,21214900,29.31
2007-04-26,39.38,39.46,38.79,38.96,26442300,29.55
2007-04-25,39.37,39.60,38.98,39.14,25321700,29.69
2007-04-24,39.95,39.96,38.92,39.10,23942100,29.66
2007-04-23,39.94,40.14,39.35,39.77,23786300,30.17
2007-04-20,39.44,39.90,39.44,39.87,23587300,30.24
2007-04-19,38.97,39.46,38.92,39.31,16605600,29.82
2007-04-18,39.20,39.21,38.83,38.97,13636800,29.56
2007-04-17,39.15,39.25,38.96,39.19,15665600,29.73
2007-04-16,39.27,39.40,39.05,39.26,13673400,29.78
2007-04-13,38.75,39.00,38.38,38.84,15172900,29.46
2007-04-12,38.94,38.94,38.48,38.66,16976700,29.32
2007-04-11,39.44,39.44,38.83,38.94,14870000,29.54
2007-04-10,39.32,39.51,39.01,39.45,13939900,29.92
2007-04-09,39.45,39.66,39.15,39.33,13828200,29.83
2007-04-05,38.90,39.35,38.70,39.27,14726200,29.79
2007-04-04,39.74,39.76,39.22,39.23,20512700,29.49
2007-04-03,39.70,39.90,39.59,39.74,24036400,29.87
2007-04-02,39.72,39.79,39.06,39.46,39047100,29.66
2007-03-30,39.27,39.54,39.11,39.43,22285500,29.64
2007-03-29,39.28,39.32,38.76,39.17,17314300,29.44
2007-03-28,39.51,39.51,38.77,38.95,24869900,29.28
2007-03-27,39.10,39.86,39.09,39.44,28358200,29.64
2007-03-26,39.00,39.35,38.65,39.31,22727000,29.55
2007-03-23,39.33,39.33,38.75,38.88,20745900,29.22
2007-03-22,38.57,39.44,38.56,39.11,26769600,29.40
2007-03-21,37.71,39.08,37.10,38.86,32962100,29.21
2007-03-20,37.49,38.04,37.37,37.91,16990000,28.49
2007-03-19,37.17,37.80,37.13,37.58,21328700,28.25
2007-03-16,37.11,37.31,36.75,36.98,28287800,27.80
2007-03-15,37.12,37.20,36.68,36.94,17396200,27.77
2007-03-14,37.26,37.33,36.45,37.21,26124000,27.97
2007-03-13,36.73,37.48,36.65,37.26,28152200,28.01
2007-03-12,36.38,37.44,36.35,37.06,21851700,27.86
2007-03-09,36.89,36.89,36.35,36.55,14731500,27.47
2007-03-08,35.94,36.71,35.80,36.51,20621900,27.44
2007-03-07,35.78,36.03,35.28,35.43,27808600,26.63
2007-03-06,36.05,36.18,35.66,36.00,23282700,27.06
2007-03-05,36.04,36.79,35.60,35.72,23101300,26.85
2007-03-02,36.65,36.99,36.36,36.44,20460100,27.39
2007-03-01,36.17,36.98,35.75,36.71,25318800,27.59
2007-02-28,36.70,36.89,36.21,36.80,28719400,27.66
2007-02-27,37.32,37.72,35.19,36.15,33856700,27.17
2007-02-26,37.00,37.57,36.98,37.50,20111100,28.19
2007-02-23,36.98,37.17,36.80,37.00,12230000,27.81
2007-02-22,37.16,37.40,36.89,37.05,14782000,27.85
2007-02-21,37.50,37.50,37.18,37.21,16159800,27.97
2007-02-20,37.51,37.75,37.35,37.36,17002300,28.08
2007-02-16,37.02,37.49,36.87,37.48,16460800,28.17
2007-02-15,37.31,37.37,37.03,37.23,14170000,27.98
2007-02-14,37.25,37.56,37.08,37.19,21634700,27.95
2007-02-13,36.90,37.37,36.84,37.19,13865300,27.95
2007-02-12,36.75,37.15,36.69,36.96,13338200,27.78
2007-02-09,37.49,37.72,36.83,36.90,20594500,27.74
2007-02-08,37.08,37.50,36.94,37.38,16408500,28.10
2007-02-07,37.44,37.61,36.88,37.16,34762800,27.93
2007-02-06,37.70,37.96,37.44,37.51,22771000,28.19
2007-02-05,37.67,38.10,37.65,37.79,25967600,28.40
2007-02-02,37.75,38.18,37.61,38.12,20842400,28.65
2007-02-01,37.70,37.81,37.47,37.75,19829500,28.37
2007-01-31,37.08,37.88,37.08,37.63,28401000,28.28
2007-01-30,36.62,37.19,36.57,37.09,19797900,27.88
2007-01-29,36.35,36.94,36.29,36.51,19843900,27.44
2007-01-26,36.37,36.79,36.00,36.40,24425400,27.36
2007-01-25,37.30,37.70,36.48,36.79,31644000,27.65
2007-01-24,36.06,36.95,35.85,36.63,34047400,27.53
2007-01-23,35.14,35.74,34.99,35.36,17772400,26.58
2007-01-22,35.24,35.53,35.00,35.27,21407700,26.51
2007-01-19,35.30,35.35,34.87,35.07,21667700,26.36
2007-01-18,34.65,35.81,34.40,35.02,27959700,26.32
2007-01-17,34.60,34.66,34.31,34.49,17907600,25.92
2007-01-16,34.94,34.95,34.44,34.63,16349700,26.03
2007-01-12,34.60,34.91,34.42,34.73,20216700,26.10
2007-01-11,34.09,34.52,33.60,34.49,24335100,25.92
2007-01-10,34.20,35.00,31.94,34.03,29964300,25.58
2007-01-09,33.85,34.41,33.66,33.94,40082600,25.51
2007-01-08,33.40,34.01,33.21,33.81,40237400,25.41
2007-01-05,34.40,34.54,33.95,33.96,36561800,25.26
2007-01-04,34.95,35.24,34.07,34.50,44285400,25.66
2007-01-03,35.67,35.78,34.78,34.95,33694300,25.99
2006-12-29,35.66,36.21,35.65,35.75,28609800,26.59
2006-12-28,35.30,35.66,35.25,35.50,12881700,26.40
2006-12-27,35.05,35.50,35.01,35.42,18394200,26.34
2006-12-26,34.96,35.15,34.87,35.01,11359200,26.04
2006-12-22,34.99,35.45,34.85,34.98,15390600,26.02
2006-12-21,34.98,35.65,34.85,35.17,38196500,26.16
2006-12-20,35.13,35.45,34.93,34.95,29828200,25.99
2006-12-19,35.39,35.45,34.83,34.99,40192800,26.02
2006-12-18,35.75,35.95,35.28,35.47,37835400,26.38
2006-12-15,35.62,36.00,35.56,35.66,46898700,26.52
2006-12-14,35.55,35.79,35.43,35.66,19115400,26.52
2006-12-13,35.81,35.89,35.35,35.55,19515100,26.44
2006-12-12,35.20,35.66,35.08,35.64,22873000,26.51
2006-12-11,34.88,35.33,34.80,35.18,16223400,26.17
2006-12-08,34.44,35.01,34.38,34.97,15432300,26.01
2006-12-07,34.87,35.00,34.60,34.63,15802100,25.76
2006-12-06,34.68,34.81,34.25,34.78,22767000,25.87
2006-12-05,34.17,34.68,34.07,34.68,20053300,25.79
2006-12-04,34.39,34.55,34.09,34.24,28823000,25.47
2006-12-01,33.95,34.10,33.74,34.00,17956300,25.29
2006-11-30,33.47,34.20,33.40,33.91,26198000,25.22
2006-11-29,33.09,33.97,33.09,33.50,35350500,24.92
2006-11-28,32.60,33.01,32.51,32.82,22915200,24.41
2006-11-27,32.51,33.15,32.50,32.68,30516200,24.31
2006-11-24,32.67,32.94,32.44,32.67,9734000,24.30
2006-11-22,32.66,32.81,32.47,32.67,16192900,24.30
2006-11-21,33.17,33.25,32.63,32.75,22322000,24.36
2006-11-20,33.04,33.64,33.00,33.21,19580200,24.70
2006-11-17,32.30,33.29,32.30,33.20,25950600,24.69
2006-11-16,32.36,32.73,32.16,32.40,20804700,24.10
2006-11-15,32.79,33.02,31.75,32.46,38635500,24.14
2006-11-14,33.07,33.30,32.56,32.96,22929400,24.51
2006-11-13,33.05,33.48,32.97,33.06,17012100,24.59
2006-11-10,33.70,33.70,32.69,33.05,26701800,24.58
2006-11-09,34.32,34.34,33.35,33.42,46649000,24.86
2006-11-08,34.27,34.56,34.03,34.37,37423200,25.56
2006-11-07,34.30,34.50,34.20,34.30,17116300,25.51
2006-11-06,33.73,34.43,33.72,34.30,20964800,25.51
2006-11-03,34.04,34.10,33.46,33.72,29973100,25.08
2006-11-02,33.95,34.12,33.71,34.02,24514100,25.30
2006-11-01,34.49,34.50,33.72,33.76,26020600,25.11
2006-10-31,34.10,34.31,33.57,34.25,24652200,25.47
2006-10-30,34.23,34.40,33.85,33.92,21751400,25.23
2006-10-27,34.40,34.45,34.13,34.22,17788800,25.45
2006-10-26,34.35,34.70,34.17,34.40,23587800,25.59
2006-10-25,34.66,34.79,34.20,34.33,20855100,25.53
2006-10-24,34.65,35.00,34.21,34.73,20145600,25.83
2006-10-23,34.50,34.85,34.03,34.71,30098400,25.82
2006-10-20,33.98,34.76,33.50,34.44,25922600,25.62
2006-10-19,33.30,33.97,33.25,33.75,25436900,25.10
2006-10-18,33.25,33.40,32.61,32.94,23341000,24.50
2006-10-17,32.85,33.06,32.60,33.06,16116700,24.59
2006-10-16,33.46,33.47,32.84,32.99,19349600,24.54
2006-10-13,33.60,33.67,33.16,33.60,51266400,24.99
2006-10-12,33.00,33.61,32.98,33.60,28861500,24.99
2006-10-11,32.77,33.16,32.66,32.96,47329400,24.51
2006-10-10,32.25,32.81,32.21,32.77,29582800,24.37
2006-10-09,32.05,32.41,31.82,32.18,16402500,23.93
2006-10-06,31.91,32.13,31.57,31.78,18513700,23.64
2006-10-05,32.55,32.55,31.87,31.93,23756400,23.75
2006-10-04,32.61,32.93,32.32,32.72,26947100,24.09
2006-10-03,32.35,32.73,32.22,32.55,18683100,23.96
2006-10-02,32.56,32.93,32.19,32.23,19840600,23.73
2006-09-29,32.37,32.57,32.10,32.56,23369700,23.97
2006-09-28,32.57,32.59,32.17,32.37,54407500,23.83
2006-09-27,33.30,33.58,32.37,32.57,22673300,23.98
2006-09-26,33.58,33.64,33.10,33.35,21133900,24.55
2006-09-25,33.23,33.76,33.10,33.49,26185400,24.66
2006-09-22,32.38,33.03,32.28,32.90,21921300,24.22
2006-09-21,32.07,32.62,31.98,32.28,32214700,23.76
2006-09-20,31.68,32.17,31.42,32.06,17640000,23.60
2006-09-19,31.41,31.59,31.23,31.44,12911100,23.15
2006-09-18,31.94,31.94,31.36,31.41,16720100,23.12
2006-09-15,32.35,32.35,31.71,31.86,17711100,23.46
2006-09-14,31.92,32.34,31.90,32.25,22006700,23.74
2006-09-13,31.97,32.06,31.67,31.86,16213400,23.46
2006-09-12,31.60,32.14,31.57,31.90,20730500,23.48
2006-09-11,31.40,31.78,31.29,31.60,13676600,23.26
2006-09-08,31.35,31.58,31.09,31.35,7873500,23.08
2006-09-07,31.57,31.60,31.13,31.28,10442100,23.03
2006-09-06,31.67,31.81,31.49,31.56,10128000,23.23
2006-09-05,31.76,31.78,31.35,31.71,10498200,23.35
2006-09-01,31.33,31.82,31.25,31.61,12057000,23.27
2006-08-31,31.28,31.37,31.06,31.13,9475600,22.92
2006-08-30,31.30,31.41,31.14,31.19,10230400,22.96
2006-08-29,30.97,31.30,30.86,31.27,9200000,23.02
2006-08-28,30.67,31.03,30.54,30.97,9583600,22.80
2006-08-25,30.30,30.72,30.30,30.63,7215800,22.55
2006-08-24,30.61,30.67,30.45,30.47,9041800,22.43
2006-08-23,30.58,30.71,30.32,30.48,7220000,22.44
2006-08-22,30.57,30.83,30.52,30.55,10205200,22.49
2006-08-21,30.55,30.69,30.52,30.56,8487900,22.50
2006-08-18,30.45,30.88,30.28,30.51,14053900,22.46
2006-08-17,30.25,30.48,30.10,30.45,9395200,22.42
2006-08-16,30.40,30.40,30.24,30.25,8491800,22.27
2006-08-15,30.40,30.50,30.14,30.36,10892800,22.35
2006-08-14,30.46,30.65,29.92,29.99,12226500,22.08
2006-08-11,30.27,30.52,30.00,30.22,9038400,22.25
2006-08-10,30.00,30.24,29.82,30.22,17905400,22.25
2006-08-09,30.91,31.16,30.16,30.24,22652800,22.26
2006-08-08,30.85,30.89,30.56,30.71,14184100,22.61
2006-08-07,30.84,31.14,30.55,30.79,10407900,22.67
2006-08-04,30.90,31.08,30.75,30.97,18466200,22.80
2006-08-03,30.33,30.94,30.26,30.90,28556200,22.75
2006-08-02,30.00,30.59,29.93,30.58,17660900,22.51
2006-08-01,30.20,30.21,29.42,29.76,19161200,21.91
2006-07-31,29.87,30.07,29.58,29.99,17712200,22.08
2006-07-28,29.72,30.40,29.70,30.06,23442300,22.13
2006-07-27,29.50,30.09,29.46,29.68,22192800,21.85
2006-07-26,28.97,29.70,28.76,29.50,26686800,21.72
2006-07-25,28.00,29.77,28.00,28.95,44696100,21.31
2006-07-24,27.40,27.97,27.31,27.78,14692900,20.45
2006-07-21,27.37,27.62,27.31,27.34,11775800,20.13
2006-07-20,27.47,27.76,27.24,27.30,11934000,20.10
2006-07-19,27.10,27.58,27.04,27.47,12113000,20.22
2006-07-18,26.75,27.08,26.67,26.99,11859000,19.87
2006-07-17,26.58,26.80,26.58,26.75,12208600,19.69
2006-07-14,26.53,26.79,26.47,26.58,17941700,19.57
2006-07-13,27.16,27.26,26.35,26.56,20175100,19.55
2006-07-12,27.34,27.59,27.11,27.16,24659600,20.00
2006-07-11,27.39,27.48,27.17,27.24,25058300,20.05
2006-07-10,27.82,27.97,27.38,27.38,27057200,20.16
2006-07-07,27.64,27.74,27.47,27.74,14535200,20.42
2006-07-06,27.60,27.70,27.45,27.66,13688700,20.36
2006-07-05,28.00,28.15,27.87,27.90,18008800,20.29
2006-07-03,28.10,28.10,27.83,27.93,6453500,20.32
2006-06-30,27.71,27.96,27.71,27.89,17742900,20.29
2006-06-29,27.42,27.79,27.42,27.70,17314300,20.15
2006-06-28,27.27,27.44,27.24,27.41,14853300,19.94
2006-06-27,27.38,27.49,27.29,27.35,9869100,19.89
2006-06-26,27.32,27.53,27.19,27.33,11311200,19.88
2006-06-23,27.15,27.61,27.05,27.37,10474500,19.91
2006-06-22,27.34,27.44,27.13,27.29,14123800,19.85
2006-06-21,27.58,27.60,27.20,27.33,22531000,19.88
2006-06-20,27.84,28.01,27.55,27.58,20633100,20.06
2006-06-19,27.82,28.03,27.79,27.84,19188200,20.25
2006-06-16,27.73,27.90,27.66,27.79,19831300,20.21
2006-06-15,27.22,27.75,27.19,27.73,25897200,20.17
2006-06-14,26.97,27.19,26.91,27.17,17003200,19.76
2006-06-13,26.66,27.13,26.59,27.02,23118900,19.65
2006-06-12,26.69,27.09,26.65,26.66,15074200,19.39
2006-06-09,26.55,26.85,26.43,26.62,11763100,19.36
2006-06-08,26.67,26.96,26.15,26.58,26666900,19.33
2006-06-07,26.80,26.91,26.58,26.59,12151800,19.34
2006-06-06,26.60,27.08,26.50,26.73,20969200,19.44
2006-06-05,26.65,26.97,26.57,26.60,12447800,19.35
2006-06-02,26.95,26.96,26.47,26.73,13232100,19.44
2006-06-01,26.35,26.95,26.24,26.91,28728500,19.57
2006-05-31,25.85,26.07,25.68,26.06,17016800,18.96
2006-05-30,26.45,26.45,25.80,25.84,16948000,18.80
2006-05-26,25.86,26.28,25.82,26.23,12131600,19.08
2006-05-25,25.55,25.71,25.40,25.70,11518400,18.69
2006-05-24,25.32,25.53,25.20,25.46,13786600,18.52
2006-05-23,25.02,25.56,25.01,25.25,13357100,18.37
2006-05-22,25.29,25.64,25.11,25.24,17548200,18.36
2006-05-19,25.00,25.45,24.87,25.28,21721400,18.39
2006-05-18,25.05,25.19,24.72,24.74,16519700,18.00
2006-05-17,25.67,25.68,24.91,25.10,17576100,18.26
2006-05-16,25.84,25.89,25.59,25.77,8683700,18.75
2006-05-15,25.69,25.84,25.50,25.79,12266900,18.76
2006-05-12,26.11,26.14,25.62,25.62,12993200,18.64
2006-05-11,26.17,26.31,25.93,26.11,15122800,18.99
2006-05-10,26.31,26.38,26.03,26.17,11631000,19.04
2006-05-09,26.14,26.34,26.05,26.31,10193700,19.14
2006-05-08,26.10,26.25,25.95,26.14,12332200,19.01
2006-05-05,26.14,26.15,25.87,25.97,10324600,18.89
2006-05-04,26.20,26.20,25.85,25.92,10126000,18.85
2006-05-03,26.16,26.23,25.87,25.99,9909000,18.91
2006-05-02,26.33,26.34,26.12,26.16,11649800,19.03
2006-05-01,26.39,26.46,26.10,26.16,10587900,19.03
2006-04-28,26.38,26.45,26.12,26.21,14346300,19.07
2006-04-27,26.16,26.46,26.00,26.38,13090900,19.19
2006-04-26,25.77,26.35,25.70,26.16,23518800,19.03
2006-04-25,25.97,26.04,25.45,25.60,24008800,18.62
2006-04-24,25.35,25.56,25.15,25.53,15170900,18.57
2006-04-21,25.54,25.65,25.30,25.35,15300200,18.44
2006-04-20,25.75,25.78,25.34,25.34,15946900,18.43
2006-04-19,25.80,26.08,25.50,25.75,13620600,18.73
2006-04-18,25.55,26.02,25.45,25.94,15625700,18.87
2006-04-17,25.60,25.72,25.34,25.43,7822400,18.50
2006-04-13,25.58,25.68,25.44,25.58,13632500,18.61
2006-04-12,26.00,26.00,25.48,25.62,14438600,18.64
2006-04-11,25.98,26.12,25.54,25.78,16858800,18.75
2006-04-10,26.18,26.19,25.93,26.03,10113800,18.93
2006-04-07,26.46,26.53,26.11,26.16,22009100,19.03
2006-04-06,26.75,26.96,26.33,26.45,17838200,19.24
2006-04-05,26.98,27.19,26.98,27.09,18130000,19.46
2006-04-04,27.01,27.25,26.96,27.12,10970600,19.49
2006-04-03,27.23,27.24,26.93,26.95,15279100,19.36
2006-03-31,27.03,27.29,27.02,27.04,14832800,19.43
2006-03-30,27.26,27.37,27.00,27.02,17119700,19.41
2006-03-29,27.04,27.41,27.04,27.26,12516300,19.59
2006-03-28,27.25,27.40,26.94,27.02,17855100,19.41
2006-03-27,27.37,27.42,27.28,27.31,18772800,19.62
2006-03-24,27.10,27.40,27.08,27.37,28412500,19.66
2006-03-23,26.92,27.01,26.90,27.00,23436300,19.40
2006-03-22,26.32,26.95,26.32,26.92,17601400,19.34
2006-03-21,26.82,26.86,26.59,26.72,16658800,19.20
2006-03-20,27.16,27.16,26.70,26.82,14822800,19.27
2006-03-17,27.20,27.25,26.87,27.00,21617800,19.40
2006-03-16,27.18,27.35,26.88,27.11,18302200,19.48
2006-03-15,27.24,27.35,27.00,27.31,9808900,19.62
2006-03-14,27.12,27.41,27.08,27.32,19076100,19.63
2006-03-13,27.24,27.39,27.07,27.12,21282800,19.49
2006-03-10,26.99,27.25,26.81,27.23,29054400,19.56
2006-03-09,26.80,27.14,26.78,26.95,20351500,19.36
2006-03-08,26.75,26.82,26.34,26.79,21259700,19.25
2006-03-07,27.02,27.02,26.11,26.53,40720900,19.06
2006-03-06,27.34,27.70,26.78,27.02,62623900,19.41
2006-03-03,28.19,28.20,27.85,27.99,10971000,20.11
2006-03-02,28.09,28.39,27.96,28.28,14677300,20.32
2006-03-01,27.60,28.18,27.60,28.09,13455300,20.18
2006-02-28,27.65,27.77,27.54,27.59,10429500,19.82
2006-02-27,27.52,27.98,27.48,27.77,11821000,19.95
2006-02-24,27.96,28.07,27.42,27.57,13175100,19.81
2006-02-23,28.14,28.22,27.75,27.94,11205500,20.07
2006-02-22,28.37,28.37,28.06,28.25,9494100,20.30
2006-02-21,28.25,28.47,28.13,28.15,13868500,20.23
2006-02-17,28.50,28.55,28.17,28.28,15812700,20.32
2006-02-16,28.50,28.65,28.22,28.45,14127900,20.44
2006-02-15,28.12,28.39,27.93,28.32,14123800,20.35
2006-02-14,27.66,28.82,27.66,28.29,23060000,20.33
2006-02-13,27.60,27.82,27.45,27.65,16690800,19.87
2006-02-10,27.03,27.62,27.01,27.48,16476400,19.74
2006-02-09,27.30,27.39,27.02,27.13,14174200,19.49
2006-02-08,26.93,27.14,26.67,27.13,13627600,19.49
2006-02-07,27.12,27.21,26.77,26.92,14165700,19.34
2006-02-06,26.80,27.12,26.74,27.05,17962900,19.43
2006-02-03,26.52,26.93,26.40,26.79,21797800,19.25
2006-02-02,26.75,26.76,26.30,26.52,14939000,19.05
2006-02-01,26.00,26.61,25.89,26.55,18626900,19.08
2006-01-31,26.06,26.21,25.87,25.95,16168800,18.64
2006-01-30,25.87,26.16,25.85,26.05,13101800,18.72
2006-01-27,25.62,26.00,25.52,25.89,16098700,18.60
2006-01-26,25.39,25.66,25.26,25.51,15638100,18.33
2006-01-25,24.53,25.23,24.52,25.21,15592300,18.11
2006-01-24,24.50,25.00,24.50,24.66,9999600,17.72
2006-01-23,24.68,24.75,24.39,24.45,10938100,17.57
2006-01-20,24.75,24.87,24.61,24.71,13527100,17.75
2006-01-19,24.82,24.98,24.82,24.90,10346800,17.89
2006-01-18,24.70,24.87,24.66,24.82,12442900,17.83
2006-01-17,24.80,24.89,24.62,24.84,9102600,17.85
2006-01-13,24.98,25.08,24.81,24.99,10137700,17.95
2006-01-12,25.12,25.20,24.87,24.96,13113000,17.93
2006-01-11,24.87,25.09,24.76,25.07,11400400,18.01
2006-01-10,24.95,24.98,24.73,24.87,10713400,17.87
2006-01-09,24.78,25.12,24.69,25.02,18037700,17.98
2006-01-06,24.80,25.03,24.60,24.93,11802600,17.91
2006-01-05,24.91,25.10,24.90,24.95,10802900,17.69
2006-01-04,24.66,25.06,24.64,24.89,14824800,17.64
2006-01-03,24.49,24.87,24.24,24.71,16350500,17.52
2005-12-30,24.46,24.55,24.28,24.49,10990400,17.36
2005-12-29,24.62,24.85,24.57,24.62,9045600,17.45
2005-12-28,24.74,24.75,24.60,24.62,10703400,17.45
2005-12-27,24.80,24.81,24.56,24.63,8322600,17.46
2005-12-23,24.56,24.77,24.45,24.63,7000100,17.46
2005-12-22,24.32,24.69,24.31,24.58,11956700,17.42
2005-12-21,24.55,24.74,24.34,24.45,14071300,17.33
2005-12-20,24.63,24.75,24.55,24.65,12507800,17.47
2005-12-19,24.76,24.96,24.70,24.83,10363700,17.60
2005-12-16,24.97,25.26,24.82,24.96,15666500,17.69
2005-12-15,24.87,24.90,24.67,24.85,14702600,17.62
2005-12-14,25.01,25.03,24.73,24.87,10324500,17.63
2005-12-13,24.70,25.15,24.64,25.02,13201300,17.74
2005-12-12,24.88,24.97,24.73,24.86,9141900,17.62
2005-12-09,25.00,25.04,24.77,24.90,7720000,17.65
2005-12-08,25.03,25.16,24.69,24.85,12886500,17.62
2005-12-07,25.11,25.25,24.88,25.09,10262900,17.79
2005-12-06,25.60,25.60,25.15,25.20,17927700,17.86
2005-12-05,25.07,25.46,25.06,25.29,18996700,17.93
2005-12-02,25.30,25.34,25.00,25.07,14099400,17.77
2005-12-01,25.15,25.52,25.00,25.30,13957900,17.93
2005-11-30,24.95,25.35,24.80,24.91,19505200,17.66
2005-11-29,25.25,25.50,25.02,25.05,16684100,17.76
2005-11-28,24.95,25.37,24.77,25.08,24088700,17.78
2005-11-25,24.68,24.99,24.66,24.77,5196200,17.56
2005-11-23,24.68,24.83,24.66,24.68,12159900,17.50
2005-11-22,24.39,24.86,24.39,24.77,20685700,17.56
2005-11-21,24.34,24.47,24.00,24.37,18553000,17.28
2005-11-18,24.28,24.58,24.25,24.38,19830400,17.28
2005-11-17,23.75,24.25,23.75,24.17,10744100,17.13
2005-11-16,23.89,24.05,23.75,23.82,15785700,16.89
2005-11-15,23.95,24.09,23.76,23.89,20624900,16.94
2005-11-14,24.00,24.10,23.90,23.95,11626100,16.98
2005-11-11,23.86,24.00,23.83,23.95,14804500,16.98
2005-11-10,23.60,23.97,23.58,23.89,10862800,16.94
2005-11-09,23.54,23.74,23.48,23.60,9526600,16.73
2005-11-08,23.40,23.69,23.35,23.60,10880300,16.73
2005-11-07,23.64,23.68,23.35,23.41,12785300,16.60
2005-11-04,23.60,23.74,23.35,23.66,10434000,16.77
2005-11-03,24.05,24.05,23.36,23.52,22700600,16.67
2005-11-02,23.88,23.97,23.79,23.91,11023500,16.95
2005-11-01,23.86,23.86,23.60,23.78,18368700,16.86
2005-10-31,23.85,24.00,23.72,23.85,17243100,16.91
2005-10-28,23.55,23.96,23.51,23.89,11557900,16.94
2005-10-27,23.65,23.75,23.59,23.70,11232900,16.80
2005-10-26,23.70,23.83,23.62,23.65,12297800,16.77
2005-10-25,23.52,23.78,23.48,23.69,13466500,16.79
2005-10-24,23.20,23.60,23.13,23.59,20736400,16.72
2005-10-21,23.00,23.25,22.90,23.00,22884100,16.30
2005-10-20,22.95,23.14,22.53,22.54,21436800,15.98
2005-10-19,22.10,22.59,22.10,22.41,16111100,15.89
2005-10-18,22.19,22.26,22.07,22.10,10878500,15.67
2005-10-17,22.13,22.25,22.00,22.20,12171400,15.74
2005-10-14,22.25,22.36,22.04,22.20,14806700,15.74
2005-10-13,22.29,22.37,21.79,22.25,13386900,15.77
2005-10-12,22.46,22.54,22.30,22.31,11519200,15.82
2005-10-11,22.74,22.77,22.46,22.56,12264400,15.99
2005-10-10,23.11,23.78,22.67,22.76,9411300,16.13
2005-10-07,23.15,23.21,22.75,22.75,14824600,16.13
2005-10-06,23.33,23.57,23.00,23.09,14611800,16.37
2005-10-05,23.61,23.69,23.25,23.32,17215100,16.53
2005-10-04,24.08,24.08,23.92,23.96,11955500,16.76
2005-10-03,23.92,24.14,23.80,23.96,12843400,16.76
2005-09-30,23.63,24.10,23.60,23.97,13980600,16.76
2005-09-29,23.87,23.90,23.50,23.72,16578300,16.59
2005-09-28,23.73,24.03,23.60,23.90,10360300,16.71
2005-09-27,23.85,23.85,23.60,23.64,8169500,16.53
2005-09-26,23.91,23.93,23.59,23.84,8434200,16.67
2005-09-23,23.80,24.00,23.75,23.77,8820100,16.62
2005-09-22,23.97,24.04,23.70,23.83,10009600,16.67
2005-09-21,24.02,24.16,23.94,23.94,11758800,16.74
2005-09-20,24.11,24.24,24.05,24.08,11790500,16.84
2005-09-19,24.02,24.18,24.00,24.06,12688900,16.83
2005-09-16,24.02,24.36,23.87,24.23,19192600,16.94
2005-09-15,23.80,24.04,23.68,23.91,10225400,16.72
2005-09-14,23.79,23.92,23.60,23.69,9645000,16.57
2005-09-13,23.88,23.89,23.67,23.79,11556500,16.64
2005-09-12,23.99,24.02,23.82,23.82,12209700,16.66
2005-09-09,23.99,24.12,23.94,24.05,9393000,16.82
2005-09-08,24.13,24.13,23.93,24.01,7885300,16.79
2005-09-07,24.17,24.20,24.00,24.08,8884100,16.84
2005-09-06,24.00,24.24,23.96,24.24,8700400,16.95
2005-09-02,24.11,24.11,23.87,23.87,6990900,16.69
2005-09-01,24.03,24.16,23.90,24.02,8933700,16.80
2005-08-31,23.77,24.08,23.62,24.08,10452900,16.84
2005-08-30,23.73,23.83,23.59,23.81,6921000,16.65
2005-08-29,23.60,23.89,23.56,23.83,5941400,16.67
2005-08-26,23.85,23.91,23.58,23.71,7593800,16.58
2005-08-25,23.91,24.07,23.77,23.88,8583400,16.70
2005-08-24,24.18,24.23,23.88,23.91,8935300,16.72
2005-08-23,24.11,24.30,24.00,24.20,7361400,16.92
2005-08-22,24.14,24.25,24.00,24.03,7768100,16.80
2005-08-19,24.10,24.15,24.00,24.14,7342500,16.88
2005-08-18,24.08,24.15,23.96,24.05,7425000,16.82
2005-08-17,24.49,24.49,24.09,24.21,6909700,16.93
2005-08-16,24.53,24.53,24.04,24.26,10278700,16.97
2005-08-15,24.40,24.52,24.23,24.46,8594700,17.11
2005-08-12,24.74,24.77,24.35,24.46,10561100,17.11
2005-08-11,24.66,24.78,24.51,24.74,7100100,17.30
2005-08-10,24.64,24.93,24.57,24.65,10421700,17.24
2005-08-09,24.59,24.68,24.44,24.54,8492600,17.16
2005-08-08,24.62,24.64,24.39,24.47,7823800,17.11
2005-08-05,24.74,24.75,24.43,24.61,8525100,17.21
2005-08-04,24.85,24.92,24.63,24.74,8967200,17.30
2005-08-03,24.66,24.97,24.60,24.97,9917300,17.46
2005-08-02,24.47,24.88,24.47,24.66,12705500,17.25
2005-08-01,24.59,24.63,24.33,24.47,9129000,17.11
2005-07-29,24.58,24.72,24.45,24.45,11899000,17.10
2005-07-28,24.42,24.78,24.41,24.73,18047000,17.29
2005-07-27,24.12,24.31,24.08,24.31,12264800,17.00
2005-07-26,23.90,24.16,23.85,24.04,12273500,16.81
2005-07-25,23.84,24.06,23.72,23.83,10248600,16.67
2005-07-22,23.77,23.95,23.60,23.72,10228200,16.59
2005-07-21,23.95,23.98,23.56,23.71,12169200,16.58
2005-07-20,23.78,23.85,23.58,23.80,11960900,16.64
2005-07-19,23.85,24.04,23.58,23.79,7811900,16.64
2005-07-18,24.04,24.05,23.75,23.84,7874000,16.67
2005-07-15,24.10,24.17,24.01,24.12,9382800,16.87
2005-07-14,23.99,24.12,23.92,24.10,10921400,16.85
2005-07-13,23.85,23.96,23.80,23.89,8148400,16.71
2005-07-12,23.71,23.91,23.65,23.88,15167900,16.70
2005-07-11,23.74,23.82,23.61,23.79,11227400,16.64
2005-07-08,23.36,23.68,23.31,23.57,9528500,16.48
2005-07-07,23.47,23.52,23.20,23.36,8297400,16.34
2005-07-06,23.84,23.88,23.56,23.61,10154300,16.51
2005-07-05,23.92,24.28,23.86,24.10,11079600,16.63
2005-07-01,23.88,24.13,23.83,23.93,10974500,16.51
2005-06-30,23.85,23.95,23.70,23.75,11424300,16.39
2005-06-29,23.83,24.07,23.75,23.94,10554500,16.52
2005-06-28,23.70,23.74,23.50,23.70,7705900,16.35
2005-06-27,23.42,23.70,23.40,23.57,7002400,16.26
2005-06-24,23.67,23.78,23.50,23.50,7671800,16.21
2005-06-23,23.76,23.85,23.56,23.66,7420500,16.32
2005-06-22,23.99,24.10,23.74,23.78,7401300,16.41
2005-06-21,24.07,24.07,23.83,23.87,7000500,16.47
2005-06-20,23.92,24.09,23.90,24.07,8078200,16.61
2005-06-17,24.19,24.19,23.91,24.02,12119800,16.57
2005-06-16,24.10,24.11,23.80,23.95,8220500,16.52
2005-06-15,23.92,24.02,23.75,24.01,9837600,16.57
2005-06-14,23.92,23.99,23.85,23.90,7216500,16.49
2005-06-13,23.58,23.91,23.54,23.91,12859600,16.50
2005-06-10,23.49,23.67,23.40,23.63,7902700,16.30
2005-06-09,23.57,23.59,23.35,23.41,7054700,16.15
2005-06-08,23.49,23.59,23.37,23.54,5584800,16.24
2005-06-07,23.30,23.60,23.28,23.44,9307300,16.17
2005-06-06,23.30,23.38,23.25,23.30,6220000,16.08
2005-06-03,23.34,23.42,23.24,23.34,8568500,16.10
2005-06-02,23.30,23.44,23.10,23.42,9821000,16.16
2005-06-01,23.24,23.40,23.20,23.28,14260100,16.06
2005-05-31,23.55,23.66,23.35,23.38,10498900,16.13
2005-05-27,23.73,23.73,23.55,23.67,4916300,16.33
2005-05-26,23.62,23.75,23.56,23.65,6169300,16.32
2005-05-25,23.52,23.64,23.50,23.55,6194500,16.25
2005-05-24,23.62,23.68,23.54,23.61,7452800,16.29
2005-05-23,23.58,23.77,23.58,23.70,11496700,16.35
2005-05-20,23.73,23.76,23.52,23.63,11885200,16.30
2005-05-19,23.78,23.79,23.61,23.73,8415200,16.37
2005-05-18,23.50,23.73,23.50,23.68,13096200,16.34
2005-05-17,23.21,23.49,23.15,23.49,6955500,16.21
2005-05-16,23.16,23.38,23.10,23.35,5835000,16.11
2005-05-13,23.42,23.42,23.03,23.08,7247900,15.92
2005-05-12,23.40,23.50,23.21,23.25,5909200,16.04
2005-05-11,23.37,23.42,23.06,23.30,7750000,16.08
2005-05-10,23.42,23.59,23.37,23.45,6177100,16.18
2005-05-09,23.55,23.69,23.42,23.58,5754400,16.27
2005-05-06,23.73,23.80,23.45,23.62,7169800,16.30
2005-05-05,23.76,23.81,23.47,23.68,9120500,16.34
2005-05-04,23.78,23.92,23.71,23.80,8494900,16.42
2005-05-03,23.88,23.98,23.72,23.80,12351000,16.42
2005-05-02,23.95,24.03,23.78,23.78,14722200,16.41
2005-04-29,23.65,23.86,23.54,23.80,14373300,16.42
2005-04-28,23.20,23.68,23.20,23.52,13179800,16.23
2005-04-27,23.13,23.60,23.10,23.44,12324500,16.17
2005-04-26,23.37,23.37,23.16,23.16,9333300,15.98
2005-04-25,23.55,23.60,23.26,23.32,9341300,16.09
2005-04-22,23.19,23.28,22.78,23.20,7675200,16.01
2005-04-21,23.15,23.29,23.01,23.18,7970200,15.99
2005-04-20,23.15,23.28,22.91,22.96,8302000,15.84
2005-04-19,23.20,23.33,23.11,23.20,9919300,16.01
2005-04-18,23.35,23.39,23.16,23.21,14547800,16.01
2005-04-15,23.61,23.65,22.90,23.00,11558400,15.87
2005-04-14,23.92,24.07,23.64,23.65,8815700,16.32
2005-04-13,23.82,23.97,23.71,23.83,8990800,16.44
2005-04-12,23.82,23.98,23.68,23.89,9446400,16.48
2005-04-11,23.83,23.86,23.68,23.83,6828300,16.44
2005-04-08,23.92,24.05,23.68,23.75,11733100,16.39
2005-04-07,23.95,24.15,23.83,23.84,12092200,16.45
2005-04-06,24.18,24.19,23.79,23.91,10597800,16.50
2005-04-05,24.11,24.33,24.02,24.20,16597100,16.47
2005-04-04,23.78,23.99,23.62,23.91,11261600,16.28
2005-04-01,23.78,23.92,23.45,23.66,10528800,16.11
2005-03-31,23.76,23.80,23.60,23.69,9456100,16.13
2005-03-30,23.40,23.73,23.35,23.70,8782000,16.13
2005-03-29,23.49,23.74,23.29,23.33,9632500,15.88
2005-03-28,23.40,23.88,23.35,23.49,8759400,15.99
2005-03-24,23.40,23.48,23.25,23.30,5913400,15.86
2005-03-23,23.24,23.69,23.10,23.40,13153600,15.93
2005-03-22,23.24,23.35,22.99,23.04,7443500,15.68
2005-03-21,23.28,23.39,23.08,23.21,7356400,15.80
2005-03-18,23.41,23.50,23.01,23.35,14731000,15.90
2005-03-17,23.47,23.52,23.23,23.40,6744600,15.93
2005-03-16,23.60,23.76,23.36,23.42,11154900,15.94
2005-03-15,24.19,24.19,23.65,23.66,9450400,16.11
2005-03-14,24.00,24.15,23.96,24.09,7238100,16.40
2005-03-11,24.17,24.27,23.96,24.00,6167200,16.34
2005-03-10,24.19,24.30,24.06,24.12,5796900,16.42
2005-03-09,24.16,24.23,23.96,24.10,7194000,16.41
2005-03-08,24.45,24.53,24.13,24.17,6246300,16.45
2005-03-07,24.57,24.59,24.41,24.42,4895900,16.62
2005-03-04,24.54,24.62,24.37,24.49,5707500,16.67
2005-03-03,24.46,24.50,24.17,24.36,5700600,16.58
2005-03-02,24.32,24.48,24.21,24.32,6291700,16.56
2005-03-01,24.21,24.40,24.15,24.32,7716500,16.56
2005-02-28,24.22,24.22,24.00,24.06,8285800,16.38
2005-02-25,24.18,24.25,23.93,24.21,7626400,16.48
2005-02-24,24.08,24.25,23.99,24.16,6385200,16.45
2005-02-23,24.04,24.24,23.89,24.14,10739800,16.43
2005-02-22,24.28,24.50,24.00,24.03,12080100,16.36
2005-02-18,24.30,24.30,24.12,24.18,9877000,16.46
2005-02-17,24.52,24.53,24.17,24.25,10717400,16.51
2005-02-16,24.58,24.66,24.36,24.51,8971900,16.69
2005-02-15,24.45,24.74,24.37,24.52,9088000,16.69
2005-02-14,24.44,24.70,24.25,24.37,12215500,16.59
2005-02-11,24.10,24.41,23.95,24.26,10894100,16.51
2005-02-10,24.38,24.39,24.05,24.10,12460800,16.41
2005-02-09,24.67,24.69,24.37,24.38,8204800,16.60
2005-02-08,24.59,24.70,24.48,24.61,9773900,16.75
2005-02-07,24.60,24.62,24.33,24.47,7713800,16.66
2005-02-04,24.62,24.66,24.41,24.60,12973600,16.75
2005-02-03,24.74,24.80,24.47,24.62,15574800,16.76
2005-02-02,24.28,24.46,23.98,24.39,22031900,16.60
2005-02-01,24.00,24.07,23.76,23.92,20128200,16.28
2005-01-31,23.62,23.99,23.30,23.76,31318700,16.17
2005-01-28,23.51,23.69,23.33,23.62,17247500,16.08
2005-01-27,24.25,24.26,23.65,23.67,27344900,16.11
2005-01-26,24.70,24.89,24.37,24.58,12349800,16.73
2005-01-25,24.55,24.65,24.32,24.45,9248000,16.64
2005-01-24,24.67,25.01,24.52,24.54,8915500,16.71
2005-01-21,24.65,24.74,24.47,24.58,13456900,16.73
2005-01-20,24.78,24.89,24.47,24.47,12288900,16.66
2005-01-19,25.30,25.35,24.76,24.79,9806400,16.88
2005-01-18,24.39,24.94,24.39,24.88,14034300,16.94
2005-01-14,24.45,24.53,24.21,24.41,10970400,16.62
2005-01-13,24.72,24.81,24.29,24.43,11323300,16.63
2005-01-12,24.59,24.85,24.52,24.81,9269900,16.89
2005-01-11,24.89,24.92,24.57,24.65,11070400,16.78
2005-01-10,25.10,25.10,24.72,24.90,12140100,16.95
2005-01-07,25.25,25.38,25.06,25.08,10108100,17.07
2005-01-06,25.37,25.37,25.02,25.15,9020000,17.12
2005-01-05,25.43,25.79,25.42,25.44,11064500,17.10
2005-01-04,25.76,25.78,25.32,25.32,11879200,17.02
2005-01-03,25.98,25.98,25.56,25.59,9900500,17.20
2004-12-31,25.80,25.89,25.66,25.77,5900300,17.32
2004-12-30,25.98,25.99,25.75,25.76,5605100,17.31
2004-12-29,25.92,25.99,25.80,25.88,6162900,17.39
2004-12-28,25.91,26.17,25.91,26.05,4403000,17.51
2004-12-27,26.00,26.10,25.91,25.95,6861000,17.44
2004-12-23,25.93,26.07,25.90,26.03,4246800,17.49
2004-12-22,26.00,26.15,25.76,25.95,6709400,17.44
2004-12-21,25.88,26.03,25.82,25.90,7423600,17.41
2004-12-20,25.85,26.04,25.76,25.81,8625500,17.35
2004-12-17,25.70,25.91,25.60,25.70,13022500,17.27
2004-12-16,25.67,25.78,25.37,25.70,10188000,17.27
2004-12-15,25.99,26.00,25.38,25.68,9830000,17.26
2004-12-14,25.83,25.99,25.61,25.95,8966600,17.44
2004-12-13,25.57,25.89,25.43,25.76,8964900,17.31
2004-12-10,25.30,25.68,24.95,25.31,9690600,17.01
2004-12-09,25.00,25.25,24.98,25.02,9116300,16.82
2004-12-08,25.47,25.55,25.10,25.26,6829500,16.98
2004-12-07,25.62,25.75,25.39,25.41,7740800,17.08
2004-12-06,25.68,25.75,25.51,25.51,6902300,17.15
2004-12-03,26.08,26.15,25.70,25.81,7107100,17.35
2004-12-02,25.78,26.56,25.75,26.10,11306400,17.54
2004-12-01,25.40,25.89,25.31,25.78,11809900,17.33
2004-11-30,25.25,25.32,25.06,25.17,7897900,16.92
2004-11-29,25.48,25.57,25.31,25.35,7119100,17.04
2004-11-26,25.48,25.51,25.38,25.48,4031900,17.13
2004-11-24,25.28,25.37,25.15,25.36,7999200,17.04
2004-11-23,25.60,25.65,25.31,25.46,8797500,17.11
2004-11-22,25.96,26.13,25.48,25.52,11150400,17.15
2004-11-19,26.08,26.17,25.79,25.89,6118200,17.40
2004-11-18,26.20,26.27,26.01,26.11,6710200,17.55
2004-11-17,26.35,26.55,25.97,26.18,7726700,17.60
2004-11-16,26.43,26.52,26.00,26.13,8812600,17.56
2004-11-15,26.53,26.54,26.17,26.38,8151600,17.73
2004-11-12,26.10,26.70,26.08,26.67,8800100,17.93
2004-11-11,26.09,26.23,26.06,26.20,6789800,17.61
2004-11-10,26.30,26.32,25.86,25.97,9268500,17.45
2004-11-09,26.33,26.38,26.07,26.15,8933300,17.58
2004-11-08,26.34,26.44,26.12,26.29,7086500,17.67
2004-11-05,26.29,26.38,26.07,26.25,7766000,17.64
2004-11-04,25.83,26.22,25.74,26.12,9677700,17.56
2004-11-03,25.67,25.93,25.61,25.70,9345000,17.27
2004-11-02,25.46,25.95,25.46,25.52,9707100,17.15
2004-11-01,25.35,25.82,25.10,25.67,11561000,17.25
2004-10-29,25.42,25.57,25.26,25.26,10184100,16.98
2004-10-28,24.96,25.48,24.92,25.35,9346800,17.04
2004-10-27,24.70,25.18,24.55,24.96,8199500,16.78
2004-10-26,24.95,24.95,24.55,24.75,12603000,16.63
2004-10-25,24.94,25.10,24.67,24.99,9921500,16.80
2004-10-22,25.65,25.68,25.15,25.24,9646300,16.96
2004-10-21,26.46,26.50,25.34,25.68,15395300,17.26
2004-10-20,26.69,26.74,26.35,26.46,8176500,17.78
2004-10-19,26.88,26.88,26.55,26.70,7232300,17.95
2004-10-18,26.75,26.93,26.60,26.91,5692600,18.09
2004-10-15,26.54,26.97,26.41,26.68,6314900,17.93
2004-10-14,26.54,26.84,26.35,26.35,4427400,17.71
2004-10-13,26.95,27.11,26.55,26.63,6035300,17.90
2004-10-12,26.67,27.05,26.61,26.89,5400000,18.07
2004-10-11,26.86,26.99,26.80,26.87,3292000,18.06
2004-10-08,26.81,27.04,26.77,26.83,5000400,18.03
2004-10-07,27.02,27.15,26.70,27.00,6713600,18.15
2004-10-06,27.25,27.26,26.79,27.15,6086900,18.25
2004-10-05,26.97,27.29,26.86,27.20,8362600,18.07
2004-10-04,26.35,27.00,26.34,26.90,9334800,17.87
2004-10-01,26.25,26.40,26.00,26.32,9114400,17.49
2004-09-30,26.06,26.11,25.76,25.95,8196800,17.24
2004-09-29,25.73,26.01,25.57,26.01,7720600,17.28
2004-09-28,26.08,26.14,25.70,25.82,6998800,17.15
2004-09-27,25.87,26.04,25.65,25.97,5253100,17.25
2004-09-24,26.00,26.10,25.85,26.05,5904200,17.31
2004-09-23,26.35,26.40,25.95,26.04,7510400,17.30
2004-09-22,26.36,26.43,26.25,26.36,7239400,17.51
2004-09-21,26.42,26.52,26.28,26.41,4968400,17.55
2004-09-20,26.32,26.50,26.22,26.44,4103800,17.57
2004-09-17,26.73,26.73,26.30,26.48,8360700,17.59
2004-09-16,26.10,26.64,26.05,26.56,6850900,17.65
2004-09-15,26.62,26.74,25.90,26.06,10931400,17.31
2004-09-14,26.84,26.88,26.41,26.62,8889500,17.69
2004-09-13,26.52,26.84,26.50,26.84,6177700,17.83
2004-09-10,26.35,26.60,26.15,26.57,7793900,17.65
2004-09-09,26.58,26.70,26.26,26.30,7455700,17.47
2004-09-08,26.50,26.83,26.49,26.55,7907900,17.64
2004-09-07,26.48,26.74,26.32,26.69,7780700,17.73
2004-09-03,26.20,26.55,26.11,26.20,5699600,17.41
2004-09-02,26.03,26.25,25.83,26.18,5362300,17.39
2004-09-01,25.87,25.99,25.57,25.99,6696000,17.27
2004-08-31,25.87,25.87,25.57,25.79,6165200,17.13
2004-08-30,25.84,25.93,25.73,25.80,4358300,17.14
2004-08-27,25.72,25.89,25.68,25.84,4618900,17.17
2004-08-26,25.73,25.90,25.62,25.74,6170300,17.10
2004-08-25,25.63,25.83,25.27,25.69,8686400,17.07
2004-08-24,25.74,25.78,25.46,25.59,4834000,17.00
2004-08-23,25.90,25.90,25.54,25.61,7726200,17.01
2004-08-20,25.55,25.82,25.46,25.57,5252800,16.99
2004-08-19,25.50,25.79,25.39,25.55,6556700,16.97
2004-08-18,25.41,25.58,25.37,25.58,7368700,16.99
2004-08-17,25.54,25.65,25.27,25.37,5382600,16.86
2004-08-16,25.06,25.56,25.02,25.54,6288000,16.97
2004-08-13,25.17,25.32,24.93,25.06,4537600,16.65
2004-08-12,25.25,25.39,25.15,25.24,5976500,16.77
2004-08-11,25.10,25.36,25.09,25.29,6570600,16.80
2004-08-10,25.00,25.28,24.95,25.25,6766500,16.78
2004-08-09,24.95,25.10,24.77,24.86,6106800,16.52
2004-08-06,25.01,25.34,24.80,24.85,6589800,16.51
2004-08-05,25.59,25.64,25.27,25.28,6111700,16.80
2004-08-04,25.48,25.73,25.36,25.59,4958000,17.00
2004-08-03,25.70,26.01,25.48,25.56,11776300,16.98
2004-08-02,25.38,25.60,25.28,25.49,8656900,16.93
2004-07-30,25.40,25.45,25.00,25.34,8800200,16.84
2004-07-29,25.40,25.57,25.27,25.40,7938400,16.87
2004-07-28,25.40,25.50,25.08,25.40,9047800,16.87
2004-07-27,24.99,25.79,24.93,25.34,16027900,16.84
2004-07-26,24.57,24.88,24.48,24.75,14289000,16.44
2004-07-23,24.00,24.55,24.00,24.22,15767700,16.09
2004-07-22,23.45,23.76,23.15,23.58,11634700,15.67
2004-07-21,23.45,23.80,23.15,23.20,7092000,15.41
2004-07-20,23.16,23.45,23.15,23.27,6402600,15.46
2004-07-19,23.10,23.33,23.06,23.16,6265500,15.39
2004-07-16,23.24,23.24,23.03,23.10,7251400,15.35
2004-07-15,23.48,23.54,22.98,23.00,6328200,15.28
2004-07-14,23.24,23.75,23.23,23.54,8765000,15.64
2004-07-13,23.61,23.66,23.37,23.41,4905600,15.55
2004-07-12,23.58,23.82,23.50,23.67,4872700,15.73
2004-07-09,23.49,23.62,23.29,23.59,5674200,15.67
2004-07-08,23.90,23.92,23.39,23.46,6033000,15.59
2004-07-07,23.86,23.93,23.66,23.85,6261900,15.85
2004-07-06,24.07,24.28,24.01,24.13,7748800,15.82
2004-07-02,24.05,24.17,23.92,24.11,4949000,15.81
2004-07-01,24.40,24.46,24.01,24.14,8566700,15.83
2004-06-30,24.26,24.55,24.12,24.25,9131600,15.90
2004-06-29,24.18,24.46,24.12,24.26,6332500,15.91
2004-06-28,23.99,24.50,23.96,24.15,11216500,15.84
2004-06-25,23.85,24.19,23.77,23.80,10774100,15.61
2004-06-24,24.20,24.28,23.68,23.79,11980800,15.60
2004-06-23,24.15,24.30,24.08,24.25,8395900,15.90
2004-06-22,24.32,24.42,24.05,24.07,8497400,15.78
2004-06-21,24.45,24.51,24.35,24.40,6654300,16.00
2004-06-18,24.54,24.82,24.43,24.60,9370400,16.13
2004-06-17,24.35,24.55,24.27,24.54,4665900,16.09
2004-06-16,24.47,24.54,24.30,24.44,5520000,16.03
2004-06-15,24.64,24.74,24.31,24.47,6475500,16.05
2004-06-14,24.63,24.76,24.51,24.55,6823600,16.10
2004-06-10,24.72,25.01,24.55,24.81,8501500,16.27
2004-06-09,24.20,25.17,24.18,24.62,14308100,16.14
2004-06-08,24.08,24.40,23.87,24.34,5822800,15.96
2004-06-07,23.94,24.31,23.93,24.28,5968200,15.92
2004-06-04,23.74,24.18,23.74,23.93,5531700,15.69
2004-06-03,23.71,24.10,23.66,23.72,5751700,15.55
2004-06-02,23.75,24.28,23.75,23.87,6177300,15.65
2004-06-01,23.73,23.87,23.55,23.74,6596700,15.57
2004-05-28,23.92,23.92,23.62,23.70,5521000,15.54
2004-05-27,23.75,23.90,23.56,23.85,9231700,15.64
2004-05-26,24.08,24.08,23.50,23.50,11198900,15.41
2004-05-25,24.05,24.19,23.63,24.05,10117400,15.77
2004-05-24,24.34,24.40,23.99,24.19,5066600,15.86
2004-05-21,24.41,24.52,24.21,24.33,5991500,15.95
2004-05-20,24.31,24.38,24.10,24.31,6263700,15.94
2004-05-19,24.59,24.76,24.30,24.41,11030700,16.01
2004-05-18,24.28,24.79,24.18,24.59,8231100,16.12
2004-05-17,24.12,24.49,24.11,24.30,7491100,15.93
2004-05-14,24.50,24.66,24.28,24.50,6084300,16.07
2004-05-13,24.40,24.94,24.32,24.68,8924300,16.18
2004-05-12,24.26,24.55,24.10,24.50,6894900,16.07
2004-05-11,24.40,24.52,24.29,24.49,5460800,16.06
2004-05-10,24.08,24.79,24.08,24.51,9205500,16.07
2004-05-07,25.22,25.30,24.74,24.74,6965700,16.22
2004-05-06,25.22,25.47,24.75,25.30,7543900,16.59
2004-05-05,25.28,25.48,25.18,25.45,6756800,16.69
2004-05-04,25.48,25.59,25.24,25.41,7089600,16.66
2004-05-03,25.25,25.25,24.87,25.23,8362000,16.54
2004-04-30,25.50,25.54,24.86,24.90,9346000,16.33
2004-04-29,25.24,25.66,25.12,25.37,8869500,16.64
2004-04-28,25.51,25.53,25.20,25.21,7377900,16.53
2004-04-27,25.52,25.63,25.20,25.49,10975200,16.72
2004-04-26,25.45,25.68,25.36,25.50,9942900,16.72
2004-04-23,25.55,25.57,25.25,25.42,9297300,16.67
2004-04-22,24.63,25.53,24.61,25.40,18267200,16.66
2004-04-21,24.68,24.98,24.55,24.77,13192200,16.24
2004-04-20,24.70,25.15,24.33,24.36,10382600,15.97
2004-04-19,24.05,24.50,23.97,24.41,7011500,16.01
2004-04-16,24.50,24.50,24.05,24.17,7702200,15.85
2004-04-15,24.16,24.63,24.11,24.36,7175300,15.97
2004-04-14,24.23,24.34,24.01,24.16,6560000,15.84
2004-04-13,24.70,24.71,24.15,24.26,8524800,15.91
2004-04-12,24.60,24.70,24.40,24.47,9668600,16.05
2004-04-08,24.75,24.78,24.34,24.46,6393200,16.04
2004-04-07,25.05,25.05,24.56,24.58,10655900,16.12
2004-04-06,24.92,25.05,24.79,25.05,5516900,16.43
2004-04-05,25.03,25.35,25.01,25.34,10980700,16.41
2004-04-02,25.00,25.04,24.63,24.87,8220200,16.11
2004-04-01,24.72,24.82,24.54,24.73,8569700,16.02
2004-03-31,24.48,24.79,24.36,24.54,11050400,15.89
2004-03-30,24.20,24.42,24.05,24.36,7302600,15.78
2004-03-29,24.10,24.34,23.92,24.23,6587700,15.69
2004-03-26,23.95,24.02,23.77,23.92,6358100,15.49
2004-03-25,23.95,24.23,23.71,24.07,9343200,15.59
2004-03-24,23.90,24.03,23.66,23.71,8810900,15.36
2004-03-23,24.25,24.25,23.69,23.98,9862200,15.53
2004-03-22,24.50,24.50,24.07,24.10,8499000,15.61
2004-03-19,24.70,24.80,24.52,24.62,8253800,15.95
2004-03-18,24.51,24.92,24.40,24.70,8179300,16.00
2004-03-17,24.33,24.60,24.20,24.53,5722700,15.89
2004-03-16,24.43,24.44,24.10,24.27,5883500,15.72
2004-03-15,24.12,24.41,24.03,24.18,9152800,15.66
2004-03-12,24.09,24.36,24.01,24.36,8264000,15.78
2004-03-11,24.34,24.48,24.03,24.05,11510500,15.58
2004-03-10,25.05,25.10,24.05,24.34,9753800,15.76
2004-03-09,25.03,25.20,24.95,25.14,7175000,16.28
2004-03-08,25.49,25.50,25.02,25.15,7841400,16.29
2004-03-05,25.06,25.29,24.92,25.02,8373400,16.20
2004-03-04,25.24,25.30,25.06,25.19,9536100,16.31
2004-03-03,25.44,25.75,25.04,25.24,20780200,16.35
2004-03-02,24.05,25.50,24.01,25.48,21325000,16.50
2004-03-01,24.18,24.35,24.11,24.25,9019700,15.71
2004-02-27,23.50,24.10,23.20,24.01,9325000,15.55
2004-02-26,24.18,24.26,24.00,24.12,8883500,15.62
2004-02-25,24.13,24.48,24.04,24.15,11609000,15.64
2004-02-24,23.80,24.23,23.76,24.13,12584800,15.63
2004-02-23,23.88,24.04,23.70,24.00,12706200,15.54
2004-02-20,24.22,24.25,23.81,23.88,15868000,15.47
2004-02-19,24.46,24.54,24.10,24.19,16215300,15.67
2004-02-18,24.50,24.52,24.25,24.45,17241100,15.84
2004-02-17,24.23,24.89,24.07,24.87,22075500,16.11
2004-02-13,25.50,25.75,24.80,25.05,13130500,16.22
2004-02-12,25.80,25.86,25.38,25.64,7782700,16.61
2004-02-11,25.68,26.09,25.65,25.96,7731400,16.81
2004-02-10,25.72,26.10,25.68,25.94,9671900,16.80
2004-02-09,25.85,25.95,25.50,25.65,9717700,16.61
2004-02-06,25.67,26.24,25.40,26.02,8529400,16.85
2004-02-05,25.48,25.88,25.28,25.68,9991000,16.63
2004-02-04,25.80,26.00,24.74,25.56,16950700,16.55
2004-02-03,26.47,26.54,25.98,26.08,10720000,16.89
2004-02-02,25.60,26.76,25.45,26.46,17948300,17.14
2004-01-30,25.73,25.74,25.09,25.50,14355500,16.52
2004-01-29,25.59,25.70,25.23,25.70,12842500,16.64
2004-01-28,25.95,25.95,25.51,25.56,13292500,16.55
2004-01-27,26.28,26.73,25.80,25.95,18753000,16.81
2004-01-26,26.42,26.84,26.21,26.69,7251900,17.29
2004-01-23,26.50,26.60,26.33,26.42,6650800,17.11
2004-01-22,26.30,26.70,25.95,26.32,11128800,17.05
2004-01-21,26.75,26.96,26.39,26.49,12211900,17.16
2004-01-20,26.37,27.09,26.35,27.00,9351100,17.49
2004-01-16,26.79,26.88,26.33,26.47,7399500,17.14
2004-01-15,26.68,26.99,26.35,26.74,7953400,17.32
2004-01-14,26.45,26.70,26.31,26.68,9465300,17.28
2004-01-13,26.82,27.01,26.12,26.45,9359900,17.13
2004-01-12,25.90,26.89,25.89,26.83,13126400,17.38
2004-01-09,26.62,27.49,26.10,26.20,18343200,16.97
2004-01-08,27.20,27.73,27.07,27.59,11529800,17.87
2004-01-07,27.12,27.12,26.76,27.10,14449400,17.55
2004-01-06,27.00,27.20,26.86,27.12,10829000,17.36
2004-01-05,26.45,27.07,26.41,27.05,13796400,17.32
2004-01-02,26.07,26.44,25.94,26.14,8290800,16.73
2003-12-31,26.03,26.15,25.90,26.07,6684100,16.69
2003-12-30,25.95,26.10,25.90,26.06,6822100,16.68
2003-12-29,25.22,25.95,25.20,25.89,8372300,16.57
2003-12-26,25.10,25.24,25.10,25.21,1749000,16.14
2003-12-24,25.30,25.37,25.11,25.12,2460800,16.08
2003-12-23,25.20,25.63,25.19,25.32,6951500,16.21
2003-12-22,25.20,25.45,25.03,25.45,7738200,16.29
2003-12-19,25.40,25.59,25.04,25.24,14070800,16.16
2003-12-18,25.12,25.34,25.06,25.31,8648000,16.20
2003-12-17,24.88,25.10,24.81,25.07,8881300,16.05
2003-12-16,24.95,25.34,24.61,24.78,12047600,15.86
2003-12-15,24.70,24.98,24.51,24.87,11507500,15.92
2003-12-12,24.80,24.85,24.35,24.56,10980500,15.72
2003-12-11,24.61,25.01,24.41,24.80,11706700,15.88
2003-12-10,23.96,24.67,23.82,24.61,12295400,15.75
2003-12-09,24.12,24.19,23.94,23.97,7644200,15.35
2003-12-08,24.31,24.35,23.78,24.17,7914700,15.47
2003-12-05,24.05,24.55,23.93,24.39,11450600,15.61
2003-12-04,23.05,24.07,23.01,24.02,14247400,15.38
2003-12-03,23.18,23.29,23.00,23.15,8175900,14.82
2003-12-02,23.00,23.26,22.95,23.18,11459000,14.84
2003-12-01,23.30,23.31,23.10,23.20,8900300,14.85
2003-11-28,23.39,23.39,23.05,23.28,3503100,14.90
2003-11-26,23.47,23.50,23.21,23.39,5902700,14.97
2003-11-25,23.02,23.48,22.95,23.46,10488000,15.02
2003-11-24,23.07,23.48,22.99,23.06,9117000,14.76
2003-11-21,23.10,23.23,22.90,23.03,9099800,14.74
2003-11-20,22.85,23.09,22.83,22.93,8511300,14.68
2003-11-19,23.28,23.28,22.88,23.02,8246200,14.74
2003-11-18,23.60,23.61,23.09,23.11,6863200,14.79
2003-11-17,23.61,23.86,23.18,23.39,8663600,14.97
2003-11-14,23.21,23.76,23.21,23.61,10882600,15.11
2003-11-13,23.55,23.55,23.09,23.30,8658400,14.92
2003-11-12,23.42,23.64,23.31,23.55,7362600,15.08
2003-11-11,23.51,23.61,23.31,23.54,10059200,15.07
2003-11-10,22.96,23.65,22.86,23.50,10291500,15.04
2003-11-07,23.09,23.21,22.96,22.96,12015300,14.70
2003-11-06,23.40,23.41,22.90,23.14,12959100,14.81
2003-11-05,23.68,23.80,23.38,23.60,11277200,15.11
2003-11-04,24.15,24.18,23.84,23.88,10934600,15.29
2003-11-03,23.98,24.25,23.92,24.07,13147600,15.41
2003-10-31,23.86,24.00,23.56,23.98,14688900,15.35
2003-10-30,23.85,23.86,23.38,23.48,13714800,15.03
2003-10-29,23.59,23.76,23.40,23.69,13936200,15.17
2003-10-28,23.27,23.64,23.27,23.59,18784000,15.10
2003-10-27,22.94,23.82,22.94,23.48,22233900,15.03
2003-10-24,22.25,22.97,22.10,22.94,15747600,14.69
2003-10-23,22.00,22.48,21.93,22.34,13658000,14.30
2003-10-22,21.62,22.31,21.62,22.10,13818400,14.15
2003-10-21,21.65,22.12,21.45,22.00,22235600,14.08
2003-10-20,22.05,22.40,21.81,22.40,9290500,14.34
2003-10-17,22.10,22.20,21.86,22.00,12361700,14.08
2003-10-16,21.75,22.15,21.44,21.97,11586500,14.06
2003-10-15,21.45,21.69,21.16,21.63,11030500,13.85
2003-10-14,21.69,21.70,21.25,21.40,12054600,13.70
2003-10-13,21.99,22.14,21.51,21.70,8596800,13.89
2003-10-10,22.00,22.15,21.68,21.95,10299800,14.05
2003-10-09,22.33,22.34,21.89,22.04,12004700,14.11
2003-10-08,22.45,22.51,22.08,22.16,8684600,14.19
2003-10-07,22.55,22.95,22.55,22.91,8378100,14.42
2003-10-06,22.55,22.79,22.47,22.77,8163100,14.33
2003-10-03,22.88,22.97,22.53,22.61,12483200,14.23
2003-10-02,22.40,22.58,22.15,22.50,9672200,14.16
2003-10-01,22.37,22.60,22.05,22.60,12576500,14.23
2003-09-30,21.83,22.25,21.75,22.25,11334100,14.01
2003-09-29,21.92,22.08,21.65,21.98,10308100,13.84
2003-09-26,22.02,22.21,21.80,21.82,12563100,13.74
2003-09-25,21.91,22.29,21.70,22.04,10690400,13.87
2003-09-24,22.52,22.73,21.80,21.91,15886400,13.79
2003-09-23,23.20,23.93,22.20,22.52,19729700,14.18
2003-09-22,23.82,23.82,23.18,23.40,6987800,14.73
2003-09-19,24.04,24.04,23.58,23.86,10458900,15.02
2003-09-18,23.75,24.06,23.64,24.04,13020900,15.13
2003-09-17,23.40,23.52,23.25,23.49,6761100,14.79
2003-09-16,23.03,23.43,22.98,23.41,8128300,14.74
2003-09-15,23.40,23.49,23.01,23.06,8961200,14.52
2003-09-12,23.34,23.52,23.08,23.43,6634700,14.75
2003-09-11,23.47,23.62,23.22,23.29,10257300,14.66
2003-09-10,23.00,23.48,22.92,23.30,10122500,14.67
2003-09-09,23.08,23.27,22.86,22.92,6533500,14.43
2003-09-08,23.05,23.28,23.00,23.13,5133100,14.56
2003-09-05,23.12,23.22,22.95,23.00,7320800,14.48
2003-09-04,23.05,23.34,22.91,23.12,8363600,14.55
2003-09-03,22.48,23.20,22.47,22.95,12113400,14.45
2003-09-02,22.44,22.62,22.34,22.49,11352200,14.16
2003-08-29,22.68,22.79,22.29,22.46,10599800,14.14
2003-08-28,22.70,22.85,22.46,22.80,8391600,14.35
2003-08-27,22.95,23.90,22.65,22.70,6668600,14.29
2003-08-26,22.82,23.14,22.50,23.10,7217400,14.54
2003-08-25,23.07,23.17,22.74,22.88,7504900,14.40
2003-08-22,23.77,23.81,23.07,23.15,10188500,14.57
2003-08-21,24.00,24.31,23.67,23.77,10694400,14.96
2003-08-20,23.66,23.99,23.61,23.74,6891600,14.94
2003-08-19,23.55,23.73,23.36,23.66,6736000,14.89
2003-08-18,23.26,23.58,23.20,23.53,6506300,14.81
2003-08-15,23.20,23.23,22.91,23.23,4354500,14.62
2003-08-14,23.20,23.22,22.96,23.08,7604600,14.53
2003-08-13,23.70,23.71,23.00,23.10,8716700,14.54
2003-08-12,23.58,23.64,23.08,23.60,8827700,14.86
2003-08-11,23.49,23.60,23.27,23.52,3833200,14.81
2003-08-08,23.38,23.52,23.25,23.40,6290500,14.73
2003-08-07,23.30,23.53,23.22,23.38,6080400,14.72
2003-08-06,23.23,23.69,23.11,23.45,8230500,14.76
2003-08-05,23.86,23.87,23.20,23.23,8883300,14.62
2003-08-04,23.60,24.00,23.37,23.85,8242700,15.01
2003-08-01,23.60,23.64,23.05,23.40,7861800,14.73
2003-07-31,23.97,24.00,23.28,23.36,9584000,14.70
2003-07-30,23.88,24.00,23.63,23.63,8322300,14.87
2003-07-29,24.20,24.20,23.40,23.57,8617000,14.84
2003-07-28,23.95,24.06,23.52,23.95,7426200,15.08
2003-07-25,23.35,23.69,22.47,23.54,10566600,14.82
2003-07-24,24.25,24.27,22.95,23.30,14180100,14.67
2003-07-23,24.05,24.36,23.60,23.97,11700000,15.09
2003-07-22,23.45,23.95,23.36,23.77,11190700,14.96
2003-07-21,24.13,24.24,23.02,23.13,11640100,14.56
2003-07-18,23.80,24.18,23.56,24.18,9017100,15.22
2003-07-17,23.95,23.97,23.05,23.46,12301200,14.77
2003-07-16,24.65,24.65,23.86,24.12,10098800,15.18
2003-07-15,25.25,25.77,24.52,24.80,8853000,15.61
2003-07-14,25.55,25.74,25.07,25.17,6119500,15.84
2003-07-11,24.90,25.49,24.90,25.41,6116600,15.99
2003-07-10,25.55,25.58,24.82,24.98,8079900,15.72
2003-07-09,26.13,26.30,25.57,25.76,7741600,16.22
2003-07-08,25.75,26.28,25.75,26.11,6965700,16.44
2003-07-07,26.24,26.88,26.10,26.35,8923500,16.35
2003-07-03,26.55,26.81,26.14,26.23,4891600,16.27
2003-07-02,26.25,26.63,26.02,26.60,8058900,16.50
2003-07-01,25.55,26.09,25.48,26.03,10356900,16.15
2003-06-30,25.54,25.82,25.46,25.55,8536300,15.85
2003-06-27,25.80,25.89,25.36,25.44,6534000,15.78
2003-06-26,25.85,26.08,25.55,26.03,6233400,16.15
2003-06-25,26.40,26.61,25.70,25.80,8691400,16.00
2003-06-24,26.05,26.70,26.03,26.40,10913700,16.38
2003-06-23,26.08,26.30,25.90,26.03,9083900,16.15
2003-06-20,25.85,26.18,25.75,26.10,15335400,16.19
2003-06-19,25.72,25.82,25.33,25.61,6368700,15.89
2003-06-18,25.62,26.07,25.41,25.66,7608600,15.92
2003-06-17,25.47,25.80,25.30,25.55,8804200,15.85
2003-06-16,25.52,25.97,25.36,25.85,7685400,16.04
2003-06-13,25.65,25.75,25.19,25.32,8236300,15.71
2003-06-12,26.00,26.10,25.50,26.02,6605800,16.14
2003-06-11,25.62,25.89,25.47,25.83,7654700,16.02
2003-06-10,25.57,25.99,25.40,25.74,10496800,15.97
2003-06-09,26.80,27.35,25.56,25.80,10868800,16.00
2003-06-06,26.95,27.16,26.17,26.42,8044500,16.39
2003-06-05,26.10,26.64,26.00,26.53,8030000,16.46
2003-06-04,25.65,26.24,25.50,26.18,8998800,16.24
2003-06-03,25.80,26.19,25.71,25.83,7335600,16.02
2003-06-02,25.80,26.55,25.54,25.80,10040300,16.00
2003-05-30,25.20,25.86,25.20,25.46,7759800,15.79
2003-05-29,25.00,25.93,25.00,25.20,9550100,15.63
2003-05-28,25.45,25.60,25.27,25.32,9282100,15.71
2003-05-27,25.25,25.52,24.90,25.45,9718900,15.79
2003-05-23,24.15,25.20,24.04,25.15,9849700,15.60
2003-05-22,23.90,24.30,23.90,24.20,9025700,15.01
2003-05-21,24.00,24.22,23.61,24.06,9478400,14.93
2003-05-20,24.33,24.63,24.00,24.37,7895100,15.12
2003-05-19,24.55,24.70,24.07,24.35,6214200,15.10
2003-05-16,24.76,25.08,24.54,24.95,7051800,15.48
2003-05-15,24.60,24.97,24.35,24.76,6781900,15.36
2003-05-14,24.80,24.88,24.40,24.66,9252400,15.30
2003-05-13,24.64,24.88,24.39,24.54,6980200,15.22
2003-05-12,24.15,25.00,24.07,24.64,14362500,15.28
2003-05-09,23.20,23.67,23.16,23.67,8292600,14.68
2003-05-08,23.06,23.35,22.83,23.01,9400200,14.27
2003-05-07,23.45,23.45,23.01,23.07,8114900,14.31
2003-05-06,23.60,23.93,23.50,23.75,9972400,14.73
2003-05-05,24.01,24.19,23.34,23.53,6905000,14.60
2003-05-02,23.50,24.24,23.23,24.01,10180600,14.89
2003-05-01,23.36,23.50,22.59,23.29,7792700,14.45
2003-04-30,23.25,23.70,22.87,23.36,17432100,14.49
2003-04-29,23.13,23.27,22.60,23.05,10766000,14.30
2003-04-28,22.35,23.14,22.20,23.05,9616400,14.30
2003-04-25,22.45,22.57,21.96,22.12,9321600,13.72
2003-04-24,22.10,22.90,22.00,22.52,18982300,13.97
2003-04-23,20.49,21.98,20.40,21.80,20511400,13.52
2003-04-22,19.80,20.02,19.65,19.98,14255600,12.39
2003-04-21,20.70,20.73,19.97,20.03,8774000,12.43
2003-04-17,20.10,20.71,20.00,20.60,12593600,12.78
2003-04-16,21.28,21.30,20.25,20.29,9424700,12.59
2003-04-15,21.25,21.25,20.97,21.25,6422200,13.18
2003-04-14,20.55,21.19,20.55,21.19,7385600,13.14
2003-04-11,21.22,21.31,20.57,20.71,7422400,12.85
2003-04-10,21.30,21.30,20.77,21.05,7961300,13.06
2003-04-09,21.60,21.95,20.99,21.03,7429600,13.05
2003-04-08,21.55,21.95,21.40,21.48,8538000,13.32
2003-04-07,22.70,22.80,21.85,21.91,7938700,13.38
2003-04-04,22.27,22.27,21.56,21.90,7403800,13.38
2003-04-03,22.15,22.46,21.68,21.68,8096100,13.24
2003-04-02,21.40,22.50,21.40,22.15,11965700,13.53
2003-04-01,20.50,21.70,20.40,21.38,18283700,13.06
2003-03-31,19.85,20.43,19.65,20.06,9678500,12.25
2003-03-28,20.35,20.76,20.20,20.24,11967300,12.36
2003-03-27,21.08,21.28,20.75,20.85,12056700,12.74
2003-03-26,21.15,21.50,20.76,21.43,8848800,13.09
2003-03-25,21.10,21.37,20.85,21.15,7528100,12.92
2003-03-24,21.60,21.60,20.74,20.93,7937600,12.79
2003-03-21,22.10,23.08,21.28,21.64,14740700,13.22
2003-03-20,21.82,21.85,21.33,21.77,7499800,13.30
2003-03-19,21.50,21.86,21.26,21.82,7329000,13.33
2003-03-18,21.73,21.99,21.04,21.47,8656400,13.12
2003-03-17,20.85,21.80,20.58,21.74,10985100,13.28
2003-03-14,20.80,21.23,19.90,20.85,8820500,12.74
2003-03-13,19.80,20.54,19.55,20.50,10824300,12.52
2003-03-12,19.22,19.50,18.85,19.45,12864000,11.88
2003-03-11,19.40,19.85,19.11,19.34,10227100,11.81
2003-03-10,20.15,20.25,19.20,19.35,10764200,11.82
2003-03-07,20.18,20.56,20.12,20.49,10142300,12.52
2003-03-06,20.55,20.88,20.24,20.42,7355800,12.47
2003-03-05,20.35,20.85,20.35,20.85,7534600,12.74
2003-03-04,20.90,20.98,20.23,20.46,6731500,12.50
2003-03-03,21.20,21.34,20.60,20.75,7367600,12.68
2003-02-28,21.13,21.34,20.56,20.80,9393200,12.71
2003-02-27,21.00,21.25,20.80,21.07,9353200,12.87
2003-02-26,21.05,21.45,20.58,20.66,9479100,12.62
2003-02-25,20.76,21.43,20.43,21.35,12001200,13.04
2003-02-24,20.65,20.97,20.12,20.75,13391900,12.68
2003-02-21,20.66,21.17,20.20,20.73,28986200,12.66
2003-02-20,22.55,22.96,20.70,21.30,26083000,13.01
2003-02-19,23.44,23.45,22.74,23.03,9614300,14.07
2003-02-18,23.50,23.85,23.38,23.69,8326500,14.47
2003-02-14,22.46,23.35,22.35,23.35,9264500,14.26
2003-02-13,23.08,23.23,22.15,22.45,14333500,13.71
2003-02-12,23.71,23.71,22.97,23.07,9695600,14.09
2003-02-11,24.00,24.35,23.49,23.71,9396800,14.48
2003-02-10,24.55,25.00,23.50,24.50,12545900,14.97
2003-02-07,25.50,25.70,24.85,25.18,6225500,15.38
2003-02-06,25.36,25.60,24.65,24.91,6863500,15.22
2003-02-05,26.20,26.30,25.21,25.35,8659800,15.49
2003-02-04,25.65,26.00,25.25,25.62,11609100,15.65
2003-02-03,25.05,25.62,24.90,25.28,11269000,15.44
2003-01-31,23.81,24.63,23.56,24.44,9902600,14.93
2003-01-30,24.50,24.53,23.75,23.85,8743000,14.57
2003-01-29,23.90,24.52,23.86,24.32,11870800,14.86
2003-01-28,23.75,24.80,23.40,24.32,13137900,14.86
2003-01-27,24.50,25.38,24.50,24.85,8329000,15.18
2003-01-24,25.55,25.79,24.25,24.54,13030700,14.99
2003-01-23,26.94,26.94,25.05,25.53,10967100,15.60
2003-01-22,26.77,27.48,26.64,26.93,5808800,16.45
2003-01-21,27.55,27.65,26.65,26.70,5781800,16.31
2003-01-17,27.85,28.06,27.06,27.28,5888600,16.67
2003-01-16,28.79,28.90,27.75,27.85,7546500,17.01
2003-01-15,29.72,29.99,28.50,28.54,8187600,17.44
2003-01-14,29.20,29.61,28.97,29.61,8935500,18.09
2003-01-13,29.25,29.46,28.61,28.76,7159500,17.57
2003-01-10,29.08,29.08,28.55,28.80,6187300,17.59
2003-01-09,28.78,29.42,28.63,29.07,7695100,17.76
2003-01-08,29.30,29.66,28.61,28.78,11568800,17.58
2003-01-07,30.85,30.86,29.81,30.28,12617700,18.33
2003-01-06,29.97,31.65,29.56,31.19,17354500,18.88
2003-01-03,28.92,29.00,28.51,28.88,6065900,17.49
2003-01-02,27.90,28.98,27.72,28.91,7302900,17.50
2002-12-31,27.23,27.50,26.90,27.11,5713000,16.41
2002-12-30,27.25,27.80,26.75,27.27,4997200,16.51
2002-12-27,27.80,28.10,27.03,27.28,4788500,16.52
2002-12-26,27.75,28.75,27.75,28.05,4259100,16.98
2002-12-24,28.01,28.05,27.69,27.80,2239400,16.83
2002-12-23,28.08,28.35,27.75,28.00,6359000,16.95
2002-12-20,28.68,28.70,27.85,28.21,12759000,17.08
2002-12-19,27.26,27.92,27.26,27.69,7374900,16.76
2002-12-18,27.75,27.99,27.20,27.25,10444000,16.50
2002-12-17,27.13,27.99,27.05,27.55,8349700,16.68
2002-12-16,25.98,27.25,25.98,27.13,9489400,16.43
2002-12-13,25.35,26.50,25.30,25.75,6097800,15.59
2002-12-12,25.78,25.78,25.05,25.56,5105500,15.48
2002-12-11,25.05,25.85,24.85,25.53,6023000,15.46
2002-12-10,25.50,25.75,25.26,25.70,5328900,15.56
2002-12-09,26.18,26.18,25.51,25.69,5830800,15.55
2002-12-06,25.75,26.94,25.61,26.43,6156600,16.00
2002-12-05,26.55,26.70,25.80,26.25,6162700,15.89
2002-12-04,26.93,26.99,26.25,26.45,8882400,16.01
2002-12-03,27.70,27.95,26.65,26.93,8025100,16.30
2002-12-02,28.75,29.10,27.90,28.35,7492300,17.16
2002-11-29,28.00,28.74,27.87,28.50,3332300,17.26
2002-11-27,27.70,28.75,27.55,28.73,5098900,17.39
2002-11-26,28.40,28.42,27.37,27.45,7918400,16.62
2002-11-25,27.35,28.45,27.29,28.40,8141600,17.19
2002-11-22,27.49,28.18,27.11,27.55,8017700,16.68
2002-11-21,26.20,27.93,26.12,27.48,11146700,16.64
2002-11-20,25.32,26.85,25.21,26.20,9795800,15.86
2002-11-19,25.60,25.70,25.07,25.48,6724500,15.43
2002-11-18,25.44,26.04,25.00,25.64,8173000,15.52
2002-11-15,24.41,25.23,24.10,25.19,7715400,15.25
2002-11-14,24.33,25.05,24.23,24.40,7596800,14.77
2002-11-13,25.02,25.02,23.95,24.32,12866800,14.72
2002-11-12,26.30,26.43,24.75,25.01,12683200,15.14
2002-11-11,27.21,27.21,26.03,26.20,5076400,15.86
2002-11-08,27.02,27.80,26.55,27.21,8021400,16.47
2002-11-07,27.80,28.20,26.25,26.77,6267400,16.21
2002-11-06,27.73,28.20,27.00,27.80,6334400,16.83
2002-11-05,27.87,28.90,27.40,27.72,7174500,16.78
2002-11-04,27.26,28.51,27.26,27.87,10199400,16.87
2002-11-01,25.67,27.50,25.26,27.25,10612200,16.50
2002-10-31,25.97,26.90,25.32,25.66,6984600,15.54
2002-10-30,25.24,26.05,25.00,25.96,6618700,15.72
2002-10-29,25.82,26.35,24.75,25.25,7287100,15.29
2002-10-28,25.05,26.50,25.01,25.82,7896000,15.63
2002-10-25,25.40,25.50,24.20,24.97,8908900,15.12
2002-10-24,26.55,26.55,25.35,25.65,11263900,15.53
2002-10-23,25.25,26.01,25.10,25.85,13843100,15.65
2002-10-22,25.20,27.15,25.02,27.05,10650000,16.38
2002-10-21,25.00,26.05,24.85,25.75,8197700,15.59
2002-10-18,24.05,25.48,23.90,25.25,10081700,15.29
2002-10-17,24.40,24.80,24.30,24.50,10463100,14.83
2002-10-16,23.76,24.40,23.25,23.25,8926100,14.08
2002-10-15,23.35,23.77,22.54,23.76,9690800,14.39
2002-10-14,22.40,22.47,21.88,22.40,7324500,13.56
2002-10-11,21.98,22.90,21.50,22.45,10536000,13.59
2002-10-10,20.50,21.43,20.00,21.25,11503900,12.87
2002-10-09,20.48,20.98,19.97,20.36,12059400,12.33
2002-10-08,21.45,21.79,20.20,20.48,13471700,12.40
2002-10-07,21.62,21.70,20.99,21.03,7383300,12.57
2002-10-04,21.81,21.95,20.90,21.62,10448900,12.92
2002-10-03,21.00,22.00,20.40,21.80,14426600,13.03
2002-10-02,20.60,20.61,19.98,20.18,9514700,12.06
2002-10-01,20.05,20.99,19.80,20.82,11014900,12.44
2002-09-30,19.65,20.69,19.57,20.10,14730100,12.01
2002-09-27,21.00,21.00,19.65,20.15,21551300,12.04
2002-09-26,22.92,22.99,21.60,21.90,9773500,13.09
2002-09-25,22.67,23.20,22.35,22.59,9794700,13.50
2002-09-24,22.50,23.00,22.05,22.63,9398700,13.53
2002-09-23,22.75,22.90,21.50,22.71,7627100,13.57
2002-09-20,23.00,23.45,22.50,23.20,15160700,13.87
2002-09-19,23.85,24.34,23.25,23.38,5957000,13.97
2002-09-18,24.30,24.63,23.70,24.17,4585900,14.45
2002-09-17,24.95,25.17,24.02,24.30,5032600,14.52
2002-09-16,24.40,25.00,24.01,24.58,5886200,14.69
2002-09-13,24.60,25.10,23.95,24.55,4927900,14.67
2002-09-12,25.85,26.18,24.50,24.85,6141700,14.85
2002-09-11,25.50,26.19,25.40,25.85,6689300,15.45
2002-09-10,24.50,24.90,24.39,24.88,4250600,14.87
2002-09-09,24.00,24.86,23.64,24.54,6960600,14.67
2002-09-06,24.00,24.27,23.65,24.00,6418200,14.34
2002-09-05,23.90,24.45,23.20,23.47,7791100,14.03
2002-09-04,23.70,24.50,23.40,24.30,8067600,14.52
2002-09-03,24.25,24.40,23.00,23.10,8919400,13.81
2002-08-30,24.00,24.95,23.99,24.74,12143100,14.79
2002-08-29,25.20,26.30,25.18,25.80,6597600,15.42
2002-08-28,26.22,26.47,25.40,25.81,5992800,15.43
2002-08-27,26.95,27.14,26.16,26.56,5401400,15.87
2002-08-26,26.50,26.99,25.46,26.65,6793300,15.93
2002-08-23,26.90,26.97,26.00,26.30,8326000,15.72
2002-08-22,28.15,28.40,26.90,27.38,10524800,16.36
2002-08-21,27.50,28.22,27.42,28.11,8542600,16.80
2002-08-20,28.50,29.72,27.50,27.68,10478200,16.54
2002-08-19,28.93,29.99,28.86,29.87,6745000,17.85
2002-08-16,27.85,29.70,27.60,28.69,7022700,17.15
2002-08-15,28.12,28.75,27.60,28.06,6257200,16.77
2002-08-14,26.60,28.20,26.12,28.14,7383300,16.82
2002-08-13,26.75,27.70,26.40,26.63,5963900,15.92
2002-08-12,26.96,27.10,26.50,26.85,6014400,16.05
2002-08-09,26.60,27.25,26.19,26.96,6589300,16.11
2002-08-08,25.65,26.90,25.39,26.63,7837700,15.92
2002-08-07,26.50,26.50,24.60,25.72,12144100,15.37
2002-08-06,26.25,27.22,26.01,26.09,6870700,15.59
2002-08-05,27.80,27.85,25.90,26.10,7451900,15.60
2002-08-02,28.00,28.20,26.50,26.50,7854000,15.84
2002-08-01,27.45,27.92,26.58,27.45,10479100,16.41
2002-07-31,26.55,28.20,26.51,27.66,12743300,16.53
2002-07-30,25.85,26.48,25.55,26.31,9772200,15.72
2002-07-29,26.55,26.85,25.93,26.21,11495500,15.67
2002-07-26,26.00,26.42,25.70,26.25,10886900,15.69
2002-07-25,24.70,26.51,24.35,26.01,16077500,15.55
2002-07-24,22.20,25.06,22.20,24.72,17154400,14.77
2002-07-23,23.85,23.87,22.40,23.30,18140100,13.93
2002-07-22,25.00,25.65,22.80,23.96,22319100,14.32
2002-07-19,26.95,27.84,26.25,26.68,10011100,15.95
2002-07-18,28.90,29.32,27.55,27.74,7883600,16.58
2002-07-17,30.00,30.41,28.42,28.89,9288600,17.27
2002-07-16,28.95,30.24,28.95,29.57,7751000,17.67
2002-07-15,29.00,29.95,28.50,29.51,11917200,17.64
2002-07-12,30.65,30.69,29.11,29.64,9933700,17.72
2002-07-11,29.70,31.15,29.38,30.65,9030300,18.32
2002-07-10,30.83,30.95,29.58,30.01,8066100,17.94
2002-07-09,31.30,31.90,30.40,30.58,6832700,18.28
2002-07-08,31.43,31.85,30.78,31.61,7339200,18.89
2002-07-05,31.10,31.96,30.74,31.70,4133500,18.78
2002-07-03,30.04,30.85,29.88,30.70,8006900,18.19
2002-07-02,30.00,30.71,29.26,29.94,9104700,17.74
2002-07-01,30.55,31.63,29.95,29.96,8625600,17.75
2002-06-28,30.20,30.75,29.60,30.50,14584900,18.07
2002-06-27,29.20,30.15,28.20,30.15,13362100,17.87
2002-06-26,28.30,29.87,27.85,29.50,15970400,17.48
2002-06-25,30.90,30.95,29.25,29.60,9191700,17.54
2002-06-24,31.35,31.35,29.50,30.45,9392400,18.04
2002-06-21,30.75,31.35,30.50,31.35,13624700,18.58
2002-06-20,31.00,31.52,30.26,30.95,8624200,18.34
2002-06-19,32.75,32.92,31.00,31.24,8928800,18.51
2002-06-18,33.05,33.18,32.80,32.98,6400900,19.54
2002-06-17,32.75,33.40,32.30,33.30,7214500,19.73
2002-06-14,30.75,32.24,30.33,32.23,11680200,19.10
2002-06-13,33.08,33.24,32.40,32.65,6044000,19.35
2002-06-12,32.13,33.00,32.05,32.83,7695600,19.45
2002-06-11,33.15,33.40,31.94,32.13,5894300,19.04
2002-06-10,33.20,33.95,32.62,33.15,4462900,19.64
2002-06-07,32.35,33.45,32.20,33.06,5965400,19.59
2002-06-06,33.50,33.70,31.90,32.35,6692300,19.17
2002-06-05,33.75,34.05,33.35,33.58,5197600,19.90
2002-06-04,33.15,33.85,32.75,33.25,6330100,19.70
2002-06-03,34.54,34.67,33.13,33.15,5383700,19.64
2002-05-31,34.10,34.80,34.07,34.29,7305600,20.32
2002-05-30,34.60,34.92,33.61,34.56,6016900,20.48
2002-05-29,35.40,35.57,34.80,35.05,5405100,20.77
2002-05-28,35.07,35.50,34.75,35.38,5114000,20.97
2002-05-24,36.25,36.25,35.02,35.07,5370900,20.78
2002-05-23,34.95,36.36,34.75,36.25,7277900,21.48
2002-05-22,34.60,35.20,34.29,34.93,4421800,20.70
2002-05-21,34.17,35.20,34.17,34.70,7575300,20.56
2002-05-20,34.57,34.57,33.85,34.16,5445100,20.24
2002-05-17,34.50,34.65,34.20,34.57,8505500,20.49
2002-05-16,33.66,34.94,33.63,34.68,8765600,20.55
2002-05-15,33.04,33.87,32.87,33.41,9148300,19.80
2002-05-14,32.95,33.23,32.54,33.04,8595300,19.58
2002-05-13,30.60,32.15,30.59,32.05,7970500,18.99
2002-05-10,31.15,31.24,30.17,30.45,6392400,18.04
2002-05-09,31.45,32.20,31.14,31.35,4429600,18.58
2002-05-08,31.25,32.00,31.20,31.84,8136800,18.87
2002-05-07,30.90,31.05,30.25,30.50,6119900,18.07
2002-05-06,31.00,31.58,30.83,31.06,4989500,18.41
2002-05-03,31.95,32.17,31.00,31.14,6288000,18.45
2002-05-02,32.65,32.85,31.90,32.43,7005300,19.22
2002-05-01,31.00,32.65,30.80,32.65,9777900,19.35
2002-04-30,30.25,31.45,30.15,31.06,9738600,18.41
2002-04-29,31.15,31.35,30.14,30.15,7771000,17.87
2002-04-26,31.92,32.14,31.31,31.40,8461400,18.61
2002-04-25,31.15,32.25,31.15,31.97,9865700,18.94
2002-04-24,31.00,32.40,31.00,31.58,11089000,18.71
2002-04-23,31.35,32.48,31.10,31.28,12413100,18.54
2002-04-22,31.80,31.99,30.75,31.66,12657300,18.76
2002-04-19,33.40,33.58,32.61,32.72,10397400,19.39
2002-04-18,33.70,34.30,32.84,33.89,8322200,20.08
2002-04-17,34.90,35.10,34.25,34.50,9015200,20.44
2002-04-16,33.83,34.75,33.83,34.57,10198800,20.49
2002-04-15,34.00,34.52,33.35,33.47,6913400,19.83
2002-04-12,33.30,34.25,33.20,34.00,9105900,20.15
2002-04-11,35.50,35.50,33.40,33.75,12628700,20.00
2002-04-10,34.75,35.70,34.48,35.65,9836100,21.13
2002-04-09,36.28,36.33,34.77,34.90,11292500,20.68
2002-04-08,36.80,37.00,36.13,36.53,6260600,21.65
2002-04-05,38.00,38.18,37.20,37.34,4073200,21.97
2002-04-04,37.80,38.40,37.70,38.15,5593900,22.44
2002-04-03,37.45,37.95,37.15,37.62,6860500,22.13
2002-04-02,36.63,37.25,36.30,37.20,6565300,21.88
2002-04-01,37.69,37.69,36.44,36.66,7336100,21.57
2002-03-28,37.90,38.24,37.25,37.44,6554000,22.03
2002-03-27,38.20,38.31,37.65,37.65,7807800,22.15
2002-03-26,38.20,38.60,38.15,38.34,4613000,22.56
2002-03-25,37.78,38.31,37.78,38.00,4104700,22.36
2002-03-22,38.55,38.72,37.80,37.92,5365900,22.31
2002-03-21,39.00,39.15,38.38,38.63,4875100,22.73
2002-03-20,39.20,39.40,38.89,39.02,4633300,22.96
2002-03-19,39.00,39.27,38.61,39.25,5890200,23.09
2002-03-18,38.80,39.19,38.69,38.90,3554600,22.88
2002-03-15,39.00,39.20,38.82,39.00,9228000,22.94
2002-03-14,38.95,39.12,38.30,38.69,4959500,22.76
2002-03-13,38.90,39.00,38.41,38.80,4111800,22.83
2002-03-12,38.45,38.90,38.34,38.78,4781000,22.81
2002-03-11,38.50,38.80,38.40,38.60,6267700,22.71
2002-03-08,38.90,39.10,38.12,38.40,8359300,22.59
2002-03-07,39.45,39.45,38.31,38.75,6095200,22.80
2002-03-06,39.02,39.25,38.55,39.03,6846800,22.96
2002-03-05,39.11,39.20,38.55,38.77,5074100,22.81
2002-03-04,39.40,39.56,38.65,39.36,6136000,23.16
2002-03-01,38.35,39.00,38.18,39.00,5851100,22.94
2002-02-28,37.89,38.68,37.75,37.84,6571500,22.26
2002-02-27,37.59,38.20,37.25,37.80,6687300,22.24
2002-02-26,37.62,38.22,37.32,37.50,6292200,22.06
2002-02-25,36.80,38.00,36.80,37.62,6287800,22.13
2002-02-22,35.60,37.05,35.56,36.81,6477200,21.66
2002-02-21,36.50,37.13,36.25,36.50,7388200,21.47
2002-02-20,36.65,37.24,35.55,37.05,6210500,21.80
2002-02-19,36.96,37.20,36.20,36.50,7191600,21.47
2002-02-15,37.02,37.65,37.02,37.12,6406100,21.84
2002-02-14,36.94,37.14,36.85,37.02,6407600,21.78
2002-02-13,36.14,36.79,35.88,36.78,6342600,21.64
2002-02-12,35.28,36.26,35.00,36.05,6548800,21.21
2002-02-11,35.63,35.80,35.09,35.35,5235100,20.80
2002-02-08,35.08,35.82,35.08,35.63,8101300,20.96
2002-02-07,34.49,35.84,34.48,35.10,8632200,20.65
2002-02-06,35.52,36.00,34.29,34.49,10681900,20.29
2002-02-05,35.45,36.85,35.09,36.01,7960700,21.18
2002-02-04,37.21,37.21,35.64,35.81,6887800,21.07
2002-02-01,37.55,37.55,36.68,36.96,8741600,21.74
2002-01-31,36.55,37.45,36.55,37.45,8432500,22.03
2002-01-30,36.25,36.58,35.85,36.30,6484000,21.36
2002-01-29,36.20,37.25,36.10,36.10,9515400,21.24
2002-01-28,35.62,36.05,35.55,36.04,4949500,21.20
2002-01-25,36.15,36.59,35.50,35.52,8351700,20.90
2002-01-24,37.30,37.30,36.15,36.40,10323900,21.41
2002-01-23,35.35,36.50,35.35,36.33,9112200,21.37
2002-01-22,36.58,36.60,35.12,35.57,7584900,20.93
2002-01-18,36.70,36.99,36.02,36.51,6214200,21.48
2002-01-17,37.08,37.18,36.50,36.88,7164400,21.70
2002-01-16,37.60,37.79,37.10,37.11,5903000,21.83
2002-01-15,37.82,38.27,37.28,37.79,7316200,22.23
2002-01-14,37.88,38.30,37.72,38.01,4937800,22.36
2002-01-11,38.60,38.76,37.79,37.83,5582600,22.26
2002-01-10,38.00,38.82,37.55,38.50,6082700,22.65
2002-01-09,39.85,39.85,38.02,38.17,6288100,22.46
2002-01-08,39.50,39.85,39.30,39.74,4587300,23.38
2002-01-07,39.95,40.40,39.85,39.91,4840300,23.33
2002-01-04,40.95,40.99,39.70,39.99,7161500,23.38
2002-01-03,39.90,40.35,39.20,40.17,7752200,23.48
2002-01-02,39.25,39.95,38.95,39.90,6064600,23.32
2001-12-31,39.40,39.55,39.06,39.17,4987100,22.90
2001-12-28,39.92,40.06,39.20,39.49,3944100,23.08
2001-12-27,39.20,39.70,39.01,39.69,4609000,23.20
2001-12-26,39.08,39.63,39.08,39.12,3860400,22.87
2001-12-24,39.00,39.28,38.80,39.10,2859600,22.86
2001-12-21,39.98,40.29,39.20,39.30,16494800,22.97
2001-12-20,39.30,39.87,38.84,39.75,7253500,23.23
2001-12-19,39.20,39.62,38.75,39.38,7403800,23.02
2001-12-18,40.00,40.28,39.20,39.20,6944300,22.91
2001-12-17,39.20,40.06,39.15,39.93,8738400,23.34
2001-12-14,38.68,39.15,38.31,38.95,7919300,22.77
2001-12-13,38.25,38.70,37.86,38.68,9531900,22.61
2001-12-12,38.25,38.50,38.00,38.24,7570400,22.35
2001-12-11,37.60,38.50,37.40,38.00,11468500,22.21
2001-12-10,37.50,37.91,37.25,37.69,5688300,22.03
2001-12-07,38.25,38.27,37.20,37.45,6164700,21.89
2001-12-06,38.28,38.49,37.86,38.21,5250800,22.33
2001-12-05,37.95,38.55,37.70,38.37,6162200,22.43
2001-12-04,38.12,38.43,37.54,37.89,7861200,22.15
2001-12-03,37.60,38.45,37.34,38.07,6370500,22.25
2001-11-30,37.40,37.75,37.20,37.38,6961800,21.85
2001-11-29,37.40,37.85,36.52,37.85,8375100,22.12
2001-11-28,37.80,38.14,37.51,37.61,6614100,21.98
2001-11-27,38.55,39.00,38.07,38.23,6381700,22.35
2001-11-26,39.15,39.40,38.50,39.02,5097200,22.81
2001-11-23,39.47,39.47,38.60,39.25,1792800,22.94
2001-11-21,39.00,39.12,38.60,38.99,4188900,22.79
2001-11-20,39.89,40.10,38.95,39.09,6012400,22.85
2001-11-19,39.60,40.04,39.26,39.90,6886900,23.32
2001-11-16,39.00,39.75,38.61,39.13,8518900,22.87
2001-11-15,37.75,39.00,37.65,39.00,8830600,22.80
2001-11-14,37.35,37.65,36.50,37.44,7650400,21.88
2001-11-13,38.20,38.21,37.30,37.40,6621100,21.86
2001-11-12,38.50,38.50,37.55,37.94,4822400,22.18
2001-11-09,38.20,38.75,38.02,38.44,3897600,22.47
2001-11-08,37.85,38.37,37.81,37.99,6636600,22.21
2001-11-07,38.30,38.30,37.79,38.04,6860100,22.24
2001-11-06,38.55,38.60,37.83,38.29,6683000,22.38
2001-11-05,38.80,39.05,38.25,38.52,7432000,22.52
2001-11-02,39.14,39.45,38.33,38.61,7737100,22.57
2001-11-01,38.11,39.29,37.91,39.14,8769400,22.88
2001-10-31,37.85,38.45,37.75,38.11,6615000,22.28
2001-10-30,39.05,39.60,37.99,38.10,10310800,22.27
2001-10-29,39.50,39.86,39.15,39.64,7624900,23.17
2001-10-26,38.65,39.60,38.50,39.20,6837400,22.91
2001-10-25,38.80,39.20,38.65,38.90,7789500,22.74
2001-10-24,39.00,39.98,38.60,39.21,10626900,22.92
2001-10-23,40.15,40.45,38.25,38.78,22820600,22.67
2001-10-22,42.25,42.45,41.10,41.40,12594200,24.20
2001-10-19,43.30,43.92,42.80,43.64,5445300,25.51
2001-10-18,43.18,43.55,42.71,43.29,6497800,25.30
2001-10-17,43.39,43.70,42.71,43.18,7520800,25.24
2001-10-16,44.40,44.40,42.95,43.39,6976000,25.36
2001-10-15,44.10,44.30,43.45,43.87,5536600,25.64
2001-10-12,45.64,46.03,43.87,44.15,6867500,25.81
2001-10-11,47.00,47.25,45.00,45.55,8065600,26.63
2001-10-10,46.45,46.99,46.27,46.92,6150600,27.43
2001-10-09,46.35,46.78,45.90,46.69,5058100,27.29
2001-10-08,44.88,46.22,44.85,45.85,5655900,26.80
2001-10-05,45.60,45.74,44.40,44.88,6462900,26.23
2001-10-04,46.18,46.25,45.30,45.72,7335700,26.57
2001-10-03,47.00,47.00,45.78,46.18,7814200,26.84
2001-10-02,46.55,47.00,46.05,47.00,5920900,27.32
2001-10-01,46.65,46.98,46.17,46.48,7867700,27.02
2001-09-28,46.75,47.33,46.45,47.12,10201500,27.39
2001-09-27,47.35,47.45,45.65,46.25,10731600,26.88
2001-09-26,47.00,47.35,46.33,47.34,10248300,27.52
2001-09-25,45.85,47.50,45.56,47.15,13623700,27.41
2001-09-24,44.60,45.70,44.33,45.06,9334800,26.19
2001-09-21,45.15,45.89,43.90,44.25,13586800,25.72
2001-09-20,45.00,46.25,44.70,45.90,12334100,26.68
2001-09-19,45.60,46.20,44.90,45.29,14318200,26.33
2001-09-18,44.31,45.80,44.00,45.65,10459400,26.53
2001-09-17,43.00,44.45,42.55,44.30,12674800,25.75
2001-09-10,41.00,43.60,41.00,43.43,8005100,25.24
2001-09-07,41.45,41.46,40.71,41.00,5236900,23.83
2001-09-06,41.85,42.00,41.50,41.90,7151400,24.35
2001-09-05,42.00,42.30,41.12,42.24,6301100,24.55
2001-09-04,40.92,43.00,40.84,42.00,7152200,24.41
2001-08-31,41.05,41.26,40.60,40.91,3993200,23.78
2001-08-30,41.45,41.94,40.70,40.98,5209900,23.82
2001-08-29,41.60,41.65,40.82,41.45,4552900,24.09
2001-08-28,41.65,41.75,41.20,41.37,3156700,24.05
2001-08-27,42.20,42.54,41.73,41.74,4553300,24.26
2001-08-24,42.30,42.64,42.07,42.61,4867700,24.77
2001-08-23,42.50,43.05,42.05,42.05,5041200,24.44
2001-08-22,42.85,42.95,42.18,42.25,4971500,24.56
2001-08-21,43.95,43.98,42.90,43.09,3843300,25.05
2001-08-20,42.65,43.78,42.65,43.70,4798300,25.40
2001-08-17,43.50,43.50,42.25,42.55,4970000,24.73
2001-08-16,43.05,43.82,43.01,43.60,5379600,25.34
2001-08-15,44.25,44.25,43.32,43.36,4600800,25.20
2001-08-14,44.25,44.50,43.65,44.00,3878700,25.58
2001-08-13,44.27,44.67,44.06,44.42,3629600,25.82
2001-08-10,43.25,44.65,42.49,44.52,5339500,25.88
2001-08-09,42.82,43.50,42.43,43.16,4787000,25.09
2001-08-08,43.30,43.81,42.66,42.87,4341500,24.92
2001-08-07,43.74,44.00,43.15,43.82,3863400,25.47
2001-08-06,43.40,43.77,43.32,43.49,4928500,25.28
2001-08-03,44.25,44.29,43.02,43.49,3453500,25.28
2001-08-02,45.20,45.20,43.99,44.22,6029900,25.70
2001-08-01,45.29,45.50,44.80,44.92,6889000,26.11
2001-07-31,43.80,45.25,43.46,45.03,9541900,26.17
2001-07-30,43.98,44.32,43.80,44.15,4664100,25.66
2001-07-27,43.75,44.44,43.67,43.87,5612200,25.50
2001-07-26,42.50,43.87,42.42,43.75,7970000,25.43
2001-07-25,42.00,43.49,41.40,43.38,10195000,25.21
2001-07-24,41.95,41.95,40.51,40.80,6172400,23.72
2001-07-23,43.05,43.05,42.01,42.06,3770600,24.45
2001-07-20,43.20,43.70,42.45,42.90,6592700,24.94
2001-07-19,44.15,44.49,43.30,43.84,7573700,25.48
2001-07-18,43.80,44.30,43.40,44.10,8833700,25.63
2001-07-17,42.98,44.30,42.98,44.06,10325200,25.61
2001-07-16,41.95,43.27,41.81,42.98,5454400,24.98
2001-07-13,41.70,42.00,41.60,41.95,4338800,24.38
2001-07-12,41.85,42.15,41.25,42.00,8282500,24.41
2001-07-11,40.50,42.54,40.31,42.02,8527200,24.42
2001-07-10,40.25,40.65,40.03,40.25,3666100,23.40
2001-07-09,39.95,40.64,39.74,40.25,3845000,23.40
2001-07-06,41.00,41.32,40.00,40.00,6216000,23.25
2001-07-05,40.65,41.60,40.55,41.30,5561200,23.86
2001-07-03,40.55,40.79,40.26,40.62,3050100,23.46
2001-07-02,40.06,40.79,40.01,40.60,5208500,23.45
2001-06-29,39.50,40.90,39.35,40.06,7427000,23.14
2001-06-28,39.50,40.34,39.50,39.81,5206900,23.00
2001-06-27,38.90,40.02,38.88,39.40,5380000,22.76
2001-06-26,38.21,40.00,38.20,39.44,6552800,22.78
2001-06-25,39.10,39.25,38.53,38.70,5272300,22.36
2001-06-22,39.60,39.83,38.66,38.85,5981700,22.44
2001-06-21,39.80,39.81,38.94,39.34,15176800,22.72
2001-06-20,40.25,40.99,39.65,40.00,7949800,23.11
2001-06-19,40.25,40.63,40.00,40.42,5395900,23.35
2001-06-18,40.50,40.70,39.66,39.76,5702100,22.97
2001-06-15,40.78,41.36,40.05,40.31,11522200,23.29
2001-06-14,41.70,42.00,41.33,41.71,4945700,24.09
2001-06-13,42.04,42.18,41.85,42.03,3365400,24.28
2001-06-12,42.20,42.28,41.60,42.04,5322000,24.28
2001-06-11,41.20,42.18,41.13,42.18,3759400,24.37
2001-06-08,41.70,41.70,41.05,41.44,3601300,23.94
2001-06-07,41.80,42.06,41.52,41.70,5304000,24.09
2001-06-06,42.15,42.31,41.76,41.80,6115900,24.15
2001-06-05,42.00,42.61,41.95,42.40,5676200,24.49
2001-06-04,42.35,42.55,41.75,42.04,4506900,24.28
2001-06-01,42.70,42.75,42.01,42.05,5324700,24.29
2001-05-31,42.45,43.05,42.25,43.05,4658000,24.87
2001-05-30,42.95,43.18,42.18,42.26,4308200,24.41
2001-05-29,42.35,43.18,42.16,43.18,5923300,24.94
2001-05-25,43.45,43.73,42.28,42.35,6033000,24.46
2001-05-24,42.70,43.37,42.55,43.09,6151300,24.89
2001-05-23,43.10,43.55,42.75,42.85,5878900,24.75
2001-05-22,44.34,44.35,43.21,43.37,5638700,25.05
2001-05-21,44.70,44.79,43.90,44.01,4006600,25.42
2001-05-18,43.77,44.59,43.70,44.52,4426200,25.72
2001-05-17,45.05,45.68,43.61,43.70,6964700,25.24
2001-05-16,43.10,45.00,42.75,44.90,6735500,25.94
2001-05-15,42.80,43.35,42.27,43.35,4953500,25.04
2001-05-14,42.10,42.80,41.87,42.80,3696900,24.72
2001-05-11,42.72,42.93,41.45,42.25,4258000,24.41
2001-05-10,42.75,42.78,42.11,42.64,4839100,24.63
2001-05-09,42.50,42.50,41.73,42.25,7041400,24.41
2001-05-08,42.96,43.50,42.35,42.46,6189200,24.53
2001-05-07,42.15,42.99,41.81,42.97,4742600,24.82
2001-05-04,41.30,42.22,41.26,42.15,5156800,24.35
2001-05-03,41.75,41.90,40.86,41.80,7273400,24.15
2001-05-02,42.73,42.73,41.75,42.37,7856300,24.48
2001-05-01,41.85,42.73,41.40,42.73,7468400,24.68
2001-04-30,41.90,42.13,41.10,41.25,6955600,23.83
2001-04-27,41.30,42.08,40.95,41.90,6302000,24.20
2001-04-26,40.85,41.55,40.45,40.92,6455300,23.64
2001-04-25,39.50,41.11,39.50,40.79,7795900,23.56
2001-04-24,39.20,40.17,39.20,39.70,5774200,22.93
2001-04-23,39.50,40.05,38.38,39.25,11380800,22.67
2001-04-20,41.35,41.54,39.85,40.00,9463500,23.11
2001-04-19,41.60,41.85,40.94,41.35,7353900,23.89
2001-04-18,42.50,43.59,41.29,41.74,10161900,24.11
2001-04-17,41.80,43.35,41.75,43.17,5640900,24.94
2001-04-16,41.80,42.19,41.31,41.99,5305300,24.26
2001-04-12,41.05,41.48,40.15,41.18,7688600,23.79
2001-04-11,42.20,42.40,40.90,41.20,9050000,23.80
2001-04-10,43.50,43.87,42.59,42.99,6794400,24.83
2001-04-09,42.85,43.68,42.41,43.35,5761600,25.04
2001-04-06,44.40,44.40,41.91,43.30,7133700,25.01
2001-04-05,44.30,44.74,43.30,44.44,8446500,25.52
2001-04-04,43.00,44.02,42.80,43.98,5991300,25.26
2001-04-03,44.36,44.36,42.65,43.12,6639300,24.76
2001-04-02,44.63,45.05,43.13,43.76,5819600,25.13
2001-03-30,43.63,44.63,43.03,44.63,5861200,25.63
2001-03-29,41.50,44.19,41.34,43.48,6250100,24.97
2001-03-28,43.25,43.50,41.78,42.19,6902900,24.23
2001-03-27,41.45,44.30,41.24,43.90,7986700,25.21
2001-03-26,42.05,42.20,40.50,41.25,8647000,23.69
2001-03-23,40.10,41.86,39.78,41.86,7723700,24.04
2001-03-22,40.12,40.80,39.72,40.51,9854000,23.27
2001-03-21,40.20,40.84,39.50,40.12,7122900,23.04
2001-03-20,42.96,43.13,40.88,40.90,5541100,23.49
2001-03-19,41.95,43.80,41.73,43.06,5436700,24.73
2001-03-16,42.10,42.61,41.70,42.14,10892700,24.20
2001-03-15,43.00,43.05,41.85,42.82,8619000,24.59
2001-03-14,42.50,43.95,41.00,42.11,10311500,24.18
2001-03-13,44.64,45.10,43.95,44.93,5739000,25.80
2001-03-12,44.50,46.70,44.44,44.89,6473300,25.78
2001-03-09,45.21,46.19,44.55,45.00,6029300,25.84
2001-03-08,44.40,45.71,44.25,45.46,4639400,26.11
2001-03-07,45.25,45.69,43.60,43.97,7686600,25.25
2001-03-06,45.90,46.80,45.65,46.01,6270100,26.42
2001-03-05,46.10,46.10,44.90,45.41,6130800,26.08
2001-03-02,42.60,46.58,42.60,46.57,20610400,26.75
2001-03-01,48.25,48.25,45.50,45.50,8706100,26.13
2001-02-28,50.59,50.85,47.70,47.70,8131900,27.40
2001-02-27,50.30,50.79,49.97,50.58,6312900,29.05
2001-02-26,49.72,50.30,49.20,50.30,5063500,28.89
2001-02-23,48.25,50.00,47.50,49.72,6412800,28.56
2001-02-22,47.50,48.93,46.75,48.93,5717600,28.10
2001-02-21,48.25,48.57,47.20,47.50,4842800,27.28
2001-02-20,47.97,49.02,47.40,48.77,4855600,28.01
2001-02-16,47.00,48.25,46.38,47.72,5310000,27.41
2001-02-15,47.40,48.30,46.85,47.00,3702100,26.99
2001-02-14,48.45,48.50,46.80,47.00,3868100,26.99
2001-02-13,47.77,48.52,47.25,48.46,4858500,27.83
2001-02-12,46.62,48.32,46.60,47.77,5605800,27.44
2001-02-09,48.05,48.12,46.00,46.57,6965200,26.75
2001-02-08,48.45,48.68,47.80,48.22,4579900,27.69
2001-02-07,49.95,49.95,48.10,48.65,4579500,27.94
2001-02-06,49.60,49.80,48.70,49.75,4423900,28.57
2001-02-05,49.10,49.70,48.00,49.70,6654800,28.54
2001-02-02,50.99,51.24,49.27,49.80,8428600,28.60
2001-02-01,48.80,50.75,48.65,50.55,7119500,29.03
2001-01-31,48.00,48.40,47.22,48.35,5460300,27.77
2001-01-30,47.02,48.15,46.95,47.92,4124100,27.52
2001-01-29,46.75,48.35,46.68,47.90,5653200,27.51
2001-01-26,47.06,47.44,45.25,46.69,5372800,26.82
2001-01-25,47.94,48.19,46.25,47.38,7287300,27.21
2001-01-24,48.50,48.50,46.69,47.38,9420200,27.21
2001-01-23,48.94,49.69,48.81,49.31,5500800,28.32
2001-01-22,49.56,49.75,47.69,48.88,6288100,28.07
2001-01-19,50.00,50.31,49.31,49.69,5267900,28.54
2001-01-18,50.44,51.19,49.94,50.56,4843700,29.04
2001-01-17,49.94,51.00,49.69,50.31,4738700,28.89
2001-01-16,50.50,50.88,48.38,50.06,6019400,28.75
2001-01-12,52.31,52.44,49.88,50.94,5681000,29.26
2001-01-11,52.44,52.44,51.31,52.38,3775100,30.08
2001-01-10,51.00,52.50,50.63,52.38,4561800,30.08
2001-01-09,50.00,52.25,49.75,51.94,5476400,29.83
2001-01-08,49.94,50.69,48.81,50.13,6300700,28.79
2001-01-05,51.75,52.06,49.44,50.00,7291400,28.57
2001-01-04,51.13,52.75,50.94,51.75,9831400,29.57
2001-01-03,50.38,53.06,50.19,51.00,11303200,29.14
2001-01-02,47.56,50.44,47.50,50.38,8130400,28.79
2000-12-29,47.63,48.19,46.88,47.75,4713700,27.29
2000-12-28,48.19,48.19,46.88,47.13,4211200,26.93
2000-12-27,46.88,47.75,46.81,47.75,4553300,27.29
2000-12-26,45.56,46.88,45.56,46.81,4070900,26.75
2000-12-22,44.88,45.88,44.63,45.88,7465500,26.22
2000-12-21,44.06,44.94,42.63,44.88,10765700,25.65
2000-12-20,46.06,46.25,43.31,44.06,15006600,25.18
2000-12-19,46.75,48.00,45.81,46.56,23398900,26.61
2000-12-18,53.75,54.38,52.75,53.31,5234500,30.46
2000-12-15,54.69,55.00,53.69,53.69,12223600,30.68
2000-12-14,52.75,54.88,52.75,54.63,5163800,31.22
2000-12-13,52.94,53.69,52.75,53.44,4839000,30.54
2000-12-12,51.13,52.75,51.00,52.25,4854700,29.86
2000-12-11,51.94,51.94,50.31,50.81,5471100,29.03
2000-12-08,54.13,54.25,50.75,51.69,7614200,29.54
2000-12-07,54.00,55.00,53.94,54.25,4906600,31.00
2000-12-06,53.06,54.44,52.81,54.25,6180100,31.00
2000-12-05,53.25,53.75,52.50,53.44,6566300,30.54
2000-12-04,51.88,54.00,51.31,53.00,7520100,30.29
2000-12-01,54.69,54.69,51.00,52.19,11716000,29.82
2000-11-30,55.38,55.94,53.50,54.94,7864600,31.39
2000-11-29,54.88,55.75,54.63,55.19,5805500,31.54
2000-11-28,55.44,56.56,55.19,55.75,4088600,31.86
2000-11-27,56.25,56.94,55.13,55.44,4641300,31.68
2000-11-24,58.13,58.25,56.50,56.75,2537600,32.43
2000-11-22,57.00,58.50,56.81,58.50,5369500,33.43
2000-11-21,56.50,57.75,56.38,56.94,5103400,32.54
2000-11-20,56.06,57.25,55.94,57.00,7384100,32.57
2000-11-17,56.00,56.50,54.75,56.00,11410900,32.00
2000-11-16,57.63,58.88,57.31,58.06,4775100,33.18
2000-11-15,57.38,57.45,55.88,57.31,5178000,32.75
2000-11-14,58.00,58.06,56.44,57.31,6976600,32.75
2000-11-13,56.31,58.50,56.31,58.00,7112400,33.14
2000-11-10,57.69,58.25,56.75,57.13,5897800,32.65
2000-11-09,57.38,58.50,57.06,57.63,8751800,32.93
2000-11-08,56.81,57.63,56.75,57.38,4713100,32.79
2000-11-07,56.94,57.19,56.56,57.06,3886300,32.61
2000-11-06,56.94,57.25,56.25,56.56,6324800,32.32
2000-11-03,55.75,57.25,55.31,57.19,7560200,32.68
2000-11-02,55.94,56.75,54.56,56.00,7065900,32.00
2000-11-01,57.38,58.13,55.44,56.06,10351800,32.03
2000-10-31,58.00,59.00,57.25,57.69,13071400,32.97
2000-10-30,56.88,58.44,56.69,58.13,11839100,33.22
2000-10-27,54.94,56.63,54.88,56.31,11369900,32.18
2000-10-26,54.63,55.00,54.31,54.44,8004500,31.11
2000-10-25,54.13,54.88,53.75,54.81,6424500,31.32
2000-10-24,53.88,54.50,53.00,53.88,8664200,30.79
2000-10-23,50.50,54.19,50.31,54.13,8781500,30.93
2000-10-20,51.56,51.88,50.56,50.75,6666300,29.00
2000-10-19,52.69,53.63,51.63,52.06,7664500,29.75
2000-10-18,52.06,53.88,51.44,52.69,7532500,30.11
2000-10-17,51.06,52.63,50.88,52.44,5649500,29.97
2000-10-16,50.13,51.31,50.00,50.75,5110400,29.00
2000-10-13,49.00,50.44,48.63,50.13,7493800,28.65
2000-10-12,49.13,50.56,48.81,49.88,5999800,28.50
2000-10-11,50.81,50.94,48.50,49.13,7475100,28.07
2000-10-10,53.00,53.00,50.69,50.94,7556700,29.11
2000-10-09,53.38,53.88,52.13,52.44,9385100,29.97
2000-10-06,53.75,53.81,52.50,53.31,6965800,30.46
2000-10-05,51.56,53.81,51.56,53.56,8651900,30.61
2000-10-04,50.56,52.88,50.44,51.75,9010400,29.43
2000-10-03,50.00,51.13,49.88,49.94,5854100,28.40
2000-10-02,49.94,50.13,49.31,50.06,5382600,28.46
2000-09-29,49.75,50.19,49.06,49.88,8389800,28.36
2000-09-28,47.69,49.88,47.13,49.69,6867000,28.25
2000-09-27,48.13,48.69,47.25,47.44,5149200,26.98
2000-09-26,48.50,49.25,48.25,48.31,7027900,27.47
2000-09-25,48.00,49.00,47.56,48.50,6316900,27.58
2000-09-22,46.56,47.94,46.31,47.94,6153500,27.26
2000-09-21,44.50,46.81,44.31,46.69,7067900,26.55
2000-09-20,45.69,46.00,44.19,44.44,6517800,25.27
2000-09-19,44.56,45.94,44.56,45.50,3637200,25.87
2000-09-18,44.88,45.00,44.19,44.75,4095900,25.45
2000-09-15,44.75,44.88,44.25,44.25,7134200,25.16
2000-09-14,45.13,45.19,44.38,44.88,4985300,25.52
2000-09-13,45.88,45.88,45.06,45.38,4161600,25.80
2000-09-12,45.56,45.88,45.25,45.63,5205200,25.95
2000-09-11,45.25,46.00,45.19,45.94,7958300,26.12
2000-09-08,42.69,45.44,42.63,45.06,9172400,25.62
2000-09-07,42.81,43.13,42.63,42.75,3482800,24.31
2000-09-06,43.25,44.00,42.75,42.88,4744400,24.38
2000-09-05,43.06,43.31,42.56,43.19,3636400,24.56
2000-09-01,42.81,43.13,41.75,42.94,5129300,24.42
2000-08-31,42.13,42.94,41.75,41.77,5065900,23.75
2000-08-30,42.00,42.31,41.38,42.13,3775900,23.96
2000-08-29,41.94,43.06,41.81,42.31,5148400,24.06
2000-08-28,41.44,42.63,41.31,42.13,6803800,23.96
2000-08-25,40.75,41.19,40.31,41.19,4135100,23.42
2000-08-24,40.63,41.13,40.38,40.50,5077300,23.03
2000-08-23,39.94,40.63,39.88,40.19,4470300,22.85
2000-08-22,40.31,40.38,39.63,39.63,5927500,22.53
2000-08-21,40.19,40.25,39.44,40.06,6455800,22.78
2000-08-18,39.56,39.94,38.44,39.31,8491300,22.35
2000-08-17,40.75,40.88,38.75,39.50,12535100,22.46
2000-08-16,42.50,42.63,41.00,41.31,4172500,23.49
2000-08-15,42.38,42.69,42.00,42.00,3258100,23.88
2000-08-14,42.06,42.63,41.56,41.88,3774700,23.81
2000-08-11,42.63,43.50,42.00,42.56,3998500,24.20
2000-08-10,41.81,42.50,41.81,42.31,4548300,24.06
2000-08-09,42.69,42.88,41.31,41.69,6266300,23.71
2000-08-08,43.63,43.88,42.00,42.50,8636300,24.17
2000-08-07,43.38,44.56,43.38,44.38,4180100,25.24
2000-08-04,44.00,44.13,43.50,43.94,5642900,24.98
2000-08-03,44.38,44.50,43.75,44.00,5796500,25.02
2000-08-02,44.00,44.75,43.81,44.31,5915000,25.20
2000-08-01,42.63,44.00,42.56,43.69,4417200,24.84
2000-07-31,42.56,43.44,42.31,42.56,4205200,24.20
2000-07-28,42.25,43.19,42.19,42.50,4718600,24.17
2000-07-27,43.50,43.69,42.63,42.81,4954700,24.34
2000-07-26,43.94,44.13,43.13,43.13,5807100,24.52
2000-07-25,43.44,44.31,43.38,44.00,4182100,25.02
2000-07-24,42.75,43.69,42.69,43.19,4297900,24.56
2000-07-21,43.25,44.00,42.44,43.00,4278400,24.45
2000-07-20,44.13,45.56,43.00,43.13,5914000,24.52
2000-07-19,44.44,44.44,43.25,43.63,4164100,24.81
2000-07-18,43.44,44.06,42.88,43.50,5651100,24.73
2000-07-17,44.88,44.88,43.25,43.28,5377200,24.61
2000-07-14,45.75,45.88,44.63,45.38,4196600,25.80
2000-07-13,45.19,45.88,45.13,45.75,4010900,26.01
2000-07-12,44.50,45.25,44.50,44.94,2566800,25.55
2000-07-11,44.44,45.13,44.13,44.38,3976800,25.24
2000-07-10,45.31,45.81,44.44,44.81,3349100,25.48
2000-07-07,43.94,45.44,43.94,44.69,4375100,25.41
2000-07-06,45.56,45.69,43.50,43.63,4184500,24.81
2000-07-05,46.75,46.81,45.25,45.75,5174300,25.87
2000-07-03,44.13,46.63,44.06,46.56,3245900,26.33
2000-06-30,44.88,46.00,43.23,44.00,15147400,24.88
2000-06-29,44.13,46.25,44.00,45.56,7219500,25.76
2000-06-28,46.56,46.88,44.13,44.92,6938100,25.40
2000-06-27,48.00,49.00,46.25,46.56,8427500,26.33
2000-06-26,48.56,49.31,47.06,47.38,4338500,26.79
2000-06-23,48.75,49.13,48.25,48.56,2769500,27.46
2000-06-22,48.00,49.13,47.88,49.13,4331000,27.78
2000-06-21,47.25,48.81,47.13,48.13,4606800,27.22
2000-06-20,47.88,47.94,47.00,47.19,3829000,26.68
2000-06-19,47.25,48.69,47.25,47.50,5087700,26.86
2000-06-16,48.63,48.88,47.19,47.25,8192900,26.72
2000-06-15,49.38,49.94,48.13,48.69,6229700,27.53
2000-06-14,48.88,50.31,48.56,50.00,8273000,28.27
2000-06-13,46.50,48.06,46.50,48.00,4192000,27.14
2000-06-12,47.38,47.69,46.63,46.81,3894000,26.47
2000-06-09,47.25,48.13,47.13,48.13,5086400,27.22
2000-06-08,46.38,47.31,46.31,47.00,4517900,26.58
2000-06-07,45.25,46.75,45.06,46.38,4645500,26.23
2000-06-06,44.69,46.38,44.63,45.31,5289900,25.62
2000-06-05,45.31,45.31,44.31,44.31,3314100,25.06
2000-06-02,45.00,45.44,44.75,45.00,5281100,25.45
2000-06-01,44.13,44.88,44.00,44.00,4145300,24.88
2000-05-31,44.00,44.31,43.25,43.69,4418000,24.70
2000-05-30,43.25,44.25,42.75,44.25,4185900,25.02
2000-05-26,42.06,43.06,42.06,42.63,3364600,24.11
2000-05-25,42.50,43.19,41.56,42.06,4467500,23.78
2000-05-24,42.06,43.31,42.06,43.13,4963900,24.39
2000-05-23,42.25,42.44,41.75,41.81,4506800,23.64
2000-05-22,43.63,43.63,41.75,42.50,4492800,24.03
2000-05-19,42.88,43.69,42.38,42.69,5748300,24.14
2000-05-18,45.06,45.56,43.94,44.25,3673600,25.02
2000-05-17,45.19,45.44,44.81,45.31,3362500,25.62
2000-05-16,46.50,46.94,45.31,45.69,4458800,25.84
2000-05-15,44.38,46.75,44.00,46.00,4819000,26.01
2000-05-12,44.69,45.00,44.19,44.84,3479800,25.36
2000-05-11,45.31,45.94,45.19,45.56,5161300,25.76
2000-05-10,42.50,46.00,42.25,45.13,8298300,25.52
2000-05-09,42.38,43.50,41.88,42.31,4813900,23.92
2000-05-08,42.63,42.94,41.88,42.88,3999300,24.25
2000-05-05,41.06,43.19,41.06,43.00,4670100,24.31
2000-05-04,42.00,42.00,40.81,41.06,4526200,23.22
2000-05-03,42.31,42.69,41.69,41.94,4745300,23.72
2000-05-02,44.50,44.50,41.75,42.38,7203000,23.96
2000-05-01,44.13,45.13,43.69,44.63,7139300,25.24
2000-04-28,43.50,44.31,43.25,43.81,7246500,24.77
2000-04-27,43.75,44.25,43.00,43.25,7162000,24.46
2000-04-26,45.00,45.19,43.50,44.00,7447300,24.88
2000-04-25,42.81,45.44,42.44,44.94,9328400,25.41
2000-04-24,41.19,42.44,41.00,42.25,4906400,23.89
2000-04-20,42.00,42.38,40.94,41.19,3875900,23.29
2000-04-19,41.44,42.63,41.13,41.94,7169800,23.72
2000-04-18,41.13,41.94,40.44,41.50,6746600,23.47
2000-04-17,43.50,43.56,40.88,41.88,7506700,23.68
2000-04-14,45.63,46.63,42.00,42.63,7487000,24.11
2000-04-13,47.31,47.31,46.00,47.00,5746000,26.58
2000-04-12,47.94,49.00,47.00,47.00,7787600,26.58
2000-04-11,46.31,48.25,46.06,47.25,6522900,26.72
2000-04-10,46.00,46.44,45.56,46.25,4222800,26.15
2000-04-07,47.00,47.19,45.31,46.38,5166700,26.23
2000-04-06,46.06,47.31,46.00,46.61,5801500,26.36
2000-04-05,46.00,47.13,45.88,46.31,8541900,26.04
2000-04-04,45.00,47.19,44.75,46.00,10787700,25.87
2000-04-03,42.50,44.88,42.44,44.75,7712000,25.17
2000-03-31,42.50,43.00,42.00,42.13,7637900,23.69
2000-03-30,43.00,43.38,41.56,41.63,8871800,23.41
2000-03-29,42.94,43.88,41.94,42.25,6818400,23.76
2000-03-28,42.69,43.38,42.44,42.50,6264600,23.90
2000-03-27,43.13,43.63,42.44,43.19,5878800,24.29
2000-03-24,43.06,43.69,42.56,43.00,5129800,24.18
2000-03-23,42.44,44.00,42.38,43.56,5530300,24.50
2000-03-22,44.38,44.94,43.00,43.31,5046800,24.36
2000-03-21,44.56,45.38,43.81,45.25,4397500,25.45
2000-03-20,45.13,45.75,44.19,44.44,4634400,24.99
2000-03-17,45.38,46.81,45.13,45.75,9068200,25.73
2000-03-16,43.94,45.50,42.94,45.13,9511100,25.38
2000-03-15,42.63,43.00,42.31,42.50,7035600,23.90
2000-03-14,43.75,43.75,42.00,42.13,6635300,23.69
2000-03-13,41.25,44.00,41.06,43.69,6477800,24.57
2000-03-10,41.56,42.50,41.44,42.00,7409900,23.62
2000-03-09,41.38,41.63,40.63,41.56,5970700,23.37
2000-03-08,41.88,42.06,41.38,41.63,6801600,23.41
2000-03-07,43.56,44.50,41.88,41.88,6848900,23.55
2000-03-06,44.56,44.56,42.75,43.38,6434200,24.39
2000-03-03,45.50,46.00,44.19,45.56,8890700,25.62
2000-03-02,43.00,46.00,42.81,45.25,14977200,25.45
2000-03-01,40.06,42.00,39.75,42.00,15273600,23.62
2000-02-29,37.19,38.13,37.13,37.75,8579000,21.23
2000-02-28,35.75,37.50,35.75,37.00,11264900,20.81
2000-02-25,36.00,36.69,34.94,35.44,11357400,19.93
2000-02-24,35.44,35.88,34.81,35.50,12888000,19.96
2000-02-23,36.00,36.50,34.81,35.75,12876300,20.10
2000-02-22,37.25,37.31,35.56,36.50,14056000,20.53
2000-02-18,38.06,38.25,36.00,38.25,13922400,21.51
2000-02-17,38.94,40.00,38.00,40.00,9273600,22.49
2000-02-16,40.38,40.69,38.75,39.06,8475100,21.97
2000-02-15,40.00,41.00,39.56,40.69,8191900,22.88
2000-02-14,39.50,41.50,39.44,40.88,8459100,22.99
2000-02-11,42.00,42.06,39.75,40.44,5575700,22.74
2000-02-10,42.38,42.44,41.94,42.13,5151200,23.69
2000-02-09,42.31,42.81,42.00,42.63,6809500,23.97
2000-02-08,42.50,43.00,42.00,42.06,5669800,23.65
2000-02-07,41.38,42.31,41.06,41.88,5804500,23.55
2000-02-04,42.00,42.38,41.56,42.00,6773000,23.62
2000-02-03,43.00,43.19,41.31,42.00,7703800,23.62
2000-02-02,43.00,43.13,42.50,42.50,6675100,23.90
2000-02-01,43.00,43.00,41.75,42.38,8949600,23.83
2000-01-31,39.50,43.50,39.06,42.88,11255300,24.11
2000-01-28,39.31,40.44,39.00,39.25,8650600,22.07
2000-01-27,40.06,40.31,39.00,39.00,6920100,21.93
2000-01-26,40.50,40.50,39.69,40.00,7662100,22.49
2000-01-25,41.00,41.13,38.56,40.00,15943100,22.49
2000-01-24,43.44,43.50,40.94,42.00,9980400,23.62
2000-01-21,42.88,43.38,42.00,43.00,15950400,24.18
2000-01-20,40.81,41.56,40.06,41.00,10080400,23.06
2000-01-19,41.00,41.00,40.00,40.56,10212300,22.81
2000-01-18,42.13,43.06,40.88,41.13,9824500,23.13
2000-01-14,41.25,42.00,40.00,42.00,9888300,23.62
2000-01-13,42.38,42.94,40.75,40.81,8250000,22.95
2000-01-12,43.50,43.56,41.50,41.81,8920000,23.51
2000-01-11,44.69,44.94,43.81,44.13,6472800,24.82
2000-01-10,44.75,45.00,44.25,44.75,7118700,25.17
2000-01-07,44.56,44.75,43.38,44.13,5885600,24.82
2000-01-06,44.56,45.00,43.13,43.75,7153600,24.60
2000-01-05,45.00,45.25,44.44,44.94,9090000,25.14
2000-01-04,47.06,47.75,43.50,44.25,7173600,24.75
2000-01-03,48.56,49.00,46.63,47.00,5791900,26.29
1999-12-31,48.06,49.00,48.00,48.75,2021800,27.27
1999-12-30,48.00,48.50,47.50,47.69,3127000,26.67
1999-12-29,49.38,49.63,47.38,47.50,3560700,26.57
1999-12-28,49.69,49.94,48.94,49.25,2941400,27.55
1999-12-27,50.81,51.00,48.50,48.94,4761800,27.37
1999-12-23,50.75,51.13,50.38,50.81,2918500,28.42
1999-12-22,50.75,51.25,50.06,50.25,4351800,28.10
1999-12-21,50.06,51.06,50.06,50.50,4530900,28.24
1999-12-20,51.00,51.25,50.00,50.56,5554000,28.28
1999-12-17,51.13,51.69,50.94,51.38,8651100,28.74
1999-12-16,51.81,52.00,50.75,51.50,7701200,28.80
1999-12-15,53.50,53.56,51.88,52.06,5143000,29.12
1999-12-14,53.00,54.38,52.31,53.25,5476400,29.78
1999-12-13,52.94,53.31,51.63,53.31,4399300,29.82
1999-12-10,54.19,54.31,53.06,53.50,3171600,29.92
1999-12-09,54.19,54.94,53.63,54.00,4709800,30.20
1999-12-08,54.06,54.56,53.56,54.06,4589000,30.24
1999-12-07,53.00,55.50,52.19,54.94,8251100,30.73
1999-12-06,53.88,54.00,52.56,53.06,3561300,29.68
1999-12-03,52.88,53.94,52.38,53.50,5235100,29.92
1999-12-02,51.88,52.63,51.00,51.56,3891500,28.84
1999-12-01,52.06,52.75,51.56,52.13,5089900,29.16
1999-11-30,52.06,53.88,51.75,52.64,7482200,29.44
1999-11-29,52.00,52.25,51.44,52.00,5189500,29.08
1999-11-26,51.00,52.88,50.94,52.00,2666300,29.08
1999-11-24,52.00,52.00,50.75,50.94,4564500,28.49
1999-11-23,51.31,51.69,50.75,51.06,4710500,28.56
1999-11-22,51.44,52.31,50.38,51.38,6078000,28.74
1999-11-19,50.00,51.94,50.00,51.50,5277500,28.80
1999-11-18,51.88,52.00,50.63,51.34,5313700,28.71
1999-11-17,50.56,52.44,50.50,51.63,5154600,28.88
1999-11-16,50.94,51.06,49.88,50.69,6193000,28.35
1999-11-15,50.94,51.31,50.25,50.94,3558300,28.49
1999-11-12,51.44,51.81,50.75,51.06,3773000,28.56
1999-11-11,51.06,51.38,50.69,51.13,4774000,28.60
1999-11-10,50.75,51.38,50.44,50.88,5801200,28.46
1999-11-09,51.19,51.31,50.75,50.81,3747700,28.42
1999-11-08,50.63,51.69,50.63,51.00,3490600,28.52
1999-11-05,51.00,51.44,50.50,51.25,4816700,28.66
1999-11-04,50.31,51.13,49.50,51.13,5442700,28.60
1999-11-03,50.75,51.13,49.63,50.56,7647100,28.28
1999-11-02,53.00,53.00,50.50,50.75,7057100,28.38
1999-11-01,52.00,53.00,51.31,53.00,5985500,29.64
1999-10-29,52.94,54.00,50.88,52.75,8953400,29.50
1999-10-28,50.75,52.56,49.88,52.19,9072900,29.19
1999-10-27,46.75,48.69,46.38,48.19,8313600,26.95
1999-10-26,47.00,47.00,45.56,45.56,10716400,25.48
1999-10-25,46.88,46.88,44.06,44.25,6669400,24.75
1999-10-22,45.94,46.50,44.63,45.94,4460600,25.69
1999-10-21,45.56,46.19,44.13,45.06,4485400,25.20
1999-10-20,47.00,47.31,46.25,46.44,5262600,25.97
1999-10-19,49.81,49.81,46.06,46.50,5590600,26.01
1999-10-18,49.25,49.25,46.38,48.44,7804800,27.09
1999-10-15,51.00,51.06,48.44,48.69,5080800,27.23
1999-10-14,52.00,52.00,50.50,51.38,4760300,28.74
1999-10-13,49.56,52.25,49.31,52.00,7854000,29.08
1999-10-12,52.50,52.50,49.44,49.81,4447600,27.86
1999-10-11,52.25,53.00,51.69,52.56,3161100,29.40
1999-10-08,50.94,52.63,50.81,52.00,2645600,29.08
1999-10-07,51.63,51.69,50.31,50.56,2781100,28.28
1999-10-06,51.00,51.94,50.88,51.81,3537200,28.98
1999-10-05,52.00,52.13,49.94,50.94,2112800,28.49
1999-10-04,51.00,52.06,50.94,52.00,1662000,29.08
1999-10-01,51.13,51.44,50.50,51.25,3715900,28.66
1999-09-30,50.88,51.50,50.81,51.06,3803000,28.56
1999-09-29,53.06,53.75,49.94,50.00,3960400,27.97
1999-09-28,50.94,53.19,50.44,52.94,5293700,29.61
1999-09-27,49.63,51.13,49.44,50.75,3900000,28.38
1999-09-24,48.50,49.25,47.31,49.00,3468600,27.41
1999-09-23,49.50,50.31,48.50,48.56,2818200,27.16
1999-09-22,48.50,50.56,48.25,49.06,2828600,27.44
1999-09-21,49.13,49.63,48.31,48.44,2327000,27.09
1999-09-20,49.63,50.38,49.63,49.81,1868000,27.86
1999-09-17,48.63,50.25,48.31,50.00,4176500,27.97
1999-09-16,48.06,48.50,46.88,48.44,2599000,27.09
1999-09-15,49.63,49.88,48.00,48.25,4015900,26.99
1999-09-14,48.13,49.13,47.75,49.00,1951200,27.41
1999-09-13,47.50,48.63,47.31,48.63,1760600,27.20
1999-09-10,48.00,48.00,46.75,47.50,2726500,26.57
1999-09-09,46.56,47.50,45.38,47.50,3813900,26.57
1999-09-08,47.63,47.75,46.00,46.63,4213300,26.08
1999-09-07,48.81,48.94,47.94,48.19,2823400,26.95
1999-09-03,48.06,49.13,48.06,48.50,3760800,26.99
1999-09-02,49.63,49.63,47.56,47.81,3618300,26.61
1999-09-01,48.00,50.00,47.81,49.75,2567700,27.69
1999-08-31,50.13,50.13,47.50,48.06,3406500,26.74
1999-08-30,50.56,51.06,50.03,50.13,2172800,27.90
1999-08-27,51.56,51.69,50.38,50.88,3856200,28.31
1999-08-26,51.94,52.44,51.38,51.50,3348900,28.66
1999-08-25,51.25,52.56,51.25,52.13,3521200,29.01
1999-08-24,50.56,51.56,50.50,51.00,2870100,28.38
1999-08-23,51.75,52.06,50.38,51.00,4931200,28.38
1999-08-20,53.38,53.56,51.63,51.88,2907100,28.87
1999-08-19,53.00,53.75,52.38,53.06,3251700,29.53
1999-08-18,56.06,56.06,54.44,54.69,2472000,30.43
1999-08-17,55.63,56.19,55.56,56.13,2503600,31.24
1999-08-16,55.88,55.88,54.56,55.00,2302500,30.61
1999-08-13,55.25,56.38,55.13,56.00,2831400,31.16
1999-08-12,55.63,55.69,55.06,55.06,2335400,30.64
1999-08-11,56.00,56.50,55.19,55.50,2421900,30.89
1999-08-10,57.56,57.94,55.19,55.88,2989900,31.10
1999-08-09,57.31,58.19,57.31,57.69,2174500,32.10
1999-08-06,57.50,57.75,57.00,57.75,3003100,32.14
1999-08-05,56.88,57.81,56.31,57.63,3543600,32.07
1999-08-04,57.88,58.38,56.94,57.00,3139800,31.72
1999-08-03,58.88,59.88,57.75,58.13,3620400,32.35
1999-08-02,57.25,59.69,57.25,58.88,3458000,32.77
1999-07-30,56.44,57.31,55.81,57.13,3532700,31.79
1999-07-29,57.06,57.06,55.75,56.44,3218800,31.41
1999-07-28,57.94,58.00,57.31,57.44,2619300,31.96
1999-07-27,57.63,58.63,57.25,58.19,2832800,32.38
1999-07-26,57.13,58.06,56.88,57.19,3295400,31.83
1999-07-23,57.44,57.63,56.81,57.31,2436000,31.89
1999-07-22,58.00,58.00,56.25,57.63,3929600,32.07
1999-07-21,58.13,58.94,57.88,58.13,4767900,32.35
1999-07-20,57.31,58.69,57.13,58.13,4502800,32.35
1999-07-19,59.13,59.13,56.75,57.06,3744100,31.75
1999-07-16,57.25,59.50,57.00,59.19,3300200,32.94
1999-07-15,55.38,57.00,55.25,57.00,2967400,31.72
1999-07-14,55.44,55.44,54.69,54.88,3016200,30.54
1999-07-13,55.56,55.81,54.88,55.06,1595500,30.64
1999-07-12,56.25,56.25,55.25,55.81,2297800,31.06
1999-07-09,56.44,56.44,55.19,56.44,3242100,31.41
1999-07-08,56.50,57.38,56.25,56.38,2425600,31.37
1999-07-07,55.63,56.81,55.56,56.81,2136300,31.61
1999-07-06,55.75,56.75,55.75,55.75,2666600,30.89
1999-07-02,56.06,56.13,55.19,56.13,2479100,31.10
1999-07-01,57.50,57.50,55.50,56.13,3786700,31.10
1999-06-30,55.00,58.00,54.69,58.00,6647500,32.14
1999-06-29,53.81,54.50,52.81,54.50,4763200,30.20
1999-06-28,53.19,53.81,53.06,53.81,2921800,29.81
1999-06-25,51.75,52.50,51.75,52.44,2496000,29.06
1999-06-24,53.25,53.25,51.00,51.75,4171100,28.67
1999-06-23,54.38,54.56,53.00,53.25,2483200,29.50
1999-06-22,55.00,55.13,53.88,54.19,2237100,30.02
1999-06-21,55.00,55.06,54.06,55.06,2017900,30.51
1999-06-18,55.00,55.31,54.69,55.19,4679100,30.58
1999-06-17,54.63,55.06,54.31,55.00,2942300,30.47
1999-06-16,54.88,54.94,54.56,54.88,2027000,30.41
1999-06-15,54.50,54.94,54.50,54.81,3066500,30.37
1999-06-14,54.19,54.75,54.00,54.63,4008700,30.27
1999-06-11,54.88,54.88,53.44,54.00,2668900,29.92
1999-06-10,54.75,55.00,53.81,55.00,2844600,30.47
1999-06-09,55.06,55.44,54.81,55.06,2105300,30.51
1999-06-08,54.00,55.00,54.00,55.00,2981600,30.47
1999-06-07,53.69,54.00,53.25,54.00,1711500,29.92
1999-06-04,52.06,53.69,51.88,53.69,2881200,29.75
1999-06-03,52.06,52.13,50.75,51.81,1795100,28.71
1999-06-02,52.00,52.56,51.56,51.75,2189300,28.67
1999-06-01,51.38,51.88,50.00,51.88,2377200,28.74
1999-05-28,50.13,51.63,50.13,51.13,2278100,28.33
1999-05-27,51.50,52.06,50.25,50.25,2601700,27.84
1999-05-26,51.13,53.06,51.06,51.88,2797400,28.74
1999-05-25,51.38,53.00,50.50,50.50,2850000,27.98
1999-05-24,51.06,51.75,50.75,50.94,2298400,28.22
1999-05-21,52.00,52.00,50.25,50.44,1769000,27.95
1999-05-20,51.31,52.44,51.31,52.00,2196300,28.81
1999-05-19,51.19,51.81,51.06,51.25,2262500,28.40
1999-05-18,52.00,52.06,50.00,50.69,3139500,28.09
1999-05-17,53.19,53.19,51.44,52.25,2202700,28.95
1999-05-14,51.88,53.06,51.50,53.06,2422800,29.40
1999-05-13,53.25,53.69,52.88,53.19,2324900,29.47
1999-05-12,52.13,54.06,51.50,53.31,3239500,29.54
1999-05-11,53.00,53.06,51.75,52.75,2571100,29.23
1999-05-10,54.13,54.13,52.13,52.94,1697500,29.33
1999-05-07,53.69,54.31,53.50,54.19,2439700,30.02
1999-05-06,53.88,54.44,52.44,53.50,2313800,29.64
1999-05-05,54.63,55.19,54.25,54.69,2280600,30.30
1999-05-04,54.94,55.00,53.81,54.56,3193500,30.23
1999-05-03,55.75,55.81,54.50,54.75,3040800,30.33
1999-04-30,55.88,56.81,54.75,55.75,3959100,30.89
1999-04-29,55.94,57.00,55.38,55.75,3101100,30.89
1999-04-28,55.13,55.81,54.81,55.50,2517900,30.75
1999-04-27,55.06,55.50,54.63,55.06,2873000,30.51
1999-04-26,55.50,56.00,54.75,54.81,2179700,30.37
1999-04-23,56.50,56.50,55.31,55.56,3228000,30.78
1999-04-22,56.94,56.94,55.13,56.69,4247200,31.41
1999-04-21,54.63,56.94,54.31,56.94,6116700,31.55
1999-04-20,53.00,54.63,53.00,54.63,5323600,30.27
1999-04-19,52.44,54.50,52.25,52.94,3960600,29.33
1999-04-16,51.00,52.38,51.00,52.19,2974400,28.92
1999-04-15,51.25,51.75,50.63,51.00,2340700,28.26
1999-04-14,52.38,52.38,51.00,51.50,3899100,28.53
1999-04-13,53.75,53.88,51.88,52.19,2217800,28.92
1999-04-12,51.50,54.31,51.50,53.94,3060600,29.89
1999-04-09,52.75,52.81,51.75,51.94,3460800,28.78
1999-04-08,52.00,53.31,51.81,53.00,3814100,29.37
1999-04-07,50.56,52.19,50.31,52.19,3549400,28.92
1999-04-06,50.81,50.94,49.94,50.63,3176600,27.92
1999-04-05,49.50,51.00,49.00,50.81,3761100,28.02
1999-04-01,48.38,49.75,48.00,49.75,4225700,27.43
1999-03-31,47.25,48.56,47.13,47.19,4676600,26.02
1999-03-30,47.63,47.88,46.06,46.50,4311900,25.64
1999-03-29,48.06,48.50,47.94,48.31,3024400,26.64
1999-03-26,48.69,48.69,47.38,47.50,2749500,26.19
1999-03-25,49.56,49.56,48.63,48.63,2664600,26.82
1999-03-24,49.13,49.75,47.88,49.63,3551700,27.37
1999-03-23,50.69,50.69,47.94,48.56,2817300,26.78
1999-03-22,51.06,51.63,50.25,50.44,1904200,27.81
1999-03-19,52.06,52.50,50.56,51.00,3896900,28.12
1999-03-18,51.63,52.38,51.50,52.13,2246800,28.75
1999-03-17,52.94,52.94,51.25,51.38,2475200,28.33
1999-03-16,52.94,53.75,52.50,53.38,1986900,29.43
1999-03-15,53.06,53.81,52.88,53.19,2113900,29.33
1999-03-12,54.00,54.06,52.25,53.06,2400100,29.26
1999-03-11,51.56,53.31,51.56,53.31,2061200,29.40
1999-03-10,51.88,51.94,50.75,51.69,1723800,28.50
1999-03-09,51.38,53.00,51.06,52.00,2892500,28.67
1999-03-08,52.25,52.25,50.88,51.31,2486100,28.29
1999-03-05,50.75,52.00,50.50,51.81,3471800,28.57
1999-03-04,49.25,50.25,49.06,49.38,3587200,27.23
1999-03-03,49.81,50.19,48.81,49.06,3074600,27.05
1999-03-02,52.06,52.13,49.63,51.88,2658500,28.61
1999-03-01,52.75,52.75,51.31,51.94,2262700,28.64
1999-02-26,52.56,53.06,51.56,52.88,2425100,29.16
1999-02-25,53.44,53.44,51.44,52.63,3000400,29.02
1999-02-24,52.56,54.25,52.50,54.00,2845600,29.78
1999-02-23,55.00,55.00,51.94,52.19,3274400,28.78
1999-02-22,51.75,54.94,51.75,54.56,2613100,30.09
1999-02-19,51.50,52.50,50.81,51.69,2946300,28.50
1999-02-18,51.50,52.56,51.06,52.38,2038700,28.88
1999-02-17,51.06,52.69,50.88,51.00,3640300,28.12
1999-02-16,50.81,51.19,50.31,50.88,2736500,28.06
1999-02-12,52.31,52.63,50.38,50.81,1649200,28.02
1999-02-11,51.94,52.63,51.63,52.25,2088000,28.81
1999-02-10,52.31,52.63,51.75,52.00,3367600,28.67
1999-02-09,51.25,52.69,51.19,52.13,3552500,28.75
1999-02-08,51.69,51.69,50.69,51.38,3374700,28.33
1999-02-05,50.75,51.25,50.63,50.94,3151900,28.09
1999-02-04,51.25,51.44,50.06,50.75,2667400,27.98
1999-02-03,51.88,52.31,51.06,51.44,2816000,28.36
1999-02-02,52.31,52.38,50.69,51.94,2929100,28.64
1999-02-01,54.06,54.06,52.31,52.56,2512800,28.98
1999-01-29,54.00,54.94,52.69,54.00,2846200,29.78
1999-01-28,53.63,54.69,53.63,54.06,3290600,29.81
1999-01-27,54.25,54.44,53.75,53.88,3926000,29.71
1999-01-26,54.06,55.00,51.13,54.00,6056800,29.78
1999-01-25,56.63,56.94,54.25,54.31,4924700,29.95
1999-01-22,56.25,57.00,55.69,56.63,4739100,31.23
1999-01-21,59.00,59.00,56.13,57.19,4102000,31.54
1999-01-20,59.94,59.94,58.31,58.50,3639500,32.26
1999-01-19,56.50,59.25,56.00,59.00,3972900,32.53
1999-01-15,54.75,55.94,54.25,55.94,2726300,30.85
1999-01-14,53.63,54.75,53.50,54.25,3213200,29.91
1999-01-13,53.00,56.06,52.94,54.25,3232400,29.91
1999-01-12,55.00,55.44,53.75,53.75,2873900,29.64
1999-01-11,57.56,57.63,53.63,55.13,3651500,30.40
1999-01-08,56.13,57.69,55.81,57.69,3213000,31.81
1999-01-07,57.25,57.25,55.56,55.88,4376300,30.81
1999-01-06,52.44,54.00,52.31,54.00,3206000,29.78
1999-01-05,52.38,53.06,52.31,52.63,2811800,28.89
1999-01-04,52.88,54.38,51.69,52.63,3430500,28.89
1998-12-31,53.00,53.81,52.38,53.63,1929300,29.44
1998-12-30,54.38,54.88,53.19,53.50,2001100,29.37
1998-12-29,53.38,54.50,53.13,54.13,1747700,29.72
1998-12-28,52.75,53.63,52.56,53.63,1676000,29.44
1998-12-24,52.63,53.38,52.56,52.88,795200,29.03
1998-12-23,51.69,52.75,51.00,52.75,1976600,28.96
1998-12-22,53.00,53.00,51.38,51.88,2556700,28.48
1998-12-21,49.56,53.25,49.56,53.25,2518900,29.23
1998-12-18,49.13,50.13,48.81,50.00,3332800,27.45
1998-12-17,50.19,51.00,49.13,49.19,3500500,27.00
1998-12-16,49.38,49.94,48.88,49.63,1920300,27.25
1998-12-15,48.25,49.50,47.94,49.25,1978400,27.04
1998-12-14,49.44,49.75,47.50,48.13,2142500,26.42
1998-12-11,50.06,50.38,49.00,49.81,2323700,27.34
1998-12-10,49.13,50.31,49.13,49.63,2034100,27.25
1998-12-09,49.50,49.63,48.13,49.00,1723800,26.90
1998-12-08,50.06,50.31,49.25,49.50,2742400,27.17
1998-12-07,49.88,50.44,49.44,50.38,2003500,27.66
1998-12-04,48.50,50.50,48.50,50.13,2653700,27.52
1998-12-03,47.94,48.88,47.81,48.31,2915100,26.52
1998-12-02,47.88,48.13,47.25,47.94,1968100,26.32
1998-12-01,48.25,48.69,47.44,48.19,2398900,26.46
1998-11-30,49.63,49.88,47.69,47.94,1974200,26.32
1998-11-27,49.88,50.19,49.81,50.00,918300,27.45
1998-11-25,50.25,51.00,50.00,50.38,2507500,27.66
1998-11-24,50.38,50.44,49.92,50.38,2884900,27.66
1998-11-23,49.94,50.38,49.25,50.38,2993700,27.66
1998-11-20,49.75,49.81,49.13,49.81,2421500,27.34
1998-11-19,48.38,49.31,48.31,49.31,2024500,27.07
1998-11-18,48.75,48.75,48.00,48.38,3291200,26.56
1998-11-17,48.13,49.38,48.06,49.25,3449200,27.04
1998-11-16,47.06,48.00,47.06,47.88,2279500,26.29
1998-11-13,47.50,48.00,46.88,47.00,2517700,25.80
1998-11-12,48.44,48.44,47.06,47.56,3145800,26.11
1998-11-11,48.06,48.38,47.63,48.25,2097100,26.49
1998-11-10,47.38,48.44,47.25,48.06,2235200,26.38
1998-11-09,48.31,48.44,47.63,47.63,2170700,26.15
1998-11-06,48.00,48.63,47.75,48.38,2485200,26.56
1998-11-05,47.31,48.44,46.81,48.06,3686900,26.38
1998-11-04,47.94,48.25,46.31,47.19,3468600,25.91
1998-11-03,46.81,47.94,46.38,47.94,3670400,26.32
1998-11-02,46.50,46.63,45.63,46.06,3023000,25.29
1998-10-30,45.75,46.31,45.63,46.31,3488400,25.42
1998-10-29,44.75,45.25,44.44,45.25,3057900,24.84
1998-10-28,45.69,45.94,44.69,44.75,3589900,24.57
1998-10-27,44.94,45.88,44.50,45.63,5758500,25.05
1998-10-26,43.25,45.38,43.19,44.69,7757400,24.53
1998-10-23,43.31,44.06,42.13,42.44,3258200,23.30
1998-10-22,43.00,43.25,42.56,43.25,2364000,23.74
1998-10-21,43.44,43.56,42.31,43.00,2618800,23.61
1998-10-20,43.13,43.56,42.50,42.88,3453700,23.54
1998-10-19,42.50,42.88,41.63,42.19,2250900,23.16
1998-10-16,44.69,44.75,42.00,42.88,4389600,23.54
1998-10-15,42.94,45.38,42.81,44.56,3658200,24.46
1998-10-14,42.94,43.75,42.50,43.38,3316800,23.81
1998-10-13,42.88,43.00,41.56,42.88,4964900,23.54
1998-10-12,43.63,44.75,41.13,41.56,4350900,22.82
1998-10-09,47.25,47.31,44.31,44.38,4390400,24.36
1998-10-08,47.13,47.75,46.44,47.56,6256200,26.11
1998-10-07,47.00,47.94,46.63,47.94,4031700,26.32
1998-10-06,47.50,49.13,46.94,47.31,4541700,25.85
1998-10-05,46.25,48.63,46.19,48.25,4830800,26.36
1998-10-02,45.38,47.06,45.00,46.50,4933300,25.40
1998-10-01,44.13,45.38,43.63,45.31,5558500,24.75
1998-09-30,43.56,44.88,43.44,44.38,4119300,24.24
1998-09-29,43.19,44.25,42.88,44.06,3688300,24.07
1998-09-28,41.13,43.63,41.06,43.13,3274700,23.56
1998-09-25,41.69,43.13,41.50,41.75,2488300,22.81
1998-09-24,42.25,42.94,41.25,42.00,2556000,22.94
1998-09-23,41.13,42.50,41.06,42.50,2378600,23.22
1998-09-22,41.00,41.25,40.50,40.94,1991300,22.37
1998-09-21,40.94,41.19,40.50,41.00,2296600,22.40
1998-09-18,39.94,41.44,39.09,41.44,3511700,22.64
1998-09-17,39.88,40.00,39.00,39.19,1618200,21.41
1998-09-16,40.00,40.56,39.25,40.44,2155300,22.09
1998-09-15,40.50,40.88,40.19,40.38,1974400,22.06
1998-09-14,40.13,40.69,39.94,40.38,2396200,22.06
1998-09-11,37.00,40.00,36.63,40.00,2256200,21.85
1998-09-10,38.00,38.50,37.44,37.94,1802400,20.73
1998-09-09,39.13,39.75,38.50,38.69,1777500,21.14
1998-09-08,37.50,38.88,36.31,38.75,2203400,21.17
1998-09-04,37.06,37.94,36.75,37.56,2300800,20.52
1998-09-03,36.75,37.25,36.00,37.13,2873200,20.28
1998-09-02,38.75,38.81,37.00,37.19,2596700,20.32
1998-09-01,38.00,39.06,35.00,38.94,3913600,21.27
1998-08-31,39.88,40.31,37.88,38.06,3350500,20.79
1998-08-28,38.38,40.38,38.25,39.63,3622100,21.65
1998-08-27,39.75,40.56,38.38,38.50,2770700,21.03
1998-08-26,39.75,40.44,39.56,40.31,2708100,22.02
1998-08-25,41.00,41.63,39.69,40.00,2527700,21.85
1998-08-24,40.38,41.25,40.38,40.50,1783500,22.12
1998-08-21,39.63,40.31,38.75,40.13,2367600,21.92
1998-08-20,40.00,40.81,40.00,40.19,1264500,21.96
1998-08-19,40.25,40.31,39.63,40.00,1893000,21.85
1998-08-18,39.75,40.50,39.56,40.06,1662000,21.88
1998-08-17,38.38,40.25,38.38,40.25,2173400,21.99
1998-08-14,39.13,39.50,38.44,38.88,2202500,21.24
1998-08-13,38.50,39.56,38.50,39.50,1691100,21.58
1998-08-12,38.31,39.00,38.13,38.81,2000800,21.20
1998-08-11,39.00,39.19,38.00,38.56,2555800,21.07
1998-08-10,39.31,39.38,38.75,38.81,2217000,21.20
1998-08-07,39.75,40.00,38.94,39.06,2262100,21.34
1998-08-06,39.56,40.94,39.56,40.00,3107900,21.85
1998-08-05,39.00,39.56,38.50,39.38,3099800,21.51
1998-08-04,41.81,41.81,39.56,39.88,3455900,21.79
1998-08-03,40.44,41.38,40.31,41.38,2011800,22.61
1998-07-31,41.69,41.69,40.75,40.94,1870200,22.37
1998-07-30,41.75,42.19,41.56,41.69,1530700,22.77
1998-07-29,41.50,41.63,41.00,41.50,1665600,22.67
1998-07-28,41.38,42.13,40.38,40.88,2380100,22.33
1998-07-27,42.50,43.06,41.50,41.63,2942900,22.74
1998-07-24,41.25,42.75,41.25,42.19,2169500,23.05
1998-07-23,42.50,42.50,41.31,41.38,3303500,22.61
1998-07-22,41.50,42.75,41.38,42.38,3090400,23.15
1998-07-21,41.00,41.75,40.88,41.69,2831300,22.77
1998-07-20,40.81,41.00,40.50,40.94,1617900,22.37
1998-07-17,41.00,41.44,40.50,40.75,3325600,22.26
1998-07-16,39.75,40.94,39.69,40.75,4145800,22.26
1998-07-15,39.81,39.88,38.94,39.63,4068300,21.65
1998-07-14,40.00,40.13,39.56,39.75,2950200,21.72
1998-07-13,40.00,40.06,39.38,39.81,2335200,21.75
1998-07-10,39.44,40.25,39.38,40.13,2495700,21.92
1998-07-09,39.44,39.63,39.31,39.44,1952000,21.55
1998-07-08,39.38,39.63,39.31,39.50,2265800,21.58
1998-07-07,40.00,40.13,39.69,39.81,3055500,21.62
1998-07-06,39.75,40.44,39.69,40.06,1507300,21.76
1998-07-02,39.44,40.00,39.38,39.88,1877100,21.66
1998-07-01,39.25,39.81,39.00,39.63,3591700,21.52
1998-06-30,39.25,40.00,38.44,40.00,4551700,21.72
1998-06-29,40.63,41.00,39.69,39.81,3275100,21.62
1998-06-26,40.63,40.75,40.06,40.31,1954900,21.89
1998-06-25,40.00,40.50,39.88,40.13,3928200,21.79
1998-06-24,40.25,40.25,38.81,39.75,5460800,21.59
1998-06-23,41.00,41.25,40.69,41.25,2619500,22.40
1998-06-22,40.00,40.31,39.63,40.25,2698900,21.86
1998-06-19,39.00,40.50,39.00,40.19,3295400,21.83
1998-06-18,39.50,39.88,38.88,39.56,2306700,21.49
1998-06-17,39.31,40.13,39.31,39.75,2850900,21.59
1998-06-16,39.19,39.50,38.38,39.13,2756100,21.25
1998-06-15,40.50,40.50,39.00,39.00,2782700,21.18
1998-06-12,39.06,40.63,38.88,40.63,2917700,22.07
1998-06-11,40.00,40.00,39.38,39.63,1600500,21.52
1998-06-10,39.88,40.38,39.31,40.25,2201800,21.86
1998-06-09,40.13,40.50,39.81,40.00,1991200,21.72
1998-06-08,40.94,40.94,40.06,40.13,2338900,21.79
1998-06-05,39.31,41.19,39.25,41.19,3916400,22.37
1998-06-04,38.88,39.69,38.69,39.25,2044800,21.32
1998-06-03,39.81,39.88,38.44,38.75,1675600,21.05
1998-06-02,39.19,40.06,39.19,40.06,2904800,21.76
1998-06-01,38.63,39.13,38.63,39.00,1959300,21.18
1998-05-29,39.06,39.50,38.31,38.88,2242700,21.12
1998-05-28,38.06,39.19,37.94,39.00,3617100,21.18
1998-05-27,38.00,38.31,37.25,38.00,3180800,20.64
1998-05-26,39.06,39.19,38.13,38.13,2921400,20.71
1998-05-22,39.75,40.19,38.88,39.00,3235200,21.18
1998-05-21,39.75,40.00,39.44,39.75,2793600,21.59
1998-05-20,38.00,39.69,37.88,39.56,4197600,21.49
1998-05-19,38.00,38.25,37.38,37.56,3745800,20.40
1998-05-18,37.38,38.06,37.19,38.00,3849600,20.64
1998-05-15,37.88,37.88,37.13,37.38,4171700,20.30
1998-05-14,38.38,38.56,37.56,37.88,4079000,20.57
1998-05-13,39.50,39.63,38.00,38.06,6419100,20.67
1998-05-12,39.38,39.56,39.13,39.44,7094600,21.42
1998-05-11,41.13,41.25,38.50,38.81,10325800,21.08
1998-05-08,42.13,43.00,42.00,42.38,1758800,23.02
1998-05-07,42.75,42.75,42.31,42.38,2250600,23.02
1998-05-06,42.63,42.75,42.44,42.75,1763400,23.22
1998-05-05,43.06,43.06,42.38,42.63,2237300,23.15
1998-05-04,43.50,43.69,43.06,43.13,3462300,23.42
1998-05-01,41.69,42.13,41.31,42.00,2723200,22.81
1998-04-30,41.00,42.00,40.75,41.44,2919900,22.51
1998-04-29,40.50,40.56,39.94,40.31,1460900,21.89
1998-04-28,40.13,40.38,39.75,39.94,2846300,21.69
1998-04-27,40.13,40.25,39.38,40.06,1884700,21.76
1998-04-24,41.75,41.88,40.56,40.75,2568500,22.13
1998-04-23,41.81,41.94,40.81,41.50,2685900,22.54
1998-04-22,41.25,42.38,41.13,42.06,2116300,22.84
1998-04-21,40.81,41.50,40.25,41.06,2543100,22.30
1998-04-20,41.31,41.38,40.31,40.88,2079200,22.20
1998-04-17,40.38,42.19,40.38,41.56,2348400,22.57
1998-04-16,39.75,40.75,39.50,40.00,2388800,21.72
1998-04-15,40.25,40.25,39.44,39.94,1592200,21.69
1998-04-14,40.31,40.50,39.75,40.13,2335800,21.79
1998-04-13,40.94,41.00,39.56,40.13,2736100,21.79
1998-04-09,41.56,41.88,41.25,41.56,1894300,22.57
1998-04-08,43.00,43.06,41.13,41.44,2263500,22.51
1998-04-07,43.69,43.88,42.56,43.00,2079700,23.35
1998-04-06,44.75,44.94,43.69,44.00,2463300,23.77
1998-04-03,44.00,44.38,43.50,44.25,2292200,23.91
1998-04-02,42.94,44.00,42.69,43.88,1873100,23.71
1998-04-01,43.13,43.19,42.50,43.00,1809600,23.23
1998-03-31,43.13,44.19,43.13,43.36,2385600,23.43
1998-03-30,43.25,44.13,43.19,43.25,1756000,23.37
1998-03-27,43.81,43.81,42.38,43.25,2065800,23.37
1998-03-26,44.56,44.63,43.19,43.44,3240500,23.47
1998-03-25,46.00,46.56,44.50,44.69,2889700,24.14
1998-03-24,45.44,46.25,45.13,46.00,3118600,24.85
1998-03-23,44.06,45.31,44.00,45.00,4454000,24.31
1998-03-20,42.13,44.19,41.56,43.88,4563600,23.71
1998-03-19,82.00,83.75,81.87,83.75,2605000,22.62
1998-03-18,79.94,81.94,79.81,81.81,2527600,22.10
1998-03-17,80.62,80.87,79.87,80.19,2156600,21.66
1998-03-16,80.12,81.25,80.06,81.12,1658600,21.91
1998-03-13,79.37,80.37,79.37,79.62,1788200,21.51
1998-03-12,78.31,80.06,78.25,79.37,2150800,21.44
1998-03-11,77.56,78.87,77.31,78.50,2003000,21.20
1998-03-10,77.75,78.12,76.81,77.31,1485400,20.88
1998-03-09,77.44,78.06,77.12,77.87,1776400,21.03
1998-03-06,75.19,77.75,75.12,77.62,2196200,20.97
1998-03-05,75.37,75.50,74.56,75.12,1687200,20.29
1998-03-04,76.56,76.56,75.25,75.87,1640800,20.49
1998-03-03,76.50,76.69,75.94,76.56,2537000,20.68
1998-03-02,75.37,77.12,75.12,76.94,2300000,20.78
1998-02-27,76.00,76.00,74.81,75.62,1420400,20.43
1998-02-26,76.37,76.69,75.94,76.31,1595200,20.61
1998-02-25,75.56,76.44,75.50,76.37,1595000,20.63
1998-02-24,76.00,76.06,74.31,75.12,2690200,20.29
1998-02-23,77.00,77.12,75.50,76.56,1610400,20.68
1998-02-20,76.94,77.00,76.00,76.87,2170800,20.76
1998-02-19,77.56,77.56,76.62,76.94,1664600,20.78
1998-02-18,76.62,77.62,76.50,77.62,2055000,20.97
1998-02-17,76.81,77.87,76.56,76.81,1887400,20.75
1998-02-13,76.25,76.50,75.50,76.50,1980600,20.66
1998-02-12,76.12,76.94,74.94,76.56,2757200,20.68
1998-02-11,77.25,77.37,75.87,76.37,2030000,20.63
1998-02-10,77.12,77.75,76.75,77.37,2407800,20.90
1998-02-09,77.75,77.87,76.31,77.25,1664400,20.87
1998-02-06,77.19,77.87,77.06,77.69,2039400,20.99
1998-02-05,78.31,78.62,76.31,76.94,2596400,20.78
1998-02-04,78.37,78.75,77.94,78.50,2037000,21.20
1998-02-03,78.25,78.87,77.56,78.56,2826800,21.22
1998-02-02,77.94,79.00,77.94,78.62,3308000,21.24
1998-01-30,78.31,78.37,77.62,77.75,2907800,21.00
1998-01-29,77.00,78.37,76.94,78.25,4074600,21.14
1998-01-28,77.94,78.00,76.69,77.00,3462600,20.80
1998-01-27,76.44,79.00,76.44,77.81,3937600,21.02
1998-01-26,75.50,75.94,74.37,75.94,2139600,20.51
1998-01-23,76.06,76.33,75.00,75.62,2909400,20.43
1998-01-22,74.81,76.94,74.44,76.94,2518800,20.78
1998-01-21,75.19,75.19,73.81,75.06,1832200,20.28
1998-01-20,74.75,75.62,74.12,75.56,2794200,20.41
1998-01-16,74.25,74.94,74.00,74.25,2946400,20.06
1998-01-15,73.62,74.25,72.31,73.94,2714800,19.97
1998-01-14,73.37,73.62,73.12,73.62,2420000,19.89
1998-01-13,73.00,73.31,72.56,73.31,2641000,19.80
1998-01-12,71.00,72.62,70.94,72.62,3206000,19.62
1998-01-09,72.12,72.87,70.75,71.56,3275200,19.33
1998-01-08,72.00,72.25,71.25,72.25,3694000,19.52
1998-01-07,72.19,72.94,71.69,72.94,4038800,19.70
1998-01-06,72.56,72.75,72.06,72.50,5815800,19.46
1998-01-05,74.00,74.00,71.62,72.81,5904400,19.55
1998-01-02,74.00,75.19,73.75,74.94,4363200,20.12
1997-12-31,73.94,74.31,73.19,73.25,1479200,19.66
1997-12-30,74.00,74.50,73.00,74.00,1610600,19.87
1997-12-29,72.37,73.69,72.37,73.44,1891000,19.72
1997-12-26,73.56,73.56,72.00,72.12,923600,19.36
1997-12-24,74.37,74.44,73.56,73.56,1110400,19.75
1997-12-23,76.00,76.12,74.00,74.12,2775800,19.90
1997-12-22,75.56,76.00,75.00,76.00,2892000,20.40
1997-12-19,74.87,75.94,73.75,75.81,3934400,20.35
1997-12-18,75.06,75.94,74.00,75.94,2665200,20.39
1997-12-17,74.31,75.94,74.25,75.00,3038000,20.13
1997-12-16,73.94,74.25,73.44,74.12,2380400,19.90
1997-12-15,73.06,74.25,73.00,73.94,3441000,19.85
1997-12-12,71.00,72.62,70.50,72.62,3784400,19.50
1997-12-11,71.37,71.87,69.56,69.87,3168600,18.76
1997-12-10,71.87,72.34,71.25,71.94,1974200,19.31
1997-12-09,72.12,72.37,71.69,72.12,2211400,19.36
1997-12-08,71.81,72.50,71.56,72.31,1988600,19.41
1997-12-05,72.56,73.31,71.50,71.50,2216600,19.19
1997-12-04,74.75,75.00,72.81,73.12,2778400,19.63
1997-12-03,72.56,75.12,72.44,74.94,4123800,20.12
1997-12-02,74.69,74.94,71.87,72.44,3148200,19.45
1997-12-01,73.00,74.75,72.75,74.44,3792600,19.98
1997-11-28,73.00,73.00,72.56,72.62,993800,19.50
1997-11-26,69.44,73.25,69.44,73.00,4255200,19.60
1997-11-25,70.00,70.87,69.06,69.31,2428200,18.61
1997-11-24,70.50,71.00,69.62,69.81,1923200,18.74
1997-11-21,71.31,72.12,70.37,71.19,3353000,19.11
1997-11-20,70.94,72.25,70.81,72.19,2950600,19.38
1997-11-19,68.87,70.50,68.69,70.44,2251000,18.91
1997-11-18,68.62,70.62,68.44,69.87,3170800,18.76
1997-11-17,68.19,69.00,68.19,68.87,2019200,18.49
1997-11-14,66.62,68.25,66.62,68.19,3216800,18.31
1997-11-13,66.94,68.56,66.44,67.37,3253400,18.09
1997-11-12,66.94,67.81,66.62,67.19,4804000,18.04
1997-11-11,64.94,67.19,64.62,67.19,4009000,18.04
1997-11-10,64.00,65.31,64.00,65.00,2431000,17.45
1997-11-07,63.00,64.00,62.69,63.81,2509800,17.13
1997-11-06,64.25,64.44,63.13,63.44,3197800,17.03
1997-11-05,65.00,65.50,63.75,64.50,2063600,17.32
1997-11-04,64.94,65.19,64.37,65.12,2355600,17.48
1997-11-03,63.94,64.94,63.88,64.94,2641800,17.43
1997-10-31,63.88,63.94,62.81,63.63,3166400,17.08
1997-10-30,63.38,64.12,62.88,63.88,2962600,17.15
1997-10-29,63.56,64.44,62.69,63.56,4426000,17.06
1997-10-28,61.25,63.88,60.00,63.63,4552000,17.08
1997-10-27,64.81,65.87,63.13,63.13,3728600,16.95
1997-10-24,65.19,66.25,63.94,65.06,3135600,17.47
1997-10-23,64.94,65.06,64.12,64.50,2118000,17.32
1997-10-22,64.94,65.44,64.31,65.31,2007400,17.53
1997-10-21,63.81,65.12,63.75,65.00,1618200,17.45
1997-10-20,64.19,64.19,63.44,64.06,2240600,17.20
1997-10-17,64.19,64.81,62.94,64.06,2350800,17.20
1997-10-16,66.00,66.12,64.56,64.62,3598000,17.35
1997-10-15,63.63,65.87,63.38,65.87,4168600,17.68
1997-10-14,64.00,64.12,63.38,63.94,1637800,17.16
1997-10-13,64.06,64.12,63.50,63.75,2060000,17.11
1997-10-10,63.13,64.19,62.81,64.06,2199200,17.20
1997-10-09,63.00,63.75,62.38,63.38,2418600,17.01
1997-10-08,64.19,64.25,62.75,63.25,1891400,16.98
1997-10-07,63.44,64.87,63.31,64.75,2605200,17.26
1997-10-06,62.63,63.44,62.31,63.31,2005000,16.88
1997-10-03,62.25,62.88,61.63,62.44,4230800,16.65
1997-10-02,62.00,62.13,61.38,61.63,2349000,16.43
1997-10-01,61.94,62.25,61.44,62.25,4947200,16.60
1997-09-30,60.38,61.50,60.25,61.44,5648600,16.38
1997-09-29,58.81,60.63,58.50,60.38,2340000,16.10
1997-09-26,58.38,59.31,58.38,59.06,1775000,15.75
1997-09-25,60.19,60.44,58.38,58.63,2252800,15.63
1997-09-24,60.88,61.13,59.31,60.00,3408600,16.00
1997-09-23,60.13,60.75,59.63,60.63,1739800,16.16
1997-09-22,60.31,61.13,60.00,60.00,2161000,16.00
1997-09-19,59.63,60.38,59.25,60.38,3664400,16.10
1997-09-18,59.38,59.94,59.19,59.50,2369400,15.86
1997-09-17,60.06,60.06,58.81,58.88,2321000,15.70
1997-09-16,58.00,60.69,57.94,60.38,3917000,16.10
1997-09-15,57.44,58.19,57.31,57.56,1543400,15.35
1997-09-12,56.88,57.69,56.50,57.69,2154200,15.38
1997-09-11,56.94,57.25,56.19,56.63,2488200,15.10
1997-09-10,57.13,57.38,56.69,56.81,1949000,15.15
1997-09-09,57.06,57.63,56.88,57.00,1780800,15.20
1997-09-08,57.44,57.94,56.88,57.00,1801200,15.20
1997-09-05,58.25,58.25,57.00,57.00,2316200,15.20
1997-09-04,56.44,57.38,56.38,57.13,1838600,15.23
1997-09-03,56.44,57.31,56.25,56.44,3410000,15.05
1997-09-02,54.25,55.81,54.13,55.81,2869800,14.88
1997-08-29,54.25,54.69,53.56,54.38,2043600,14.50
1997-08-28,55.44,55.44,54.31,54.63,2493000,14.56
1997-08-27,54.88,55.63,54.63,55.44,1978400,14.78
1997-08-26,54.69,55.19,54.38,54.69,2114200,14.58
1997-08-25,55.69,56.19,54.44,54.88,1756600,14.63
1997-08-22,55.69,55.69,53.88,55.38,2556400,14.76
1997-08-21,56.00,56.31,55.44,55.94,2181000,14.91
1997-08-20,55.75,56.13,55.44,55.88,2168600,14.90
1997-08-19,56.31,56.63,54.75,55.81,1611600,14.88
1997-08-18,56.63,56.75,54.81,56.50,2310800,15.06
1997-08-15,56.31,56.81,55.75,56.25,2328400,15.00
1997-08-14,58.13,58.31,56.81,57.31,1924400,15.28
1997-08-13,58.69,58.75,56.94,57.50,2049000,15.33
1997-08-12,58.44,59.31,57.88,58.38,2345400,15.56
1997-08-11,58.69,58.75,57.69,58.00,2679600,15.46
1997-08-08,57.94,58.19,57.00,57.69,2137200,15.38
1997-08-07,58.31,58.56,57.69,58.00,2218600,15.46
1997-08-06,58.06,59.00,58.00,58.25,2129200,15.53
1997-08-05,58.81,58.88,57.88,58.00,1718200,15.46
1997-08-04,58.50,59.00,57.88,58.75,2509800,15.66
1997-08-01,59.13,59.38,58.06,58.38,2755800,15.56
1997-07-31,59.88,59.88,58.63,59.19,1943400,15.78
1997-07-30,59.00,60.13,58.81,59.94,2202200,15.98
1997-07-29,59.06,59.25,58.56,59.13,1608600,15.76
1997-07-28,58.06,59.13,58.06,59.06,1425000,15.75
1997-07-25,57.81,58.56,57.75,58.19,2010000,15.51
1997-07-24,58.75,58.75,57.25,57.81,3051000,15.41
1997-07-23,59.38,59.56,58.75,58.81,2972800,15.68
1997-07-22,56.75,58.75,56.75,58.75,2940000,15.66
1997-07-21,56.75,57.25,56.31,56.56,3248000,15.08
1997-07-18,56.44,57.13,55.56,56.44,4625800,15.05
1997-07-17,58.19,58.25,56.00,56.56,3370000,15.08
1997-07-16,58.75,59.38,58.31,58.50,2179200,15.60
1997-07-15,58.94,59.25,58.50,58.75,2767800,15.66
1997-07-14,60.13,60.50,59.00,59.13,2737400,15.76
1997-07-11,61.50,61.88,60.50,60.56,1790400,16.15
1997-07-10,60.75,61.88,60.50,61.88,2018400,16.50
1997-07-09,61.94,62.00,59.44,60.00,2485000,16.00
1997-07-08,61.38,61.81,61.25,61.81,1753200,16.48
1997-07-07,61.94,62.25,61.56,62.06,3340800,16.43
1997-07-03,61.31,62.00,61.31,61.63,1278400,16.31
1997-07-02,61.00,61.19,60.56,60.94,2003600,16.13
1997-07-01,61.56,61.56,60.88,60.88,1824400,16.11
1997-06-30,59.94,61.88,59.63,61.88,2366000,16.38
1997-06-27,60.13,60.25,59.50,59.94,2507600,15.86
1997-06-26,58.56,60.13,58.38,60.13,2784800,15.91
1997-06-25,60.38,60.56,58.00,58.81,2599800,15.57
1997-06-24,59.88,60.75,59.25,60.75,2683600,16.08
1997-06-23,60.25,60.50,59.88,59.88,2253400,15.85
1997-06-20,61.00,61.13,60.38,60.50,4183200,16.01
1997-06-19,59.00,60.75,58.88,60.63,2747600,16.05
1997-06-18,60.50,60.75,60.13,60.25,1875000,15.95
1997-06-17,60.50,61.38,60.00,61.00,3963000,16.14
1997-06-16,60.38,60.75,60.13,60.63,2665600,16.05
1997-06-13,59.38,60.75,59.25,60.63,3385600,16.05
1997-06-12,57.63,59.25,57.50,59.00,2227600,15.62
1997-06-11,58.00,58.25,57.38,57.50,1873200,15.22
1997-06-10,58.13,58.25,57.50,57.88,5331400,15.32
1997-06-09,58.88,58.88,57.63,57.88,2210800,15.32
1997-06-06,56.25,59.13,56.13,59.00,2652200,15.62
1997-06-05,57.13,57.25,56.13,56.25,1537800,14.89
1997-06-04,57.75,57.75,56.88,57.25,1611000,15.15
1997-06-03,58.13,58.75,57.63,58.25,1617000,15.42
1997-06-02,58.50,59.00,57.88,58.38,1708400,15.45
1997-05-30,57.13,58.88,57.00,58.50,2483000,15.48
1997-05-29,58.00,58.13,57.13,57.38,2246000,15.19
1997-05-28,57.63,58.38,57.50,58.00,3672200,15.35
1997-05-27,57.13,58.00,57.00,57.63,2924000,15.25
1997-05-23,55.63,57.13,55.63,56.88,1629000,15.05
1997-05-22,57.13,57.13,55.38,55.88,2249800,14.79
1997-05-21,57.75,58.00,56.13,56.88,2100000,15.05
1997-05-20,57.25,58.13,56.63,57.88,1798000,15.32
1997-05-19,57.13,57.75,57.00,57.50,1540600,15.22
1997-05-16,57.13,57.50,56.75,57.38,2902400,15.19
1997-05-15,56.38,57.50,56.00,57.25,2553200,15.15
1997-05-14,57.13,57.38,56.25,56.63,1514600,14.99
1997-05-13,57.13,57.13,56.25,56.88,3010000,15.05
1997-05-12,56.25,57.38,55.88,57.00,2774400,15.09
1997-05-09,57.00,57.25,56.25,56.38,2459800,14.92
1997-05-08,56.00,57.88,55.75,56.50,5543200,14.95
1997-05-07,56.63,56.63,55.25,55.25,2965800,14.62
1997-05-06,56.88,57.44,56.38,56.63,3013800,14.99
1997-05-05,55.88,56.88,55.38,56.88,2767000,15.05
1997-05-02,55.25,55.88,54.75,55.63,3809400,14.72
1997-05-01,55.00,55.38,54.63,55.00,3372600,14.56
1997-04-30,54.88,55.50,54.75,55.50,3224400,14.69
1997-04-29,54.00,55.63,54.00,55.25,4056200,14.62
1997-04-28,52.00,53.13,51.88,53.13,2818200,14.06
1997-04-25,50.13,52.13,50.13,51.88,3362800,13.73
1997-04-24,51.38,51.75,50.25,50.63,2288600,13.40
1997-04-23,52.50,52.63,51.38,51.75,1805000,13.70
1997-04-22,50.88,52.50,50.25,52.50,2147400,13.90
1997-04-21,51.25,51.25,50.25,50.75,1105200,13.43
1997-04-18,51.38,51.50,50.88,51.00,2091200,13.50
1997-04-17,52.00,52.00,51.25,51.50,1683200,13.63
1997-04-16,51.13,52.13,50.75,52.13,2407000,13.80
1997-04-15,50.50,52.25,50.38,51.38,2210400,13.60
1997-04-14,50.25,50.25,49.25,49.88,2519200,13.20
1997-04-11,51.75,51.88,50.75,50.88,3150600,13.47
1997-04-10,51.75,52.50,51.13,52.00,2250000,13.76
1997-04-09,52.75,52.88,51.25,51.50,1637800,13.63
1997-04-08,53.00,53.25,52.75,52.88,2833400,14.00
1997-04-07,51.63,52.88,51.38,52.75,3869200,13.96
1997-04-04,51.13,51.50,50.38,51.38,2679800,13.60
1997-04-03,51.50,52.25,51.13,51.50,2388800,13.63
1997-04-02,52.88,52.88,51.63,52.13,3165400,13.80
1997-04-01,52.25,52.88,51.38,52.88,2315800,14.00
1997-03-31,51.88,52.75,51.25,52.50,3308200,13.90
1997-03-27,54.25,54.38,51.13,51.75,3069600,13.70
1997-03-26,54.63,54.63,53.75,54.25,1324200,14.36
1997-03-25,55.75,55.88,54.38,54.63,1489800,14.46
1997-03-24,54.88,56.38,54.75,56.25,2480800,14.77
1997-03-21,54.25,55.25,54.00,54.50,2515200,14.31
1997-03-20,53.88,54.00,53.25,53.75,1774400,14.11
1997-03-19,55.25,55.63,53.75,54.00,2229400,14.18
1997-03-18,55.38,55.88,55.25,55.63,1421200,14.61
1997-03-17,54.75,55.63,54.63,55.50,1931600,14.57
1997-03-14,54.50,55.63,54.25,55.63,2292800,14.61
1997-03-13,55.50,55.50,53.88,54.00,2937800,14.18
1997-03-12,57.75,57.75,55.88,56.00,2081200,14.70
1997-03-11,58.00,58.25,57.63,57.75,1511800,15.16
1997-03-10,57.75,58.00,57.38,58.00,1300400,15.23
1997-03-07,57.00,57.75,56.75,57.63,2724800,15.13
1997-03-06,56.88,57.25,56.88,57.00,4292000,14.97
1997-03-05,56.50,57.13,56.25,57.00,3441000,14.97
1997-03-04,57.13,57.38,56.63,56.75,2351000,14.90
1997-03-03,57.13,57.38,56.63,57.38,1982200,15.07
1997-02-28,56.13,57.63,55.88,57.50,3261200,15.10
1997-02-27,55.75,56.50,55.25,56.38,2259200,14.80
1997-02-26,56.25,56.38,55.38,56.00,1493200,14.70
1997-02-25,56.13,56.50,55.88,56.38,2005800,14.80
1997-02-24,56.25,56.38,55.88,56.25,3553400,14.77
1997-02-21,57.00,57.00,56.38,56.75,1455400,14.90
1997-02-20,56.25,57.13,56.25,57.00,2202600,14.97
1997-02-19,57.00,57.25,56.38,56.88,1441600,14.93
1997-02-18,56.88,57.00,55.75,57.00,1432800,14.97
1997-02-14,57.38,57.50,56.13,56.63,1995800,14.87
1997-02-13,56.50,57.63,56.38,57.50,2653600,15.10
1997-02-12,55.50,56.38,55.50,56.38,1837600,14.80
1997-02-11,55.13,55.75,54.63,55.75,1682400,14.64
1997-02-10,53.25,55.25,53.25,55.13,2728600,14.48
1997-02-07,53.88,54.38,52.88,53.88,2349800,14.15
1997-02-06,54.38,54.50,53.00,53.63,2105200,14.08
1997-02-05,55.38,56.25,53.63,54.13,2855600,14.21
1997-02-04,54.63,55.13,54.38,55.13,1868000,14.48
1997-02-03,54.88,55.00,54.13,54.38,2319400,14.28
1997-01-31,54.25,55.25,54.13,55.00,2402000,14.44
1997-01-30,53.63,54.00,53.38,54.00,1378200,14.18
1997-01-29,53.13,53.63,53.13,53.50,1894600,14.05
1997-01-28,53.38,53.75,52.88,53.00,2944200,13.92
1997-01-27,52.75,53.25,52.50,53.25,2616000,13.98
1997-01-24,53.88,54.00,53.00,53.25,2742400,13.98
1997-01-23,54.13,54.75,53.63,54.00,3346800,14.18
1997-01-22,52.50,53.50,52.50,53.50,2768800,14.05
1997-01-21,51.88,53.00,51.25,52.50,2291200,13.78
1997-01-20,52.50,53.38,52.13,52.75,1375200,13.85
1997-01-17,51.88,52.75,51.75,52.38,1635200,13.75
1997-01-16,52.38,52.50,51.25,51.75,1742800,13.59
1997-01-15,51.25,52.63,50.63,52.38,2806200,13.75
1997-01-14,50.88,51.50,50.50,51.00,3504200,13.39
1997-01-13,50.88,51.13,50.25,50.38,3366000,13.23
1997-01-10,50.00,50.50,49.63,50.50,3217400,13.26
1997-01-09,51.25,51.25,50.63,50.75,2189800,13.33
1997-01-08,51.75,51.88,50.50,51.00,1840000,13.39
1997-01-07,52.38,52.50,51.00,51.88,3429400,13.51
1997-01-06,53.00,53.38,52.00,52.50,1911600,13.67
1997-01-03,52.88,53.00,52.50,52.75,2050400,13.74
1997-01-02,51.88,52.75,50.50,52.63,2396800,13.70
1996-12-31,53.50,53.75,51.75,51.88,1659200,13.51
1996-12-30,55.00,55.25,53.50,53.50,1735800,13.93
1996-12-27,53.88,55.25,53.63,55.13,1883800,14.36
1996-12-26,52.50,53.63,52.38,53.63,1539800,13.96
1996-12-24,51.25,52.50,51.25,52.25,1063600,13.61
1996-12-23,51.13,51.50,51.00,51.25,1008600,13.34
1996-12-20,52.00,52.00,50.75,50.88,4483000,13.25
1996-12-19,49.25,49.75,48.81,49.75,938000,12.95
1996-12-18,49.38,49.56,48.50,48.50,1909200,12.63
1996-12-17,49.75,50.00,49.13,49.13,2318200,12.79
1996-12-16,50.00,50.63,49.63,50.13,2809200,13.05
1996-12-13,49.50,49.88,49.13,49.75,1634600,12.95
1996-12-12,50.00,50.25,49.63,49.75,1872400,12.95
1996-12-11,50.63,50.63,49.50,49.88,1300800,12.99
1996-12-10,51.25,51.38,51.00,51.00,1086800,13.28
1996-12-09,51.13,51.38,51.13,51.13,1917000,13.31
1996-12-06,50.63,51.38,50.38,51.13,1523400,13.31
1996-12-05,51.63,51.88,51.25,51.88,1089000,13.51
1996-12-04,51.50,51.88,51.00,51.88,1736000,13.51
1996-12-03,52.88,53.50,51.75,51.75,2270400,13.48
1996-12-02,52.38,53.13,51.88,53.13,1736200,13.83
1996-11-29,52.50,52.63,52.50,52.63,344800,13.70
1996-11-27,52.13,52.63,52.00,52.50,1595800,13.67
1996-11-26,52.13,52.38,51.75,52.00,2357000,13.54
1996-11-25,51.38,52.00,51.25,52.00,2045600,13.54
1996-11-22,51.38,51.50,51.00,51.50,3013800,13.41
1996-11-21,50.38,51.25,50.13,51.25,3344200,13.34
1996-11-20,49.25,50.38,49.25,50.25,2821800,13.08
1996-11-19,49.38,49.75,49.25,49.25,2435200,12.82
1996-11-18,49.00,49.50,49.00,49.38,1611000,12.86
1996-11-15,49.00,49.75,48.75,49.13,2563400,12.79
1996-11-14,48.63,48.88,48.38,48.88,1493000,12.73
1996-11-13,48.75,48.88,48.50,48.63,1682200,12.66
1996-11-12,49.00,49.63,48.75,49.00,2374800,12.76
1996-11-11,48.75,49.13,48.63,48.75,1390600,12.69
1996-11-08,48.75,48.75,48.50,48.75,1944000,12.69
1996-11-07,48.63,49.13,48.63,48.88,2716000,12.73
1996-11-06,48.75,49.00,48.50,49.00,2585400,12.76
1996-11-05,48.38,49.50,48.25,48.75,2326400,12.69
1996-11-04,48.75,48.75,47.63,48.00,2426600,12.50
1996-11-01,48.75,48.88,48.50,48.50,2392800,12.63
1996-10-31,48.50,48.88,48.50,48.63,1498000,12.66
1996-10-30,49.38,49.38,48.63,48.75,1753400,12.69
1996-10-29,49.38,49.50,49.13,49.25,1557400,12.82
1996-10-28,49.13,49.75,49.13,49.38,1479200,12.86
1996-10-25,49.38,49.75,49.13,49.25,1461400,12.82
1996-10-24,49.88,50.13,49.50,49.50,862400,12.89
1996-10-23,50.00,50.13,49.88,50.00,1612400,13.02
1996-10-22,50.25,50.38,49.75,50.13,1576400,13.05
1996-10-21,50.13,50.38,50.00,50.25,1245800,13.08
1996-10-18,49.38,50.25,49.38,50.00,3018600,13.02
1996-10-17,49.50,49.50,48.88,49.38,2117600,12.86
1996-10-16,48.25,49.63,48.13,49.50,3381200,12.89
1996-10-15,48.13,48.25,47.00,47.75,1660400,12.43
1996-10-14,47.88,48.63,47.88,48.25,1419400,12.56
1996-10-11,47.88,48.50,47.75,48.13,1127600,12.53
1996-10-10,48.25,48.50,47.75,47.75,2205200,12.43
1996-10-09,49.00,49.00,48.00,48.38,1615600,12.60
1996-10-08,48.88,49.13,48.63,48.75,1280400,12.69
1996-10-07,49.38,49.75,49.38,49.50,1046800,12.78
1996-10-04,50.00,50.00,49.63,49.75,1528000,12.84
1996-10-03,50.00,50.00,49.38,49.63,1593400,12.81
1996-10-02,48.25,50.13,48.13,50.00,2241600,12.91
1996-10-01,48.00,48.38,48.00,48.25,1470800,12.45
1996-09-30,47.63,48.13,47.50,48.13,1482000,12.42
1996-09-27,47.50,47.63,47.25,47.63,1098600,12.29
1996-09-26,48.13,48.13,47.50,47.63,2080000,12.29
1996-09-25,48.75,48.75,48.00,48.13,1731600,12.42
1996-09-24,48.63,48.88,48.25,48.50,1371200,12.52
1996-09-23,49.00,49.13,48.63,48.88,1517200,12.62
1996-09-20,48.75,49.25,47.88,49.00,2581400,12.65
1996-09-19,48.13,48.50,48.13,48.38,1246600,12.49
1996-09-18,48.25,48.38,48.00,48.25,1240600,12.45
1996-09-17,48.38,49.00,48.00,48.25,1845200,12.45
1996-09-16,48.63,48.75,48.25,48.63,2107800,12.55
1996-09-13,47.88,48.50,47.75,48.38,3786400,12.49
1996-09-12,47.00,47.50,46.88,47.38,2151600,12.23
1996-09-11,46.63,47.00,46.50,46.75,2031800,12.07
1996-09-10,47.00,47.00,46.25,46.63,1507000,12.04
1996-09-09,46.50,46.75,46.25,46.75,1508200,12.07
1996-09-06,46.75,46.88,46.00,46.25,1499200,11.94
1996-09-05,47.38,47.63,46.38,46.63,2018400,12.04
1996-09-04,46.50,47.63,46.38,47.63,1722800,12.29
1996-09-03,46.38,46.63,46.00,46.38,1650000,11.97
1996-08-30,46.88,47.00,46.38,46.63,1751200,12.04
1996-08-29,47.13,47.25,46.75,46.88,1251200,12.10
1996-08-28,47.88,47.88,47.13,47.13,1954800,12.17
1996-08-27,48.50,48.50,47.75,47.88,1534200,12.36
1996-08-26,49.00,49.00,48.38,48.38,1303200,12.49
1996-08-23,49.00,49.25,48.88,49.00,877600,12.65
1996-08-22,48.88,49.38,48.88,49.25,1077800,12.71
1996-08-21,49.00,49.13,48.75,48.75,2187600,12.58
1996-08-20,49.25,49.38,48.88,49.25,1672400,12.71
1996-08-19,49.25,49.63,49.25,49.38,2174200,12.75
1996-08-16,49.38,49.63,49.25,49.25,1812800,12.71
1996-08-15,49.63,49.75,49.13,49.38,2378400,12.75
1996-08-14,49.63,50.00,49.63,49.63,1659000,12.81
1996-08-13,49.63,50.13,49.50,49.88,1848600,12.88
1996-08-12,49.38,49.88,49.13,49.88,1079800,12.88
1996-08-09,49.75,49.75,49.38,49.50,941200,12.78
1996-08-08,49.88,50.00,49.38,49.50,1288400,12.78
1996-08-07,50.13,50.38,49.88,49.88,1775400,12.88
1996-08-06,50.38,50.50,50.00,50.38,1480600,13.00
1996-08-05,50.63,51.00,50.38,50.63,1392400,13.07
1996-08-02,50.25,50.88,50.25,50.63,2228200,13.07
1996-08-01,48.63,49.88,48.63,49.88,1181800,12.88
1996-07-31,48.00,49.00,47.75,48.88,1596600,12.62
1996-07-30,48.50,48.50,47.88,48.00,1461400,12.39
1996-07-29,49.13,49.13,48.25,48.25,1174200,12.45
1996-07-26,49.13,49.38,48.88,49.13,1615400,12.68
1996-07-25,49.50,49.50,48.63,49.00,1295600,12.65
1996-07-24,48.50,49.25,48.50,49.25,1775800,12.71
1996-07-23,49.38,49.75,49.13,49.38,2279600,12.75
1996-07-22,49.38,49.63,48.88,49.63,2001800,12.81
1996-07-19,48.88,49.38,48.50,49.38,2253600,12.75
1996-07-18,48.13,48.75,48.13,48.63,2286400,12.55
1996-07-17,48.63,48.75,47.63,48.13,1995600,12.42
1996-07-16,48.38,49.13,47.50,48.50,2626200,12.52
1996-07-15,49.25,49.50,48.38,48.38,1404800,12.49
1996-07-12,48.13,49.50,48.00,49.25,1787400,12.71
1996-07-11,48.75,48.75,47.75,48.13,1503800,12.42
1996-07-10,48.63,48.75,48.13,48.63,2056200,12.55
1996-07-09,47.88,48.75,47.75,48.63,1862800,12.55
1996-07-08,48.38,48.63,47.25,47.75,2445200,12.33
1996-07-05,49.25,49.50,49.00,49.00,1088800,12.54
1996-07-03,48.88,49.88,48.81,49.88,1560800,12.76
1996-07-02,49.50,49.50,48.88,49.00,1368600,12.54
1996-07-01,49.38,49.63,49.13,49.38,1392400,12.63
1996-06-28,49.13,49.50,48.63,49.25,1945200,12.60
1996-06-27,48.63,49.13,48.38,49.13,1466600,12.57
1996-06-26,49.13,49.38,48.38,48.50,3252600,12.41
1996-06-25,49.38,49.50,48.63,48.88,1763800,12.51
1996-06-24,49.50,49.50,48.94,49.13,1257400,12.57
1996-06-21,49.13,49.50,49.00,49.25,2514600,12.60
1996-06-20,48.38,49.13,48.25,49.00,2949400,12.54
1996-06-19,48.38,48.38,48.00,48.13,3315400,12.31
1996-06-18,48.50,48.63,48.13,48.38,1961000,12.38
1996-06-17,49.00,49.25,48.63,48.75,1578600,12.47
1996-06-14,49.38,49.38,49.00,49.00,1649600,12.54
1996-06-13,49.25,49.50,49.06,49.38,1839200,12.63
1996-06-12,49.50,49.50,49.13,49.13,2086400,12.57
1996-06-11,49.63,49.75,49.13,49.25,1746000,12.60
1996-06-10,49.75,49.75,49.25,49.38,1573000,12.63
1996-06-07,49.25,49.63,49.13,49.50,1696200,12.67
1996-06-06,50.13,50.25,49.63,49.75,2498800,12.73
1996-06-05,49.25,50.00,49.25,49.75,2237000,12.73
1996-06-04,49.38,49.50,49.25,49.38,1809800,12.63
1996-06-03,49.13,49.38,48.88,49.13,2547400,12.57
1996-05-31,48.88,49.38,48.63,49.38,2417800,12.63
1996-05-30,49.00,49.00,48.38,48.88,2390000,12.51
1996-05-29,49.50,49.75,49.00,49.00,1318400,12.54
1996-05-28,50.13,50.25,49.50,49.50,1010600,12.67
1996-05-24,49.75,50.25,49.63,50.00,1934200,12.79
1996-05-23,50.38,50.50,49.25,49.50,1874600,12.67
1996-05-22,49.63,50.38,49.63,50.38,1765000,12.89
1996-05-21,49.25,49.75,49.00,49.75,1260600,12.73
1996-05-20,49.88,50.00,49.00,49.25,1082400,12.60
1996-05-17,49.63,49.88,49.50,49.75,1410600,12.73
1996-05-16,50.00,50.13,49.63,49.63,1505800,12.70
1996-05-15,50.13,50.25,50.00,50.13,1363400,12.83
1996-05-14,50.25,50.50,50.00,50.13,1581800,12.83
1996-05-13,50.50,50.50,49.88,50.13,1731000,12.83
1996-05-10,50.50,50.63,50.25,50.38,1659000,12.89
1996-05-09,50.00,50.13,49.88,50.13,2434800,12.83
1996-05-08,49.25,50.00,49.00,50.00,1482800,12.79
1996-05-07,49.50,50.00,49.25,49.50,1923200,12.67
1996-05-06,49.75,49.88,49.25,49.38,1969400,12.63
1996-05-03,49.50,50.00,49.50,49.63,1976600,12.70
1996-05-02,50.00,50.00,49.50,49.50,2100800,12.67
1996-05-01,50.00,50.25,50.00,50.13,1086000,12.83
1996-04-30,50.13,50.13,50.00,50.13,894400,12.83
1996-04-29,49.88,50.13,49.63,50.13,1000400,12.83
1996-04-26,50.13,50.38,49.88,49.88,1220800,12.76
1996-04-25,49.75,50.38,49.50,50.13,2121400,12.83
1996-04-24,50.75,50.75,49.88,50.25,2194800,12.86
1996-04-23,50.50,50.50,49.75,50.38,1845200,12.89
1996-04-22,50.13,50.63,50.13,50.50,3526600,12.92
1996-04-19,49.13,49.88,49.13,49.75,2196400,12.73
1996-04-18,49.50,49.88,49.25,49.50,1657800,12.67
1996-04-17,49.38,49.63,49.13,49.63,2544400,12.70
1996-04-16,48.63,49.13,48.50,48.88,2464200,12.51
1996-04-15,47.75,48.25,47.38,48.25,1449000,12.35
1996-04-12,47.00,47.50,47.00,47.38,2082400,12.12
1996-04-11,47.50,47.63,46.25,46.88,2102400,11.99
1996-04-10,47.50,48.13,47.25,47.63,2380800,12.19
1996-04-09,47.75,48.25,47.75,47.75,2955600,12.22
1996-04-08,48.50,48.50,47.50,47.75,4123000,12.22
1996-04-04,50.38,50.38,49.63,49.75,3425200,12.62
1996-04-03,50.13,50.38,49.88,50.38,5405200,12.78
1996-04-02,50.00,50.38,50.00,50.25,8164000,12.75
1996-04-01,50.25,50.75,48.63,49.88,9770000,12.65
1996-03-29,53.75,53.88,52.38,52.63,2366400,13.35
1996-03-28,53.38,53.88,53.25,53.38,1268600,13.54
1996-03-27,53.88,54.00,53.25,53.38,1155400,13.54
1996-03-26,53.50,54.00,53.38,53.88,1346600,13.67
1996-03-25,53.38,53.75,53.25,53.63,1791200,13.60
1996-03-22,54.00,54.25,52.75,53.25,994600,13.51
1996-03-21,53.75,54.63,53.75,53.88,1241600,13.67
1996-03-20,52.75,53.50,52.75,53.50,1275600,13.57
1996-03-19,52.75,53.13,52.25,52.75,1825800,13.38
1996-03-18,51.63,52.50,51.50,52.13,2581200,13.22
1996-03-15,50.88,51.88,50.88,51.13,4204200,12.97
1996-03-14,51.00,51.50,50.75,50.88,2091800,12.91
1996-03-13,51.13,51.63,51.00,51.13,1910600,12.97
1996-03-12,52.13,52.38,49.75,51.25,3486800,13.00
1996-03-11,52.00,52.75,51.63,52.63,1818200,13.35
1996-03-08,54.13,54.13,51.50,52.25,1635200,13.25
1996-03-07,54.88,54.88,54.00,54.50,986800,13.82
1996-03-06,55.50,56.25,55.00,55.13,1050800,13.98
1996-03-05,53.88,55.50,53.63,55.50,1356600,14.08
1996-03-04,54.13,54.38,53.50,54.00,1867600,13.70
1996-03-01,55.25,55.25,53.75,54.00,1524000,13.70
1996-02-29,54.63,55.38,54.25,54.88,1764800,13.92
1996-02-28,56.00,56.75,54.50,54.63,1941400,13.86
1996-02-27,55.50,55.88,54.50,55.50,1841600,14.08
1996-02-26,55.75,56.50,55.25,55.25,1624000,14.01
1996-02-23,57.38,57.88,55.88,56.00,1698600,14.20
1996-02-22,56.50,57.25,56.38,56.88,1889000,14.43
1996-02-21,55.00,55.75,55.00,55.50,2427400,14.08
1996-02-20,55.00,55.50,54.25,55.00,1812000,13.95
1996-02-16,56.13,56.13,55.25,55.75,2258000,14.14
1996-02-15,57.25,57.50,55.88,55.88,1732400,14.17
1996-02-14,59.25,59.38,57.38,57.50,1684600,14.58
1996-02-13,60.00,60.25,59.38,59.50,1668400,15.09
1996-02-12,59.00,60.13,59.00,60.00,1688400,15.22
1996-02-09,59.38,59.88,58.75,59.38,2021400,15.06
1996-02-08,59.38,59.50,58.25,59.13,2544000,15.00
1996-02-07,59.00,60.00,59.00,59.88,1707800,15.19
1996-02-06,58.13,59.00,57.88,59.00,1422400,14.97
1996-02-05,57.75,58.13,57.25,58.00,1228000,14.71
1996-02-02,58.00,58.00,57.25,57.63,2334600,14.62
1996-02-01,57.13,57.38,56.63,57.38,1105600,14.55
1996-01-31,56.25,56.75,55.75,56.63,1693400,14.36
1996-01-30,56.25,56.38,55.75,56.13,1037800,14.24
1996-01-29,56.25,56.75,55.88,56.25,844400,14.27
1996-01-26,55.00,56.38,55.00,56.25,1515000,14.27
1996-01-25,56.13,56.13,55.63,55.75,1118800,14.14
1996-01-24,55.50,56.25,55.13,55.88,1755400,14.17
1996-01-23,55.00,55.25,54.63,54.88,1175200,13.92
1996-01-22,55.88,56.00,54.88,55.13,1706000,13.98
1996-01-19,56.38,56.38,55.25,55.75,2082400,14.14
1996-01-18,57.00,57.00,56.38,56.63,1771600,14.36
1996-01-17,57.63,57.75,56.50,56.88,2080400,14.43
1996-01-16,55.75,57.88,55.63,57.88,1910400,14.68
1996-01-15,55.75,56.00,55.13,55.38,978000,14.05
1996-01-12,56.25,56.63,55.00,55.75,1310000,14.14
1996-01-11,55.88,56.13,54.88,55.88,1486800,14.17
1996-01-10,56.50,57.13,55.13,55.50,2056200,14.08
1996-01-09,58.13,58.13,57.13,57.63,1692600,14.62
1996-01-08,58.25,59.00,57.88,58.00,338000,14.71
1996-01-05,58.50,59.38,58.50,59.00,2561600,14.86
1996-01-04,59.50,60.25,58.63,59.13,3006000,14.89
1996-01-03,58.63,59.75,58.63,59.25,2017600,14.92
1996-01-02,57.50,58.38,57.38,58.38,766200,14.70
1995-12-29,57.88,57.88,57.13,57.25,955400,14.42
1995-12-28,58.00,58.50,57.63,57.88,569600,14.58
1995-12-27,57.50,58.13,57.50,57.88,645600,14.58
1995-12-26,57.63,58.00,57.25,57.38,807600,14.45
1995-12-22,56.88,57.25,56.75,56.75,981600,14.29
1995-12-21,56.50,57.38,56.13,56.75,2180000,14.29
1995-12-20,57.63,57.75,56.25,56.25,1191000,14.17
1995-12-19,56.88,57.63,56.75,57.38,1920400,14.45
1995-12-18,57.13,57.75,56.75,56.88,1332000,14.33
1995-12-15,57.50,57.50,56.75,57.25,3694400,14.42
1995-12-14,56.88,57.50,56.88,57.00,1244600,14.36
1995-12-13,56.38,57.13,56.38,57.13,952600,14.39
1995-12-12,55.88,56.38,55.88,56.00,561800,14.11
1995-12-11,55.25,55.88,54.75,55.88,1035200,14.07
1995-12-08,55.75,55.75,55.00,55.06,1135000,13.87
1995-12-07,55.38,55.88,55.25,55.63,1326400,14.01
1995-12-06,56.00,56.13,55.13,55.88,1553000,14.07
1995-12-05,55.75,56.25,55.63,55.75,1559200,14.04
1995-12-04,55.00,55.88,54.88,55.75,1243600,14.04
1995-12-01,54.25,55.00,54.13,54.75,937800,13.79
1995-11-30,54.50,54.88,54.00,54.13,1329200,13.63
1995-11-29,54.00,54.50,54.00,54.25,1092600,13.66
1995-11-28,53.75,54.75,53.63,54.13,1079600,13.63
1995-11-27,54.00,54.38,53.75,53.88,1435400,13.57
1995-11-24,53.63,53.88,53.63,53.75,192200,13.54
1995-11-22,53.75,53.88,53.63,53.63,709800,13.51
1995-11-21,53.38,54.13,53.38,54.00,1054000,13.60
1995-11-20,53.75,53.88,53.38,53.63,1110800,13.51
1995-11-17,54.00,54.25,53.25,54.00,1619000,13.60
1995-11-16,53.88,54.13,53.63,54.00,1296800,13.60
1995-11-15,53.88,54.00,53.13,54.00,1728200,13.60
1995-11-14,54.50,54.63,54.00,54.13,1197600,13.63
1995-11-13,54.63,54.75,54.25,54.63,1155000,13.76
1995-11-10,55.13,55.50,54.38,54.75,740000,13.79
1995-11-09,56.13,56.13,54.88,55.38,968400,13.95
1995-11-08,56.25,56.25,55.50,55.88,1301800,14.07
1995-11-07,55.75,56.00,55.13,56.00,648200,14.11
1995-11-06,56.00,56.25,55.50,55.88,628000,14.07
1995-11-03,56.63,56.63,56.00,56.25,910400,14.17
1995-11-02,56.38,57.25,56.13,56.88,1161000,14.33
1995-11-01,55.75,56.50,55.75,56.25,1287400,14.17
1995-10-31,55.13,55.88,55.00,55.88,3219600,14.07
1995-10-30,54.88,55.25,54.75,54.88,1035800,13.82
1995-10-27,54.50,54.88,54.00,54.88,1379400,13.82
1995-10-26,55.38,55.88,54.63,55.00,1975000,13.85
1995-10-25,56.50,57.00,56.00,56.38,886400,14.20
1995-10-24,55.63,56.63,55.38,56.50,1271200,14.23
1995-10-23,55.00,55.88,54.88,55.38,670800,13.95
1995-10-20,55.88,55.88,55.13,55.25,974200,13.92
1995-10-19,54.25,55.88,53.75,55.88,1044200,14.07
1995-10-18,54.25,54.38,53.88,54.13,895000,13.63
1995-10-17,53.38,54.50,53.25,54.50,1097400,13.73
1995-10-16,54.75,54.75,53.25,53.50,988400,13.48
1995-10-13,54.63,55.00,54.13,54.50,1080000,13.73
1995-10-12,55.50,55.50,54.00,54.13,1426000,13.63
1995-10-11,55.88,55.88,55.00,55.38,1287000,13.95
1995-10-10,55.13,55.88,54.63,55.63,1454000,14.01
1995-10-09,54.00,55.63,54.00,55.50,1080800,13.98
1995-10-06,54.25,55.00,54.00,54.25,681000,13.66
1995-10-05,54.13,54.50,53.88,54.38,1073200,13.70
1995-10-04,54.63,55.00,54.38,54.88,1064800,13.72
1995-10-03,54.63,54.88,54.38,54.63,1245800,13.66
1995-10-02,54.63,54.63,54.00,54.38,1024800,13.59
1995-09-29,54.63,55.00,54.13,55.00,1185200,13.75
1995-09-28,54.75,55.13,54.00,54.75,870600,13.69
1995-09-27,53.75,54.88,53.63,54.75,957800,13.69
1995-09-26,54.00,54.88,53.88,54.13,1601800,13.53
1995-09-25,54.00,54.38,53.63,54.00,1168000,13.50
1995-09-22,53.75,54.50,53.63,54.25,1505600,13.56
1995-09-21,54.63,54.63,53.88,54.38,1547200,13.59
1995-09-20,54.13,54.75,54.13,54.63,969400,13.66
1995-09-19,54.13,54.38,54.00,54.13,1836400,13.53
1995-09-18,54.38,54.75,54.13,54.25,2068000,13.56
1995-09-15,54.13,54.63,53.63,54.50,4947000,13.62
1995-09-14,52.38,53.38,52.13,53.38,1500400,13.34
1995-09-13,51.13,52.00,51.13,51.88,925800,12.97
1995-09-12,51.63,51.63,50.88,51.50,546400,12.87
1995-09-11,51.75,51.88,51.38,51.50,816000,12.87
1995-09-08,51.13,51.50,51.13,51.50,916200,12.87
1995-09-07,51.25,51.50,50.88,51.13,1328000,12.78
1995-09-06,50.00,51.00,50.00,51.00,1302400,12.75
1995-09-05,50.25,50.38,49.63,50.25,851800,12.56
1995-09-01,50.00,50.38,49.50,49.88,873000,12.47
1995-08-31,50.25,50.88,50.13,50.63,1120600,12.66
1995-08-30,49.88,50.38,49.63,50.13,1135600,12.53
1995-08-29,49.38,49.88,49.25,49.75,1123600,12.44
1995-08-28,49.50,49.63,49.13,49.63,646400,12.41
1995-08-25,48.63,49.38,48.63,49.38,1084600,12.34
1995-08-24,48.13,48.75,48.13,48.50,909200,12.12
1995-08-23,48.75,48.75,48.00,48.00,961600,12.00
1995-08-22,48.63,48.88,48.38,48.88,697200,12.22
1995-08-21,48.50,49.13,48.50,48.63,999000,12.16
1995-08-18,48.25,48.63,48.13,48.50,929800,12.12
1995-08-17,48.13,48.25,48.00,48.13,931000,12.03
1995-08-16,48.50,48.50,48.13,48.25,788600,12.06
1995-08-15,48.75,48.75,48.25,48.63,592000,12.16
1995-08-14,49.00,49.13,48.50,48.63,951200,12.16
1995-08-11,49.25,49.25,48.50,48.88,742600,12.22
1995-08-10,49.13,49.38,48.75,49.13,704000,12.28
1995-08-09,49.13,49.25,48.75,49.13,997200,12.28
1995-08-08,48.88,49.38,48.75,49.13,785800,12.28
1995-08-07,49.75,49.88,48.75,48.75,1587400,12.19
1995-08-04,50.00,50.00,49.38,49.63,1880800,12.41
1995-08-03,48.75,50.13,48.38,50.00,2891600,12.50
1995-08-02,48.50,49.75,48.50,49.00,2632400,12.25
1995-08-01,48.00,48.00,47.38,47.38,1198000,11.84
1995-07-31,47.63,48.13,47.38,48.13,970000,12.03
1995-07-28,47.88,48.00,47.63,47.75,1276600,11.94
1995-07-27,48.38,48.75,47.38,47.63,1022400,11.91
1995-07-26,48.75,48.88,48.25,48.25,916000,12.06
1995-07-25,48.75,49.00,48.25,48.75,831800,12.19
1995-07-24,47.88,48.75,47.75,48.50,961800,12.12
1995-07-21,48.63,48.63,47.50,47.88,1808200,11.97
1995-07-20,47.00,48.88,46.63,48.63,2486400,12.16
1995-07-19,46.25,46.88,46.25,46.88,2171400,11.72
1995-07-18,46.50,46.50,45.63,46.00,918200,11.50
1995-07-17,46.50,46.50,46.00,46.25,705000,11.56
1995-07-14,46.50,46.50,46.00,46.38,666000,11.59
1995-07-13,46.75,46.88,46.38,46.63,901200,11.66
1995-07-12,45.88,47.13,45.75,47.00,1093600,11.75
1995-07-11,45.88,46.25,45.50,45.75,1069800,11.44
1995-07-10,46.50,47.25,45.75,45.88,672600,11.47
1995-07-07,47.00,47.13,46.63,46.88,1240800,11.72
1995-07-06,46.13,47.13,46.00,47.13,1473400,11.78
1995-07-05,47.38,47.50,46.38,46.38,1301800,11.49
1995-07-03,47.50,47.50,47.13,47.50,366600,11.77
1995-06-30,47.00,47.63,47.00,47.63,1823200,11.80
1995-06-29,47.25,47.25,46.38,46.75,1012600,11.58
1995-06-28,47.13,47.88,46.88,47.25,1975000,11.71
1995-06-27,46.38,47.25,46.13,46.88,1247600,11.62
1995-06-26,47.00,47.38,46.13,46.13,913800,11.43
1995-06-23,47.25,47.25,47.00,47.13,457800,11.68
1995-06-22,46.75,47.63,46.75,47.25,1399200,11.71
1995-06-21,46.75,47.00,46.25,46.38,1055800,11.49
1995-06-20,47.00,47.13,46.50,46.63,1234800,11.55
1995-06-19,46.75,47.50,46.63,47.25,1081400,11.71
1995-06-16,46.25,46.75,46.00,46.63,3243600,11.55
1995-06-15,45.88,46.38,45.63,45.63,978800,11.31
1995-06-14,46.00,46.00,45.63,46.00,743600,11.40
1995-06-13,45.75,46.13,45.75,46.00,788400,11.40
1995-06-12,45.38,46.13,45.25,45.50,1418800,11.27
1995-06-09,45.25,45.50,44.75,45.38,1631200,11.24
1995-06-08,45.25,45.38,45.13,45.25,763400,11.21
1995-06-07,45.38,45.50,45.13,45.13,1271400,11.18
1995-06-06,45.50,45.75,45.38,45.50,925200,11.27
1995-06-05,44.88,45.63,44.63,45.50,934800,11.27
1995-06-02,44.88,45.25,44.50,44.63,1755000,11.06
1995-06-01,44.75,45.75,44.38,44.88,1461800,11.12
1995-05-31,44.38,45.00,44.00,45.00,1838800,11.15
1995-05-30,43.88,44.00,43.38,43.88,1272400,10.87
1995-05-26,44.25,44.25,43.38,43.63,2615000,10.81
1995-05-25,43.50,44.38,43.25,44.38,1649800,11.00
1995-05-24,43.50,44.00,43.25,43.50,1474600,10.78
1995-05-23,44.00,44.25,43.13,43.38,1436400,10.75
1995-05-22,42.88,44.25,42.75,44.13,829200,10.93
1995-05-19,42.88,43.13,42.63,42.63,1857800,10.56
1995-05-18,43.38,44.00,43.13,43.13,917200,10.69
1995-05-17,44.50,44.63,43.13,43.50,2245000,10.78
1995-05-16,46.00,46.00,44.50,44.75,1501400,11.09
1995-05-15,45.63,46.00,45.25,45.88,559600,11.37
1995-05-12,44.75,45.38,44.50,45.13,981800,11.18
1995-05-11,45.38,45.38,44.50,44.75,783400,11.09
1995-05-10,45.75,46.00,45.13,45.38,597000,11.24
1995-05-09,45.75,46.25,45.38,45.75,883000,11.34
1995-05-08,44.75,45.75,44.75,45.50,794800,11.27
1995-05-05,45.63,45.88,44.75,45.00,1101400,11.15
1995-05-04,45.00,46.00,44.63,45.50,1320600,11.27
1995-05-03,45.00,45.50,44.88,45.00,1461400,11.15
1995-05-02,45.13,45.13,44.63,44.88,1212000,11.12
1995-05-01,44.38,45.00,44.25,44.88,1941800,11.12
1995-04-28,44.00,44.38,43.88,44.13,975000,10.93
1995-04-27,44.00,44.25,43.75,44.00,984400,10.90
1995-04-26,44.00,44.13,43.75,43.88,847000,10.87
1995-04-25,43.63,44.00,43.50,44.00,961800,10.90
1995-04-24,43.25,44.00,43.00,43.88,1124000,10.87
1995-04-21,43.38,43.63,43.13,43.13,1223600,10.69
1995-04-20,43.13,43.50,43.00,43.25,1320800,10.72
1995-04-19,43.00,43.50,43.00,43.38,920400,10.75
1995-04-18,43.50,43.50,42.75,42.88,1301400,10.62
1995-04-17,43.63,43.88,43.25,43.38,1632000,10.75
1995-04-13,43.50,43.63,43.00,43.25,604200,10.72
1995-04-12,43.00,43.38,42.75,43.25,905400,10.72
1995-04-11,43.38,43.50,42.63,42.88,936600,10.62
1995-04-10,43.25,43.63,43.00,43.13,995600,10.69
1995-04-07,42.63,43.25,42.38,43.25,1010200,10.72
1995-04-06,42.38,42.75,42.13,42.50,733600,10.53
1995-04-05,42.13,42.38,41.88,42.13,834200,10.44
1995-04-04,41.88,42.25,41.63,42.25,1328800,10.47
1995-04-03,41.88,42.25,41.63,41.63,1134800,10.21
1995-03-31,42.38,42.50,41.63,42.00,1326600,10.30
1995-03-30,43.63,43.75,42.63,42.63,1264800,10.46
1995-03-29,43.25,43.88,43.25,43.63,1948800,10.70
1995-03-28,43.25,43.38,42.75,43.25,1013600,10.61
1995-03-27,43.00,43.38,42.75,43.38,783800,10.64
1995-03-24,42.25,42.88,42.13,42.63,1175000,10.46
1995-03-23,42.13,42.38,41.88,42.25,1445600,10.36
1995-03-22,41.88,42.38,41.63,42.25,1322400,10.36
1995-03-21,43.00,43.25,41.63,41.75,1606600,10.24
1995-03-20,42.63,43.38,42.63,43.25,1967400,10.61
1995-03-17,42.25,42.75,42.00,42.63,3015400,10.46
1995-03-16,41.38,42.38,41.38,42.13,1282000,10.34
1995-03-15,42.13,42.13,41.38,41.63,1144600,10.21
1995-03-14,42.38,42.38,41.50,41.88,1587600,10.27
1995-03-13,41.25,41.63,41.13,41.38,1250800,10.15
1995-03-10,40.25,41.25,39.75,41.13,2770600,10.09
1995-03-09,39.88,40.50,39.88,40.25,1199800,9.87
1995-03-08,40.38,40.38,39.88,40.00,1096600,9.81
1995-03-07,40.38,40.38,39.63,39.88,1583000,9.78
1995-03-06,40.75,40.75,40.38,40.75,982200,10.00
1995-03-03,40.88,41.00,40.63,41.00,1037200,10.06
1995-03-02,41.50,41.63,41.13,41.38,1482800,10.15
1995-03-01,41.75,42.00,41.38,41.50,2181000,10.18
1995-02-28,41.00,41.75,41.00,41.63,2048400,10.21
1995-02-27,41.00,41.25,40.75,40.88,1314200,10.03
1995-02-24,41.50,41.50,40.75,41.00,1254000,10.06
1995-02-23,41.25,41.50,41.13,41.25,1317800,10.12
1995-02-22,41.00,41.63,40.63,41.00,2338200,10.06
1995-02-21,41.25,41.38,40.88,40.88,1430200,10.03
1995-02-17,42.00,42.00,41.13,41.25,1484200,10.12
1995-02-16,43.00,43.00,41.63,42.00,1619200,10.30
1995-02-15,42.50,43.25,42.25,42.88,901600,10.52
1995-02-14,43.25,43.38,42.25,42.50,785000,10.43
1995-02-13,43.13,43.38,42.75,43.00,640000,10.55
1995-02-10,43.00,43.25,42.75,43.13,653800,10.58
1995-02-09,43.63,43.75,43.00,43.00,868200,10.55
1995-02-08,42.88,43.88,42.88,43.88,1361800,10.76
1995-02-07,43.25,43.38,42.75,42.88,1169000,10.52
1995-02-06,42.88,43.25,42.63,42.88,914200,10.52
1995-02-03,42.50,43.25,42.38,43.00,1587000,10.55
1995-02-02,42.63,42.75,41.88,42.00,1087200,10.30
1995-02-01,42.63,42.75,42.25,42.50,1817400,10.43
1995-01-31,42.38,42.88,42.38,42.63,1842600,10.46
1995-01-30,43.13,43.38,42.13,42.13,1438000,10.34
1995-01-27,42.38,43.38,42.25,43.25,1464400,10.61
1995-01-26,41.88,42.38,41.88,42.25,768000,10.36
1995-01-25,41.50,42.50,41.25,41.88,1010600,10.27
1995-01-24,41.50,41.63,41.13,41.25,871800,10.12
1995-01-23,40.25,41.63,40.25,41.50,1223000,10.18
1995-01-20,40.88,41.13,40.63,40.75,1502000,10.00
1995-01-19,40.50,41.00,40.38,41.00,1685800,10.06
1995-01-18,40.75,40.88,40.38,40.63,1262200,9.97
1995-01-17,40.75,41.13,40.50,41.00,1481600,10.06
1995-01-16,40.63,41.13,40.50,41.13,964000,10.09
1995-01-13,40.63,40.63,40.25,40.38,1199000,9.91
1995-01-12,40.38,40.63,40.13,40.38,798600,9.91
1995-01-11,40.50,40.63,40.13,40.25,905000,9.87
1995-01-10,40.63,40.75,40.38,40.63,1257000,9.97
1995-01-09,40.50,41.13,40.50,40.50,893000,9.94
1995-01-06,40.63,41.38,40.63,40.63,1496400,9.97
1995-01-05,40.00,40.63,39.75,40.63,1879800,9.97
1995-01-04,39.75,40.25,39.75,40.00,1477000,9.81
1995-01-03,40.38,40.88,40.38,40.63,946800,9.87
1994-12-30,41.13,41.38,40.38,40.38,1796400,9.81
1994-12-29,41.13,41.38,40.88,41.00,2025400,9.96
1994-12-28,41.38,41.50,41.13,41.25,1897400,10.02
1994-12-27,41.50,41.63,41.38,41.63,848000,10.11
1994-12-23,41.13,41.75,41.13,41.38,1898400,10.05
1994-12-22,41.75,41.88,40.63,40.88,2301600,9.93
1994-12-21,41.63,42.38,41.63,41.63,2011800,10.11
1994-12-20,41.25,41.63,41.13,41.63,1512800,10.11
1994-12-19,41.50,41.75,40.63,41.38,1708400,10.05
1994-12-16,42.25,42.25,41.63,41.75,3626600,10.14
1994-12-15,41.88,42.38,41.88,42.25,1029400,10.26
1994-12-14,41.50,42.50,41.50,42.00,1206200,10.20
1994-12-13,40.75,41.75,40.63,41.63,1094600,10.11
1994-12-12,40.75,40.88,40.63,40.75,1290200,9.90
1994-12-09,40.75,41.13,40.75,40.75,1479200,9.90
1994-12-08,40.88,41.25,40.75,40.75,1126000,9.90
1994-12-07,40.88,41.25,40.75,41.00,832800,9.96
1994-12-06,41.00,41.25,40.88,41.13,908000,9.99
1994-12-05,41.38,41.75,41.13,41.25,767000,10.02
1994-12-02,41.13,41.38,40.63,41.25,1046000,10.02
1994-12-01,41.38,41.50,41.13,41.25,1061200,10.02
1994-11-30,41.63,41.63,41.25,41.38,870200,10.05
1994-11-29,41.25,41.63,41.13,41.50,1219400,10.08
1994-11-28,41.75,42.13,41.13,41.38,1445000,10.05
1994-11-25,42.13,42.38,42.00,42.00,485000,10.20
1994-11-23,41.75,42.00,41.50,41.88,2057600,10.17
1994-11-22,42.88,42.88,41.88,42.13,2356000,10.23
1994-11-21,42.13,43.13,42.00,42.75,1623200,10.39
1994-11-18,41.88,42.00,41.75,41.88,1460200,10.17
1994-11-17,42.00,42.13,41.75,41.88,1590200,10.17
1994-11-16,42.13,42.25,41.75,42.13,1370800,10.23
1994-11-15,41.50,42.25,41.50,42.00,2245600,10.20
1994-11-14,40.38,41.88,40.38,41.75,1950800,10.14
1994-11-11,40.13,40.50,40.00,40.38,1463600,9.81
1994-11-10,41.00,41.38,40.50,40.50,2463800,9.84
1994-11-09,41.25,41.25,40.63,40.88,1526000,9.93
1994-11-08,41.13,41.25,40.88,40.88,1972200,9.93
1994-11-07,40.38,41.25,40.25,41.00,1103600,9.96
1994-11-04,41.88,42.00,40.63,40.63,2078600,9.87
1994-11-03,41.50,41.88,41.38,41.75,1276200,10.14
1994-11-02,41.63,41.88,41.25,41.50,1187000,10.08
1994-11-01,41.63,41.75,41.50,41.63,1164600,10.11
1994-10-31,41.38,42.00,41.38,41.88,1352200,10.17
1994-10-28,40.38,41.50,40.38,41.25,2499400,10.02
1994-10-27,40.38,41.50,40.13,40.63,1390200,9.87
1994-10-26,40.25,40.25,39.88,40.13,1182200,9.75
1994-10-25,39.50,40.13,39.50,40.00,1378800,9.72
1994-10-24,41.00,41.13,40.00,40.00,1278800,9.72
1994-10-21,41.13,41.13,40.38,40.88,1331600,9.93
1994-10-20,41.38,41.38,40.63,41.13,774400,9.99
1994-10-19,40.75,41.38,40.38,41.38,845200,10.05
1994-10-18,41.50,41.50,41.00,41.13,1331000,9.99
1994-10-17,41.38,41.88,41.00,41.25,884000,10.02
1994-10-14,41.38,41.50,40.75,41.38,758600,10.05
1994-10-13,40.75,41.13,40.75,41.13,1272200,9.99
1994-10-12,41.00,41.13,40.25,40.38,1220800,9.81
1994-10-11,40.75,41.75,40.75,41.13,1317000,9.99
1994-10-10,41.13,41.13,40.50,40.88,392000,9.93
1994-10-07,40.25,41.38,40.25,41.13,1445200,9.99
1994-10-06,39.88,40.38,39.75,40.38,983200,9.81
1994-10-05,40.00,40.13,39.25,39.50,1627800,9.60
1994-10-04,41.25,41.50,39.50,40.00,2438600,9.72
1994-10-03,42.25,42.38,41.63,41.63,934800,10.02
1994-09-30,42.63,42.88,42.38,42.50,1151800,10.23
1994-09-29,43.38,43.50,42.38,42.63,1606800,10.26
1994-09-28,42.63,43.50,42.50,43.50,2193000,10.47
1994-09-27,41.63,42.25,41.50,42.25,1134600,10.17
1994-09-26,41.00,41.75,41.00,41.50,1217000,9.99
1994-09-23,40.88,41.13,40.75,41.00,1282800,9.87
1994-09-22,41.13,41.50,40.75,40.75,1110000,9.81
1994-09-21,41.00,41.13,40.25,40.88,1152200,9.84
1994-09-20,41.13,41.38,40.88,41.00,801200,9.87
1994-09-19,41.50,41.50,41.25,41.50,695800,9.99
1994-09-16,41.88,41.88,41.25,41.50,2836000,9.99
1994-09-15,41.50,41.88,41.50,41.88,857600,10.08
1994-09-14,41.25,41.50,40.75,41.50,829200,9.99
1994-09-13,41.00,41.38,40.75,41.25,1015200,9.93
1994-09-12,41.13,41.13,40.75,40.75,627200,9.81
1994-09-09,41.13,41.38,41.00,41.13,1073000,9.90
1994-09-08,41.50,41.75,41.38,41.38,1824200,9.96
1994-09-07,41.38,41.75,41.38,41.63,1022400,10.02
1994-09-06,41.25,41.50,41.13,41.13,995400,9.90
1994-09-02,41.25,41.63,41.00,41.25,1126400,9.93
1994-09-01,41.13,41.38,40.63,41.00,1639000,9.87
1994-08-31,40.88,41.50,40.75,41.38,1418400,9.96
1994-08-30,41.75,41.75,41.00,41.13,1517000,9.90
1994-08-29,41.88,42.13,41.75,41.88,1609000,10.08
1994-08-26,41.75,41.88,41.63,41.75,1246800,10.05
1994-08-25,41.88,42.00,41.50,41.50,862800,9.99
1994-08-24,42.25,42.38,41.50,41.75,1203000,10.05
1994-08-23,41.75,42.13,41.75,41.88,880800,10.08
1994-08-22,41.63,42.13,41.50,41.75,877400,10.05
1994-08-19,42.25,42.38,41.63,41.88,1212200,10.08
1994-08-18,42.38,42.50,41.50,41.75,1430200,10.05
1994-08-17,42.88,42.88,42.38,42.38,1065600,10.20
1994-08-16,42.88,43.13,42.50,42.88,1691000,10.32
1994-08-15,43.25,43.38,42.63,42.75,1217600,10.29
1994-08-12,43.13,43.25,42.75,43.00,766000,10.35
1994-08-11,43.38,43.75,42.75,43.00,1277000,10.35
1994-08-10,43.25,43.25,42.63,43.00,710600,10.35
1994-08-09,42.63,43.13,42.38,43.00,864400,10.35
1994-08-08,42.50,42.88,42.00,42.75,1217800,10.29
1994-08-05,42.00,42.25,41.88,42.13,845200,10.14
1994-08-04,42.38,42.88,42.38,42.38,662800,10.20
1994-08-03,42.00,42.63,42.00,42.25,961600,10.17
1994-08-02,41.88,42.63,41.75,42.13,1820400,10.14
1994-08-01,41.88,42.13,41.63,41.88,1685600,10.08
1994-07-29,42.25,42.25,41.88,42.00,1979400,10.11
1994-07-28,42.25,42.25,41.88,41.88,1374000,10.08
1994-07-27,42.88,42.88,42.00,42.25,1151800,10.17
1994-07-26,42.63,43.13,42.38,42.75,1147400,10.29
1994-07-25,43.00,43.00,42.63,42.63,1036400,10.26
1994-07-22,43.25,43.38,42.88,42.88,1149400,10.32
1994-07-21,43.38,43.50,42.88,43.25,534600,10.41
1994-07-20,43.88,44.00,43.38,43.38,1154400,10.44
1994-07-19,44.13,44.25,43.88,44.00,953000,10.59
1994-07-18,44.13,44.13,43.75,44.00,955400,10.59
1994-07-15,43.75,44.25,43.63,43.75,1314000,10.53
1994-07-14,42.63,43.75,42.63,43.75,1331600,10.53
1994-07-13,43.00,43.25,42.63,42.63,1000400,10.26
1994-07-12,43.88,43.88,42.88,42.88,1325600,10.32
1994-07-11,43.88,43.88,43.38,43.63,1321600,10.50
1994-07-08,43.25,43.88,43.13,43.88,1163200,10.56
1994-07-07,43.38,43.75,43.13,43.38,1063000,10.44
1994-07-06,42.63,43.50,42.63,43.25,1362000,10.41
1994-07-05,42.75,42.88,42.50,42.75,1379600,10.29
1994-07-01,43.38,43.38,42.63,43.00,985400,10.35
1994-06-30,42.75,43.50,42.13,43.50,2141000,10.37
1994-06-29,42.38,43.13,42.00,43.13,1670800,10.28
1994-06-28,42.00,42.25,41.50,42.00,811200,10.01
1994-06-27,42.00,42.38,41.75,42.00,1547600,10.01
1994-06-24,42.50,42.63,42.00,42.25,1234600,10.07
1994-06-23,42.38,43.00,42.25,43.00,721800,10.25
1994-06-22,43.00,43.00,42.38,42.63,791400,10.16
1994-06-21,42.75,42.88,42.25,42.88,1402600,10.22
1994-06-20,42.88,43.25,42.38,42.88,885800,10.22
1994-06-17,43.63,43.63,42.75,43.00,2209400,10.25
1994-06-16,42.88,43.25,42.63,43.25,790000,10.31
1994-06-15,43.13,43.38,42.63,42.88,1060800,10.22
1994-06-14,43.00,43.25,42.75,42.88,1925800,10.22
1994-06-13,43.25,43.38,42.88,42.88,727400,10.22
1994-06-10,43.38,43.75,43.00,43.25,1148200,10.31
1994-06-09,42.88,43.13,42.63,43.13,882400,10.28
1994-06-08,42.75,43.00,42.25,43.00,1207600,10.25
1994-06-07,42.88,43.13,42.63,42.75,1383400,10.19
1994-06-06,42.50,43.50,42.13,43.00,1372600,10.25
1994-06-03,41.25,42.25,41.00,42.25,985000,10.07
1994-06-02,41.25,41.50,41.00,41.25,756200,9.84
1994-06-01,41.00,41.38,40.63,41.25,1075200,9.84
1994-05-31,41.13,41.50,40.88,41.13,1220800,9.81
1994-05-27,41.38,41.50,41.13,41.38,678000,9.87
1994-05-26,40.50,41.63,40.50,41.63,1757600,9.93
1994-05-25,40.25,40.88,40.13,40.63,854800,9.69
1994-05-24,40.50,40.75,40.25,40.25,906400,9.60
1994-05-23,40.63,40.63,40.00,40.38,1027400,9.63
1994-05-20,41.00,41.13,40.63,40.63,1198000,9.69
1994-05-19,41.13,41.50,40.88,41.50,930600,9.90
1994-05-18,41.50,41.63,40.75,41.13,1626200,9.81
1994-05-17,40.00,41.38,39.63,41.38,1661200,9.87
1994-05-16,39.50,40.00,39.38,39.63,888000,9.45
1994-05-13,39.25,39.88,38.94,39.50,1348800,9.42
1994-05-12,39.00,39.25,38.88,39.00,1431800,9.30
1994-05-11,39.75,39.75,38.50,38.63,1488600,9.21
1994-05-10,39.63,40.00,39.38,39.75,1526200,9.48
1994-05-09,40.00,40.13,39.25,39.25,1100200,9.36
1994-05-06,40.50,40.50,39.63,40.00,1165600,9.54
1994-05-05,41.00,41.13,40.63,40.75,1148800,9.72
1994-05-04,40.88,41.00,40.50,41.00,1150800,9.78
1994-05-03,41.25,41.38,40.50,40.75,1592000,9.72
1994-05-02,41.38,41.38,40.75,41.00,2176200,9.78
1994-04-29,41.75,42.38,41.50,41.50,1372800,9.90
1994-04-28,43.13,43.13,41.75,41.75,1415200,9.95
1994-04-26,43.63,43.75,42.50,42.63,1526600,10.16
1994-04-25,42.75,44.13,42.75,43.88,1420400,10.46
1994-04-22,44.13,44.25,42.75,42.75,2035400,10.19
1994-04-21,43.50,44.38,43.25,44.25,2588400,10.55
1994-04-20,43.13,43.63,42.63,43.00,2283000,10.25
1994-04-19,42.13,42.88,42.13,42.63,2006000,10.16
1994-04-18,41.50,42.38,41.50,42.25,2286800,10.07
1994-04-15,41.00,41.38,40.88,41.38,2815000,9.87
1994-04-14,40.13,40.88,40.00,40.75,2122600,9.72
1994-04-13,39.50,40.25,39.25,40.13,1440800,9.57
1994-04-12,40.00,40.13,39.50,39.50,810800,9.42
1994-04-11,39.25,39.63,39.25,39.63,773800,9.45
1994-04-08,39.50,39.88,39.00,39.13,1227800,9.33
1994-04-07,39.00,39.75,38.75,39.75,1597800,9.48
1994-04-06,39.25,39.75,39.13,39.25,2189800,9.36
1994-04-05,39.25,40.25,39.13,39.50,2847400,9.42
1994-04-04,38.75,39.50,38.63,38.63,1873000,9.21
1994-03-31,39.38,40.38,39.13,40.38,2045200,9.53
1994-03-30,40.75,41.13,39.25,39.25,3283000,9.27
1994-03-29,40.75,41.75,40.50,40.88,1852400,9.65
1994-03-28,40.75,41.00,40.50,40.88,1250800,9.65
1994-03-25,39.88,41.00,39.63,40.25,1088400,9.50
1994-03-24,40.00,40.13,39.50,40.00,1485600,9.44
1994-03-23,40.75,41.13,40.25,40.25,1052800,9.50
1994-03-22,39.88,40.88,39.88,40.63,1969400,9.59
1994-03-21,40.38,40.38,40.00,40.00,1607000,9.44
1994-03-18,40.88,40.88,40.38,40.50,3609000,9.56
1994-03-17,40.75,41.00,40.25,40.75,1149400,9.62
1994-03-16,40.13,40.75,39.63,40.75,1599000,9.62
1994-03-15,40.63,40.63,40.00,40.25,968600,9.50
1994-03-14,40.38,40.75,40.25,40.63,1405800,9.59
1994-03-11,40.50,40.75,40.25,40.63,2042200,9.59
1994-03-10,39.88,40.13,39.38,40.00,3016400,9.44
1994-03-09,39.13,39.13,38.88,39.13,1815200,9.24
1994-03-08,39.13,39.50,39.00,39.13,1677600,9.24
1994-03-07,39.63,39.63,39.00,39.13,1794800,9.24
1994-03-04,39.63,39.63,38.88,39.50,2373800,9.33
1994-03-03,39.63,39.75,39.00,39.63,2028800,9.36
1994-03-02,38.88,39.88,38.50,39.75,2458200,9.39
1994-03-01,39.13,39.25,38.75,39.00,1455800,9.21
1994-02-28,39.38,39.50,39.00,39.13,1074200,9.24
1994-02-25,39.00,39.88,39.00,39.38,1981800,9.30
1994-02-24,38.38,38.75,37.75,38.75,2376000,9.15
1994-02-23,38.63,38.63,37.38,37.50,1595000,8.85
1994-02-22,38.00,38.75,37.75,38.38,1854200,9.06
1994-02-18,37.50,38.25,37.00,38.13,1852200,9.00
1994-02-17,38.13,38.25,36.75,37.50,1517800,8.85
1994-02-16,38.13,38.25,37.75,37.88,1329000,8.94
1994-02-15,38.25,38.50,37.88,37.88,1502600,8.94
1994-02-14,38.38,38.75,37.75,37.88,1274400,8.94
1994-02-11,37.50,38.13,37.25,37.88,1279400,8.94
1994-02-10,38.25,38.38,37.13,37.25,2288600,8.79
1994-02-09,38.75,38.75,38.13,38.25,2148600,9.03
1994-02-08,39.25,39.25,38.75,38.88,1264800,9.18
1994-02-07,38.75,39.50,38.75,39.25,1205800,9.27
1994-02-04,40.00,40.63,38.88,39.00,1416600,9.21
1994-02-03,40.50,40.63,40.00,40.00,744400,9.44
1994-02-02,40.88,41.00,40.63,40.75,746600,9.62
1994-02-01,41.63,41.75,40.25,40.38,1279000,9.53
1994-01-31,40.75,42.00,40.75,41.88,1771800,9.89
1994-01-28,41.00,41.38,40.75,41.00,1653200,9.68
1994-01-27,39.75,41.00,39.75,41.00,2487200,9.68
1994-01-26,38.25,39.38,38.25,39.38,3066000,9.30
1994-01-25,38.50,38.63,38.00,38.13,3557000,9.00
1994-01-24,39.88,40.00,38.88,38.88,2195600,9.18
1994-01-21,40.13,40.25,39.88,40.00,1691000,9.44
1994-01-20,39.75,40.38,39.75,40.38,1707200,9.53
1994-01-19,39.25,39.63,39.25,39.63,1775800,9.36
1994-01-18,38.50,39.38,38.38,39.25,1675600,9.27
1994-01-17,38.75,38.88,38.25,38.25,1321000,9.03
1994-01-14,39.13,39.38,38.63,39.00,1833600,9.21
1994-01-13,39.38,39.63,38.88,39.25,2115600,9.27
1994-01-12,39.75,39.75,39.00,39.25,1681000,9.27
1994-01-11,40.13,40.13,39.38,39.63,1688400,9.36
1994-01-10,39.63,40.38,39.38,40.13,2033400,9.47
1994-01-07,38.25,39.63,38.25,39.25,1911000,9.27
1994-01-06,39.13,39.13,38.00,38.50,2986600,9.09
1994-01-05,40.13,40.25,38.75,38.88,3360600,9.18
1994-01-04,40.75,41.00,40.38,40.63,1274600,9.59
1994-01-03,41.50,41.88,41.25,41.50,1433400,9.71
1993-12-31,42.88,43.25,41.50,41.50,1836400,9.71
1993-12-30,43.50,43.50,42.13,42.75,1297600,10.00
1993-12-29,44.75,45.25,43.63,43.63,793000,10.21
1993-12-28,44.00,44.75,44.00,44.63,864800,10.44
1993-12-27,44.13,44.25,43.75,44.00,613600,10.29
1993-12-23,44.13,44.63,44.00,44.00,1324800,10.29
1993-12-22,44.00,44.13,43.50,44.13,1294600,10.32
1993-12-21,43.63,44.00,43.00,43.75,900600,10.24
1993-12-20,43.38,43.88,43.25,43.63,940800,10.21
1993-12-17,42.63,43.63,42.63,43.63,1607200,10.21
1993-12-16,42.25,42.75,42.25,42.63,811400,9.97
1993-12-15,41.75,42.13,41.63,41.88,886200,9.80
1993-12-14,42.13,42.13,41.63,42.00,1000400,9.83
1993-12-13,42.50,42.50,42.00,42.13,891000,9.86
1993-12-10,42.63,43.38,42.25,42.50,750400,9.94
1993-12-09,43.00,43.13,42.38,42.50,1102600,9.94
1993-12-08,43.50,43.75,43.00,43.13,1112000,10.09
1993-12-07,43.25,43.63,43.00,43.50,1810400,10.18
1993-12-06,43.13,43.50,43.00,43.38,1011400,10.15
1993-12-03,43.00,43.25,42.50,43.25,1507400,10.12
1993-12-02,42.00,42.50,41.75,42.50,856400,9.94
1993-12-01,42.13,42.50,40.38,41.63,1568800,9.74
1993-11-30,42.00,42.75,41.75,42.50,903400,9.94
1993-11-29,42.00,42.50,41.88,42.00,819400,9.83
1993-11-26,40.88,41.75,40.88,41.63,498200,9.74
1993-11-24,40.50,41.00,40.25,40.63,1209200,9.51
1993-11-23,41.00,41.13,39.88,40.00,1189800,9.36
1993-11-22,40.75,40.88,40.25,40.75,849400,9.53
1993-11-19,42.25,42.38,40.63,41.00,1233800,9.59
1993-11-18,42.38,42.38,41.88,42.13,1163600,9.86
1993-11-17,42.00,42.75,41.88,42.38,1355400,9.92
1993-11-16,41.00,41.88,40.88,41.50,1261600,9.71
1993-11-15,40.75,41.00,40.38,41.00,640600,9.59
1993-11-12,41.25,41.25,40.75,40.88,761000,9.56
1993-11-11,41.00,41.75,41.00,41.13,896200,9.62
1993-11-10,41.00,41.00,40.25,41.00,1386000,9.59
1993-11-09,42.25,42.25,40.75,41.00,1188800,9.59
1993-11-08,42.38,42.63,41.75,41.75,713600,9.77
1993-11-05,42.13,42.38,42.00,42.38,1052200,9.92
1993-11-04,42.25,42.63,42.00,42.13,1015000,9.86
1993-11-03,43.25,43.25,41.50,42.63,1075400,9.97
1993-11-02,43.75,43.88,42.75,43.13,899200,10.09
1993-11-01,44.13,44.25,43.75,44.00,912400,10.29
1993-10-29,43.13,44.25,43.00,44.25,966400,10.35
1993-10-28,42.38,43.50,42.38,43.38,1402000,10.15
1993-10-27,41.63,42.38,41.50,42.38,1140400,9.92
1993-10-26,42.00,42.00,41.50,41.75,782000,9.77
1993-10-25,41.38,42.13,41.00,42.13,692800,9.86
1993-10-22,42.38,42.88,40.75,41.00,1066400,9.59
1993-10-21,43.00,43.50,42.13,42.13,1070200,9.86
1993-10-20,43.00,43.00,42.00,43.00,608000,10.06
1993-10-19,42.75,42.88,42.38,42.75,870200,10.00
1993-10-18,42.63,42.88,42.25,42.75,959000,10.00
1993-10-15,43.63,43.63,42.50,42.75,2038200,10.00
1993-10-14,40.13,43.38,40.13,43.00,3246000,10.06
1993-10-13,41.00,41.00,39.63,40.13,2156400,9.39
1993-10-12,40.88,41.50,40.63,41.00,1682200,9.59
1993-10-11,41.63,41.63,40.25,40.50,760000,9.48
1993-10-08,41.75,42.00,41.00,41.50,1431600,9.71
1993-10-07,42.63,42.63,41.38,41.50,953200,9.71
1993-10-06,43.13,43.13,42.38,42.63,985800,9.97
1993-10-05,43.25,43.63,42.75,43.13,709200,10.09
1993-10-04,43.25,43.25,42.63,43.25,996600,10.12
1993-10-01,42.75,43.75,42.75,43.75,786600,10.15
1993-09-30,42.88,43.63,42.63,43.00,684400,9.97
1993-09-29,43.88,43.88,42.75,42.88,1049200,9.95
1993-09-28,43.25,44.00,43.13,43.38,1144800,10.06
1993-09-27,42.00,43.00,42.00,43.00,1790600,9.97
1993-09-24,43.25,43.38,41.75,41.75,1325600,9.68
1993-09-23,43.63,43.88,43.25,43.25,599200,10.03
1993-09-22,43.00,43.50,42.88,43.38,1499600,10.06
1993-09-21,43.50,43.50,42.63,42.88,1536000,9.95
1993-09-20,44.25,44.38,43.50,43.50,1821600,10.09
1993-09-17,43.50,44.38,43.50,44.00,4509000,10.21
1993-09-16,45.25,45.25,44.38,44.75,825800,10.38
1993-09-15,45.13,45.38,44.63,45.25,1256800,10.50
1993-09-14,46.25,46.25,45.00,45.63,1246000,10.58
1993-09-13,46.50,47.00,46.25,46.38,921000,10.76
1993-09-10,44.75,46.63,44.75,46.63,901200,10.82
1993-09-09,45.13,45.13,44.63,44.75,731400,10.38
1993-09-08,44.88,45.63,44.75,45.13,1296600,10.47
1993-09-07,45.00,45.25,44.63,44.88,990800,10.41
1993-09-03,45.13,46.13,45.00,45.00,1504400,10.44
1993-09-02,45.50,45.63,44.88,45.50,898000,10.55
1993-09-01,45.63,45.63,44.88,45.50,1489000,10.55
1993-08-31,45.00,45.63,44.88,45.50,1364600,10.55
1993-08-30,44.25,45.50,44.25,45.25,998400,10.50
1993-08-27,44.13,44.25,43.88,44.25,1269600,10.26
1993-08-26,42.75,44.50,42.50,44.25,1886400,10.26
1993-08-25,42.63,43.13,42.38,42.50,1410800,9.86
1993-08-24,41.75,42.75,41.38,42.75,1156600,9.92
1993-08-23,41.88,41.88,41.38,41.50,609600,9.63
1993-08-20,41.63,41.88,41.50,41.88,1189200,9.71
1993-08-19,42.00,42.00,41.38,41.38,879000,9.60
1993-08-18,42.00,42.13,41.75,41.88,1372000,9.71
1993-08-17,42.00,42.13,41.75,41.75,886600,9.68
1993-08-16,42.13,42.13,41.63,42.00,1884200,9.74
1993-08-13,41.88,42.25,41.88,42.00,1226600,9.74
1993-08-12,41.50,41.88,41.25,41.88,1458000,9.71
1993-08-11,41.13,41.63,41.00,41.25,881600,9.57
1993-08-10,40.63,41.13,40.50,41.13,1052000,9.54
1993-08-09,40.50,40.88,40.50,40.63,1170800,9.42
1993-08-06,40.25,40.63,40.25,40.63,750600,9.42
1993-08-05,40.00,40.50,39.88,40.38,1394200,9.37
1993-08-04,40.00,40.00,39.63,40.00,674600,9.28
1993-08-03,40.25,40.38,39.63,39.88,897600,9.25
1993-08-02,40.50,40.63,40.00,40.25,1385600,9.34
1993-07-30,40.63,40.75,40.13,40.50,1457000,9.39
1993-07-29,40.38,40.75,40.25,40.63,1075200,9.42
1993-07-28,40.25,40.38,40.00,40.13,795400,9.31
1993-07-27,40.50,40.63,40.25,40.25,1212600,9.34
1993-07-26,40.38,40.38,40.13,40.38,815200,9.37
1993-07-23,40.25,40.50,40.13,40.25,1073400,9.34
1993-07-22,40.50,40.63,40.00,40.25,1324600,9.34
1993-07-21,40.13,40.38,40.13,40.38,1457800,9.37
1993-07-20,40.00,40.25,39.88,40.13,1338000,9.31
1993-07-19,40.38,40.50,39.75,40.13,1220000,9.31
1993-07-16,40.25,40.38,40.13,40.13,1772400,9.31
1993-07-15,39.50,40.13,39.38,40.00,1141000,9.28
1993-07-14,39.38,39.63,39.13,39.25,1467800,9.10
1993-07-13,39.50,39.75,39.25,39.38,950600,9.13
1993-07-12,39.63,39.75,39.00,39.50,1157000,9.16
1993-07-09,39.25,39.50,39.00,39.38,823600,9.13
1993-07-08,39.00,39.63,38.63,39.50,1933200,9.16
1993-07-07,39.13,39.50,38.75,38.88,1361200,9.02
1993-07-06,39.00,39.88,39.00,39.13,1491200,9.08
1993-07-02,39.13,39.25,38.75,38.88,1649200,9.02
1993-07-01,39.00,40.00,38.88,39.50,2436400,9.07
1993-06-30,38.13,38.75,38.13,38.75,1533000,8.90
1993-06-29,38.13,38.38,37.88,38.13,973800,8.76
1993-06-28,37.38,38.13,37.38,38.00,1180400,8.73
1993-06-25,37.63,37.63,37.13,37.38,682400,8.59
1993-06-24,37.50,37.75,37.25,37.50,1270200,8.61
1993-06-23,37.75,37.88,37.50,37.75,1320400,8.67
1993-06-22,38.00,38.13,37.63,37.88,1607800,8.70
1993-06-21,37.75,38.13,37.75,37.88,1639600,8.70
1993-06-18,37.88,38.13,37.50,37.50,2123400,8.61
1993-06-17,38.25,38.50,38.00,38.13,1200200,8.76
1993-06-16,38.00,38.25,37.75,38.13,1799200,8.76
1993-06-15,38.88,39.25,38.50,38.50,897400,8.84
1993-06-14,39.25,39.50,38.88,39.00,1153000,8.96
1993-06-11,38.88,39.00,38.75,39.00,1245400,8.96
1993-06-10,39.13,39.25,38.63,38.63,870200,8.87
1993-06-09,38.38,39.38,38.38,39.00,868200,8.96
1993-06-08,38.50,38.63,38.00,38.13,1521600,8.76
1993-06-07,38.50,38.63,38.25,38.38,1558600,8.82
1993-06-04,38.38,38.75,38.25,38.50,1108600,8.84
1993-06-03,38.25,38.88,38.13,38.63,1747800,8.87
1993-06-02,38.50,38.75,38.13,38.50,773000,8.84
1993-06-01,38.50,39.00,38.25,38.63,1239600,8.87
1993-05-28,38.13,38.38,37.75,38.38,1143200,8.82
1993-05-27,38.25,38.50,37.63,38.25,1661000,8.79
1993-05-26,37.63,38.13,37.38,38.00,1092000,8.73
1993-05-25,74.50,74.75,74.37,74.75,1165600,8.59
1993-05-24,75.00,75.37,74.37,74.75,1122400,8.59
1993-05-21,75.62,75.62,74.87,75.12,1322400,8.63
1993-05-20,75.37,76.00,75.25,75.62,1332000,8.69
1993-05-19,74.62,76.12,74.00,75.87,1909600,8.71
1993-05-18,74.87,75.00,74.62,74.87,1506400,8.60
1993-05-17,75.50,75.50,74.37,75.12,1718800,8.63
1993-05-14,75.25,75.62,75.12,75.62,866400,8.69
1993-05-13,75.75,75.87,75.12,75.50,1052800,8.67
1993-05-12,76.25,76.50,75.62,76.00,1581600,8.73
1993-05-11,75.62,76.75,75.50,76.12,1351200,8.74
1993-05-10,74.62,75.37,74.50,75.25,1945600,8.64
1993-05-07,75.75,75.87,74.50,74.50,1670800,8.56
1993-05-06,76.62,76.75,75.37,75.62,1338400,8.69
1993-05-05,77.50,77.62,76.37,76.62,862400,8.80
1993-05-04,77.50,77.75,77.25,77.50,993600,8.90
1993-05-03,77.12,77.50,76.75,77.50,1454800,8.90
1993-04-30,76.87,77.50,76.87,77.25,1037600,8.87
1993-04-29,76.00,77.25,75.25,76.62,1070000,8.80
1993-04-28,77.62,77.75,75.62,76.00,1107600,8.73
1993-04-27,78.25,78.25,77.62,77.87,911600,8.94
1993-04-26,77.62,78.50,77.50,78.50,935200,9.02
1993-04-23,77.25,77.50,76.37,77.37,941600,8.89
1993-04-22,79.25,79.25,77.50,77.62,1058800,8.92
1993-04-21,80.25,80.37,79.50,79.50,971600,9.13
1993-04-20,80.75,81.00,80.00,80.25,1434400,9.22
1993-04-19,80.62,81.50,80.00,80.62,1451200,9.26
1993-04-16,79.87,81.00,79.75,80.50,1445200,9.25
1993-04-15,78.50,79.62,78.50,79.12,1002000,9.09
1993-04-14,77.87,78.50,77.75,78.50,847600,9.02
1993-04-13,78.00,78.00,77.37,77.75,1060000,8.93
1993-04-12,76.87,78.00,76.87,78.00,934800,8.96
1993-04-08,77.37,77.37,76.25,76.50,836000,8.79
1993-04-07,78.00,78.00,76.87,77.00,1001200,8.84
1993-04-06,77.37,78.12,77.12,78.00,1087600,8.96
1993-04-05,76.25,77.12,76.25,77.12,787600,8.86
1993-04-02,77.00,77.00,76.00,76.37,1219600,8.77
1993-04-01,78.00,78.00,77.37,77.87,942800,8.86
1993-03-31,77.00,78.12,77.00,78.12,1972800,8.89
1993-03-30,76.12,76.87,76.12,76.87,608400,8.74
1993-03-29,76.12,77.00,76.00,76.25,1600800,8.67
1993-03-26,74.75,75.87,74.50,75.75,1770000,8.62
1993-03-25,73.62,74.50,73.50,74.50,932400,8.47
1993-03-24,73.25,73.87,73.00,73.75,959600,8.39
1993-03-23,72.75,73.37,72.62,73.25,1126400,8.33
1993-03-22,71.87,72.50,71.50,72.50,1029600,8.25
1993-03-19,72.62,73.00,72.12,72.12,1782800,8.20
1993-03-18,72.12,72.12,71.87,72.12,1553200,8.20
1993-03-17,72.75,72.87,72.00,72.00,1025600,8.19
1993-03-16,72.62,73.50,72.62,73.00,1277200,8.30
1993-03-15,71.87,72.50,71.87,72.37,848800,8.23
1993-03-12,73.00,73.00,71.75,71.75,1516800,8.16
1993-03-11,73.87,74.00,72.75,72.87,1082000,8.29
1993-03-10,74.00,74.00,73.37,73.87,1359200,8.40
1993-03-09,74.75,75.00,74.00,74.00,2176800,8.42
1993-03-08,74.75,75.25,74.37,74.75,1704400,8.50
1993-03-05,75.25,75.37,74.62,74.75,1405600,8.50
1993-03-04,75.12,75.62,75.00,75.25,646000,8.56
1993-03-03,74.87,75.62,74.75,75.25,655200,8.56
1993-03-02,73.75,75.12,73.62,75.12,1118000,8.55
1993-03-01,74.50,74.62,73.62,73.87,724000,8.40
1993-02-26,73.50,74.62,73.50,74.50,1445600,8.47
1993-02-25,74.00,74.25,73.12,73.50,1416800,8.36
1993-02-24,74.00,74.12,73.25,74.00,892800,8.42
1993-02-23,73.87,74.50,73.62,74.00,1204800,8.42
1993-02-22,72.50,74.25,72.50,73.50,1121200,8.36
1993-02-19,71.50,73.00,71.00,72.37,1544400,8.23
1993-02-18,71.50,72.00,70.75,71.75,1819600,8.16
1993-02-17,70.75,70.75,69.87,70.50,1502800,8.02
1993-02-16,70.75,70.87,70.37,70.50,1369200,8.02
1993-02-12,69.87,70.87,69.87,70.75,1726800,8.05
1993-02-11,69.25,70.12,69.25,69.75,2051200,7.93
1993-02-10,69.00,69.37,68.37,69.37,1245200,7.89
1993-02-09,69.50,69.62,68.87,68.87,1277600,7.83
1993-02-08,69.75,70.00,69.50,69.62,841200,7.92
1993-02-05,70.62,70.75,69.75,70.00,1137200,7.96
1993-02-04,71.25,71.50,70.75,70.75,1309600,8.05
1993-02-03,71.00,71.62,70.62,71.00,1504000,8.08
1993-02-02,70.25,71.12,69.87,71.00,1536000,8.08
1993-02-01,69.25,70.25,69.12,70.25,2691600,7.99
1993-01-29,71.12,71.12,68.75,68.87,3359600,7.83
1993-01-28,71.87,72.00,71.12,71.25,928800,8.10
1993-01-27,72.00,72.12,71.87,71.87,3116000,8.18
1993-01-26,72.75,72.87,71.87,71.87,1734800,8.18
1993-01-25,72.87,73.25,72.75,72.87,1430000,8.29
1993-01-22,73.25,73.50,72.87,72.87,1726800,8.29
1993-01-21,72.25,73.37,72.12,73.37,1748400,8.35
1993-01-20,73.75,73.87,72.00,72.12,3803200,8.20
1993-01-19,73.62,73.87,73.50,73.87,1151200,8.40
1993-01-18,74.37,74.50,73.50,73.62,1794000,8.37
1993-01-15,75.50,75.62,74.25,74.37,1751200,8.46
1993-01-14,74.37,75.25,74.12,75.25,1556000,8.56
1993-01-13,73.25,74.62,73.25,74.37,1742400,8.46
1993-01-12,72.87,73.37,72.87,73.12,1925600,8.32
1993-01-11,72.25,73.12,72.25,72.75,1294000,8.28
1993-01-08,73.62,73.62,72.75,72.75,1489200,8.28
1993-01-07,73.87,74.12,73.25,73.75,1328800,8.39
1993-01-06,72.75,73.62,72.37,73.62,1050400,8.37
1993-01-05,72.87,73.12,72.62,72.87,1791600,8.29
1993-01-04,73.25,73.62,72.62,73.00,1744000,8.30
1992-12-31,73.75,74.75,73.75,74.00,1578800,8.33
1992-12-30,72.87,73.62,72.87,73.62,1243600,8.29
1992-12-29,73.37,74.00,72.87,72.87,947200,8.21
1992-12-28,73.62,73.62,72.87,73.37,780000,8.26
1992-12-24,74.00,74.12,73.62,73.75,415600,8.31
1992-12-23,73.25,74.37,73.25,74.12,2182800,8.35
1992-12-22,74.00,74.37,73.37,73.37,1092800,8.26
1992-12-21,74.00,74.25,73.00,74.00,1575600,8.33
1992-12-18,73.25,74.00,72.50,74.00,2401600,8.33
1992-12-17,71.62,72.75,71.50,72.37,1458400,8.15
1992-12-16,71.25,71.62,71.00,71.37,944400,8.04
1992-12-15,71.12,71.25,70.75,71.00,1607200,8.00
1992-12-14,71.37,71.87,71.00,71.00,1772800,8.00
1992-12-11,71.00,71.25,70.75,71.12,1146400,8.01
1992-12-10,71.00,71.12,70.50,70.87,961200,7.98
1992-12-09,71.87,71.87,70.87,71.12,1311600,8.01
1992-12-08,70.75,71.87,70.75,71.87,1025600,8.09
1992-12-07,70.25,71.00,69.75,70.87,1262400,7.98
1992-12-04,70.62,70.62,69.62,70.00,665200,7.88
1992-12-03,69.50,70.62,69.50,70.62,1463600,7.95
1992-12-02,69.00,69.62,68.75,69.37,960800,7.81
1992-12-01,69.00,69.62,68.75,69.37,1234000,7.81
1992-11-30,69.87,70.25,69.25,69.37,2164800,7.81
1992-11-27,70.50,70.87,69.87,69.87,748800,7.87
1992-11-25,69.37,70.75,69.37,70.50,1938800,7.94
1992-11-24,68.87,69.75,68.87,69.62,1592000,7.84
1992-11-23,68.75,69.12,68.37,69.00,851600,7.77
1992-11-20,69.00,69.25,68.75,69.00,1689600,7.77
1992-11-19,67.50,68.62,67.50,68.62,1476400,7.73
1992-11-18,65.75,67.37,65.75,67.25,2214000,7.57
1992-11-17,65.50,66.00,65.37,65.75,1244000,7.41
1992-11-16,64.50,65.25,64.50,65.12,1265600,7.33
1992-11-13,64.62,65.00,64.25,64.50,1087200,7.26
1992-11-12,64.25,64.62,64.00,64.37,1646000,7.25
1992-11-11,64.00,64.25,63.88,64.00,1555600,7.21
1992-11-10,63.75,64.50,63.50,64.00,1741200,7.21
1992-11-09,64.12,64.37,63.50,63.88,2789200,7.19
1992-11-06,65.75,65.75,64.37,64.50,2061600,7.26
1992-11-05,66.50,66.50,65.37,65.75,1375200,7.41
1992-11-04,66.25,67.00,65.75,66.75,1018000,7.52
1992-11-03,67.37,67.37,66.25,66.37,628800,7.48
1992-11-02,66.75,67.50,66.62,67.50,820000,7.60
1992-10-30,67.25,67.25,66.62,66.75,986400,7.52
1992-10-29,67.00,67.50,66.75,67.00,624400,7.55
1992-10-28,66.25,67.00,65.75,66.87,1515200,7.53
1992-10-27,66.25,66.87,66.25,66.62,834800,7.50
1992-10-26,65.50,66.37,65.12,66.37,1077600,7.48
1992-10-23,65.62,66.00,65.25,65.62,2774000,7.39
1992-10-22,67.50,67.62,65.50,65.62,3921600,7.39
1992-10-21,69.25,69.25,67.12,67.12,4195200,7.56
1992-10-20,70.00,70.50,68.87,69.12,1662800,7.78
1992-10-19,68.50,70.12,68.50,69.75,1868400,7.86
1992-10-16,68.50,69.00,67.75,68.75,1586000,7.74
1992-10-15,68.25,68.62,68.25,68.50,1126000,7.72
1992-10-14,68.50,69.12,68.25,68.62,1292400,7.73
1992-10-13,68.37,69.12,68.25,68.75,1285600,7.74
1992-10-12,66.75,68.37,66.75,68.37,1226400,7.70
1992-10-09,66.00,66.50,65.62,66.50,1035600,7.49
1992-10-08,65.37,66.12,64.87,66.12,1839600,7.45
1992-10-07,66.12,66.62,65.62,65.62,1550400,7.39
1992-10-06,66.50,66.50,65.62,66.25,832400,7.46
1992-10-05,67.25,67.75,65.62,66.75,2534000,7.52
1992-10-02,68.25,68.50,67.75,67.87,922000,7.56
1992-10-01,68.37,68.62,68.25,68.50,979200,7.63
1992-09-30,67.37,68.50,67.25,68.50,2303200,7.63
1992-09-29,66.62,67.37,66.50,67.37,1060000,7.51
1992-09-28,66.25,66.75,65.87,66.75,873200,7.44
1992-09-25,65.87,66.37,65.62,66.12,1046800,7.37
1992-09-24,65.50,65.87,65.50,65.87,859600,7.34
1992-09-23,64.37,65.12,64.37,65.12,1105600,7.26
1992-09-22,64.62,64.87,64.25,64.37,1912400,7.17
1992-09-21,66.00,66.00,64.75,64.87,1124400,7.23
1992-09-18,66.12,66.37,65.75,66.12,1595600,7.37
1992-09-17,65.25,65.50,65.12,65.25,673600,7.27
1992-09-16,65.25,65.87,65.00,65.25,1395600,7.27
1992-09-15,66.00,66.37,65.25,65.37,160400,7.28
1992-09-14,66.12,66.37,65.87,66.25,1546000,7.38
1992-09-11,67.00,67.00,65.62,65.75,1304400,7.33
1992-09-10,67.25,67.37,67.00,67.00,1731200,7.47
1992-09-09,67.12,67.50,67.00,67.00,1330800,7.47
1992-09-08,67.12,67.37,67.00,67.12,1280800,7.48
1992-09-04,67.00,67.75,67.00,67.37,588400,7.51
1992-09-03,67.37,67.50,66.75,67.25,1292000,7.49
1992-09-02,67.62,67.75,67.12,67.37,1982400,7.51
1992-09-01,66.50,67.62,66.37,67.62,1203600,7.53
1992-08-31,66.87,66.87,66.37,66.50,772400,7.41
1992-08-28,67.50,67.62,66.50,66.62,1358800,7.42
1992-08-27,68.12,68.25,67.37,67.50,1384000,7.52
1992-08-26,68.50,68.50,67.87,68.00,1045600,7.58
1992-08-25,68.00,68.75,67.75,68.62,930000,7.65
1992-08-24,68.00,68.50,67.75,68.00,1286000,7.58
1992-08-21,68.62,69.00,68.25,68.75,2102800,7.66
1992-08-20,68.62,68.75,68.37,68.50,1216000,7.63
1992-08-19,68.75,68.75,68.50,68.50,1745200,7.63
1992-08-18,68.62,68.87,68.25,68.75,1572400,7.66
1992-08-17,67.37,68.87,67.37,68.62,2524800,7.65
1992-08-14,66.37,67.37,66.25,67.25,1297600,7.49
1992-08-13,65.75,66.12,65.62,66.00,1178400,7.35
1992-08-12,65.87,66.25,65.62,65.62,1019600,7.31
1992-08-11,65.62,66.00,65.12,66.00,911600,7.35
1992-08-10,65.25,65.37,64.87,65.25,1230400,7.27
1992-08-07,65.50,66.00,65.37,65.37,1061200,7.28
1992-08-06,66.12,66.12,65.12,65.50,1239600,7.30
1992-08-05,65.75,66.25,65.50,66.00,963200,7.35
1992-08-04,65.62,65.75,65.37,65.75,778800,7.33
1992-08-03,65.75,66.00,65.37,65.50,1145200,7.30
1992-07-31,65.37,65.87,65.25,65.87,982000,7.34
1992-07-30,65.75,65.87,65.37,65.62,1742400,7.31
1992-07-29,65.62,66.37,65.62,65.75,2602000,7.33
1992-07-28,65.25,65.50,64.87,65.12,1495200,7.26
1992-07-27,64.75,65.50,64.75,65.37,555200,7.28
1992-07-24,64.62,65.12,64.37,64.62,1232000,7.20
1992-07-23,64.62,64.87,64.50,64.87,864000,7.23
1992-07-22,65.25,65.25,64.62,64.62,1582800,7.20
1992-07-21,65.62,65.75,64.75,65.00,1516400,7.24
1992-07-20,65.50,65.75,65.12,65.37,1402800,7.28
1992-07-17,65.87,66.25,65.37,66.00,1668000,7.35
1992-07-16,64.25,66.00,64.12,66.00,1771200,7.35
1992-07-15,63.63,64.37,63.50,64.37,986800,7.17
1992-07-14,63.25,63.75,63.25,63.63,604000,7.09
1992-07-13,63.38,63.63,63.13,63.38,711600,7.06
1992-07-10,63.88,63.88,63.38,63.50,922400,7.08
1992-07-09,64.00,64.25,63.88,63.88,916400,7.12
1992-07-08,63.63,63.88,63.50,63.88,1537200,7.12
1992-07-07,64.00,64.50,63.63,63.75,2007600,7.10
1992-07-06,62.88,63.88,62.88,63.75,1554000,7.10
1992-07-02,62.38,63.13,62.25,62.88,1127200,6.92
1992-07-01,61.00,62.25,60.88,62.25,1334800,6.86
1992-06-30,60.88,61.13,60.88,61.00,1082400,6.72
1992-06-29,59.88,60.88,59.88,60.63,926400,6.68
1992-06-26,59.50,60.00,59.50,59.88,1070400,6.59
1992-06-25,59.63,59.88,59.38,59.50,1071200,6.55
1992-06-24,60.75,60.88,59.75,59.88,1677200,6.59
1992-06-23,61.38,61.38,60.63,60.63,883600,6.68
1992-06-22,61.38,61.38,60.75,61.38,708400,6.76
1992-06-19,61.13,61.88,61.13,61.63,1177200,6.79
1992-06-18,61.13,61.38,60.38,61.00,1825600,6.72
1992-06-17,61.63,61.63,60.88,61.25,2049200,6.75
1992-06-16,61.50,62.25,61.50,61.88,626000,6.81
1992-06-15,61.25,62.00,60.88,61.75,780800,6.80
1992-06-12,61.75,62.00,61.38,61.50,771600,6.77
1992-06-11,60.75,61.75,60.25,61.75,1272000,6.80
1992-06-10,61.00,61.13,60.25,60.25,1288400,6.64
1992-06-09,61.13,61.38,60.88,61.13,657200,6.73
1992-06-08,60.63,61.13,60.63,61.13,853600,6.73
1992-06-05,60.00,61.00,60.00,60.38,1072400,6.65
1992-06-04,59.88,60.13,59.75,60.00,774800,6.61
1992-06-03,60.13,60.25,59.88,60.00,1073200,6.61
1992-06-02,60.88,61.00,60.00,60.00,1192000,6.61
1992-06-01,60.25,60.88,60.13,60.75,1148000,6.69
1992-05-29,60.88,61.50,60.25,60.25,1148800,6.64
1992-05-28,61.00,61.13,60.25,60.88,1532000,6.70
1992-05-27,60.63,61.63,60.50,61.25,891200,6.75
1992-05-26,61.88,61.88,60.00,60.50,2169200,6.66
1992-05-22,61.88,62.00,61.63,61.75,657200,6.80
1992-05-21,63.00,63.00,61.75,61.88,776400,6.81
1992-05-20,63.63,63.63,63.00,63.00,1488800,6.94
1992-05-19,63.63,63.88,63.50,63.75,1245600,7.02
1992-05-18,63.50,63.75,63.38,63.75,631600,7.02
1992-05-15,63.50,63.50,62.75,63.00,1424400,6.94
1992-05-14,62.50,63.50,62.13,63.50,1873600,6.99
1992-05-13,61.88,62.25,61.63,62.13,1364800,6.84
1992-05-12,62.25,62.25,61.25,61.75,700800,6.80
1992-05-11,62.25,62.50,62.00,62.13,1005200,6.84
1992-05-08,61.75,62.38,61.63,62.25,1301200,6.86
1992-05-07,62.00,62.25,61.13,61.25,664400,6.75
1992-05-06,62.25,62.63,61.75,62.00,652400,6.83
1992-05-05,62.38,62.50,62.00,62.00,904400,6.83
1992-05-04,62.50,62.75,62.25,62.38,1575200,6.87
1992-05-01,62.25,62.75,62.25,62.38,937600,6.87
1992-04-30,62.50,62.75,62.13,62.38,3251600,6.87
1992-04-29,63.13,63.25,62.38,62.50,2195200,6.88
1992-04-28,63.50,63.50,62.50,63.00,2089600,6.94
1992-04-27,62.50,63.25,62.25,63.13,1696800,6.95
1992-04-24,62.50,62.88,62.13,62.63,1330800,6.90
1992-04-23,62.38,62.63,62.13,62.50,1280800,6.88
1992-04-22,61.63,62.50,61.38,62.25,1532800,6.86
1992-04-21,61.88,62.38,61.50,61.63,1354000,6.79
1992-04-20,61.25,62.13,61.00,61.88,2646800,6.81
1992-04-16,61.75,61.88,61.25,61.50,2091600,6.77
1992-04-15,61.00,61.75,60.88,61.38,2119200,6.76
1992-04-14,60.38,61.13,60.38,61.00,1922800,6.72
1992-04-13,58.75,60.50,58.50,60.00,1583200,6.61
1992-04-10,57.75,58.75,57.75,58.75,2780400,6.47
1992-04-09,57.00,57.75,56.88,57.38,1682000,6.32
1992-04-08,57.50,57.63,56.63,56.88,2014000,6.26
1992-04-07,58.25,59.00,57.75,57.75,2370000,6.36
1992-04-06,56.88,58.38,56.88,58.25,1488800,6.41
1992-04-03,57.38,57.88,57.13,57.75,643600,6.28
1992-04-02,58.13,58.13,57.13,57.50,1619600,6.25
1992-04-01,57.38,58.13,57.38,58.13,944800,6.32
1992-03-31,58.00,58.13,57.50,57.50,928400,6.25
1992-03-30,58.38,58.38,58.00,58.00,1082000,6.31
1992-03-27,58.25,58.63,57.88,58.00,1166000,6.31
1992-03-26,58.38,58.50,58.13,58.38,926400,6.35
1992-03-25,58.38,58.50,58.00,58.13,1350400,6.32
1992-03-24,58.75,58.88,58.38,58.50,2417200,6.36
1992-03-23,58.63,58.63,58.25,58.63,766800,6.38
1992-03-20,58.50,58.75,57.75,58.75,1911600,6.39
1992-03-19,58.25,58.75,58.00,58.63,959600,6.38
1992-03-18,58.75,59.00,58.13,58.25,1614400,6.33
1992-03-17,58.38,59.38,58.38,58.88,1402800,6.40
1992-03-16,58.00,58.50,57.88,58.50,673200,6.36
1992-03-13,57.88,58.38,57.50,58.25,801600,6.33
1992-03-12,57.75,57.75,57.25,57.63,837600,6.27
1992-03-11,58.25,58.38,57.00,57.88,1499600,6.29
1992-03-10,58.88,59.38,58.13,58.25,1634800,6.33
1992-03-09,58.25,59.00,58.13,58.88,704800,6.40
1992-03-06,58.50,58.88,58.00,58.13,1224400,6.32
1992-03-05,59.00,59.13,58.00,58.25,1130400,6.33
1992-03-04,60.38,60.38,59.38,59.50,988400,6.47
1992-03-03,60.13,60.38,59.88,60.38,1670400,6.57
1992-03-02,60.50,60.63,59.75,59.88,1201200,6.51
1992-02-28,60.00,60.50,59.88,60.38,1608400,6.57
1992-02-27,59.25,59.75,58.75,59.75,1012000,6.50
1992-02-26,58.00,59.50,58.00,59.25,1571600,6.44
1992-02-25,57.75,58.00,57.25,57.75,1176000,6.28
1992-02-24,57.50,58.25,57.50,57.88,1215600,6.29
1992-02-21,58.25,58.50,57.00,57.50,2775600,6.25
1992-02-20,58.88,59.00,58.38,58.88,1472400,6.40
1992-02-19,59.00,59.38,58.38,58.88,1159200,6.40
1992-02-18,60.25,60.88,58.25,58.63,1069600,6.38
1992-02-14,59.75,60.38,59.63,60.13,706800,6.54
1992-02-13,61.00,61.25,59.50,60.25,1101600,6.55
1992-02-12,61.00,61.38,60.50,61.25,854800,6.66
1992-02-11,60.13,61.00,60.00,61.00,1084400,6.63
1992-02-10,59.38,60.38,59.25,60.00,1920000,6.52
1992-02-07,60.50,60.50,57.50,58.75,2655200,6.39
1992-02-06,61.00,61.00,60.13,60.38,766000,6.57
1992-02-05,61.00,61.75,60.88,61.13,1310400,6.65
1992-02-04,60.25,60.75,59.88,60.75,1371600,6.61
1992-02-03,60.25,60.38,59.75,60.13,1023200,6.54
1992-01-31,61.75,61.88,60.25,60.38,1049600,6.57
1992-01-30,61.13,61.75,61.00,61.50,1054400,6.69
1992-01-29,61.63,62.25,60.88,61.13,1478000,6.65
1992-01-28,62.25,62.63,62.00,62.00,890800,6.74
1992-01-27,62.00,62.38,61.75,62.00,981200,6.74
1992-01-24,61.25,62.00,61.13,61.63,1024800,6.70
1992-01-23,62.00,62.13,60.63,61.63,995600,6.70
1992-01-22,62.00,62.38,61.75,62.38,1589200,6.78
1992-01-21,61.00,62.00,60.75,61.88,1428000,6.73
1992-01-20,61.38,61.50,61.00,61.00,1835600,6.63
1992-01-17,61.13,62.00,60.75,61.75,1932400,6.71
1992-01-16,61.00,61.13,60.50,60.88,3719200,6.62
1992-01-15,62.25,62.38,61.13,61.13,2012000,6.65
1992-01-14,62.63,62.88,62.00,62.63,2020000,6.81
1992-01-13,63.00,63.13,62.50,63.00,1430800,6.85
1992-01-10,63.75,64.00,63.00,63.13,1437200,6.86
1992-01-09,63.50,64.25,63.38,64.00,2100400,6.96
1992-01-08,64.00,64.50,63.63,64.00,1304800,6.96
1992-01-07,64.00,64.37,63.88,64.25,3546000,6.99
1992-01-06,64.62,65.00,64.12,64.62,1771200,7.03
1992-01-03,64.75,66.00,64.62,65.50,1873200,7.04
1992-01-02,64.25,65.12,63.75,65.12,3127200,7.00
1991-12-31,64.25,64.62,63.88,64.62,1502800,6.95
1991-12-30,63.25,64.37,62.63,64.37,2246400,6.92
1991-12-27,63.50,63.63,63.25,63.38,856800,6.82
1991-12-26,64.50,64.62,63.13,64.00,1483600,6.88
1991-12-24,65.75,65.75,64.25,64.25,1428400,6.91
1991-12-23,63.38,65.87,63.25,65.75,1623200,7.07
1991-12-20,62.50,64.12,62.13,63.13,4266800,6.79
1991-12-19,60.00,61.25,59.88,60.88,1519200,6.55
1991-12-18,59.88,60.25,59.75,59.88,1536800,6.44
1991-12-17,60.63,60.63,59.38,59.75,2648400,6.43
1991-12-16,61.38,61.63,60.50,60.50,1315600,6.51
1991-12-13,60.50,61.50,60.50,61.13,1567200,6.57
1991-12-12,59.00,60.50,59.00,60.25,1744800,6.48
1991-12-11,58.63,59.00,58.38,59.00,1411600,6.35
1991-12-10,57.75,58.88,57.75,58.75,1549200,6.32
1991-12-09,57.75,58.38,57.63,57.88,2373600,6.23
1991-12-06,56.63,58.38,56.25,57.13,1820400,6.14
1991-12-05,57.50,57.75,56.75,56.88,1089200,6.12
1991-12-04,57.50,57.75,56.75,57.75,1710000,6.21
1991-12-03,57.63,58.13,57.25,57.38,1072400,6.17
1991-12-02,57.25,58.13,57.00,58.00,1260800,6.24
1991-11-29,57.25,58.00,57.13,57.75,258800,6.21
1991-11-27,57.63,57.75,56.88,57.38,629600,6.17
1991-11-26,57.50,57.88,56.38,57.63,2244000,6.20
1991-11-25,57.25,57.88,56.63,57.38,1912400,6.17
1991-11-22,59.25,59.25,57.00,57.50,1523600,6.18
1991-11-21,58.63,59.38,58.38,59.38,1219600,6.39
1991-11-20,58.38,59.00,58.25,58.63,1571600,6.31
1991-11-19,58.25,58.38,56.63,57.88,1632400,6.23
1991-11-18,58.75,59.00,58.25,58.88,2512400,6.33
1991-11-15,60.25,60.38,58.50,58.50,1449200,6.29
1991-11-14,60.88,60.88,60.38,60.38,1108800,6.49
1991-11-13,60.63,60.75,60.13,60.38,793200,6.49
1991-11-12,60.50,60.63,60.13,60.63,1448800,6.52
1991-11-11,60.75,61.00,60.13,60.13,900000,6.47
1991-11-08,61.00,61.25,60.38,60.75,1294800,6.53
1991-11-07,60.00,60.75,60.00,60.75,1593200,6.53
1991-11-06,59.13,60.13,58.88,60.00,2477600,6.45
1991-11-05,59.75,60.00,59.13,59.25,1706400,6.37
1991-11-04,60.13,60.13,59.00,59.50,1477600,6.40
1991-11-01,60.38,60.88,60.13,60.38,2954000,6.49
1991-10-31,59.50,60.13,59.38,60.13,1990000,6.47
1991-10-30,59.25,59.50,59.00,59.38,1224800,6.39
1991-10-29,57.75,58.88,57.63,58.75,1490400,6.32
1991-10-28,56.75,57.63,56.75,57.63,906000,6.20
1991-10-25,56.13,56.63,55.88,56.38,978800,6.06
1991-10-24,56.75,56.75,55.75,56.00,722000,6.02
1991-10-23,57.63,57.63,56.50,56.50,873600,6.08
1991-10-22,57.63,57.88,57.25,57.38,1144000,6.17
1991-10-21,57.38,57.63,57.13,57.63,924800,6.20
1991-10-18,56.38,57.75,56.38,57.38,2023600,6.17
1991-10-17,56.50,56.75,56.25,56.38,2499200,6.06
1991-10-16,56.50,56.50,55.88,56.00,1105600,6.02
1991-10-15,55.88,56.63,55.88,56.38,1594000,6.06
1991-10-14,55.50,55.75,55.38,55.63,470000,5.98
1991-10-11,55.00,55.25,54.75,55.25,549200,5.94
1991-10-10,54.13,55.00,54.00,55.00,809600,5.92
1991-10-09,55.25,55.38,53.75,53.88,1479200,5.80
1991-10-08,54.88,55.50,54.75,55.50,638800,5.97
1991-10-07,55.00,55.00,54.38,54.38,1180800,5.85
1991-10-04,55.50,55.63,54.75,55.25,1289600,5.94
1991-10-03,55.75,56.63,55.63,56.50,835600,6.00
1991-10-02,56.63,56.63,55.75,55.88,662000,5.93
1991-10-01,56.00,56.63,56.00,56.63,660400,6.01
1991-09-30,55.00,55.88,54.88,55.88,692800,5.93
1991-09-27,55.25,55.88,54.75,55.00,896800,5.84
1991-09-26,55.00,55.50,54.88,55.00,889600,5.84
1991-09-25,56.00,56.13,54.63,54.88,1782400,5.83
1991-09-24,56.63,56.75,55.88,56.00,1208400,5.95
1991-09-23,56.63,56.75,56.25,56.38,635600,5.99
1991-09-20,57.75,57.75,56.25,56.63,3747600,6.01
1991-09-19,57.13,57.50,57.00,57.50,997200,6.11
1991-09-18,56.50,57.25,56.25,57.25,1104000,6.08
1991-09-17,56.38,56.88,56.38,56.50,920800,6.00
1991-09-16,55.88,56.50,55.75,56.38,1215200,5.99
1991-09-13,57.00,57.00,55.50,55.88,1150400,5.93
1991-09-12,56.38,57.00,56.13,57.00,1419600,6.05
1991-09-11,55.50,56.38,55.50,56.25,1281200,5.97
1991-09-10,55.88,55.88,55.25,55.38,1174000,5.88
1991-09-09,55.88,55.88,55.50,55.88,721600,5.93
1991-09-06,55.75,56.25,55.38,55.88,1052400,5.93
1991-09-05,55.50,56.13,55.38,55.50,1180800,5.89
1991-09-04,55.75,55.75,54.88,55.38,807600,5.88
1991-09-03,55.38,56.00,55.25,55.50,1195200,5.89
1991-08-30,54.50,55.25,54.50,55.00,528400,5.84
1991-08-29,54.88,55.38,54.63,54.75,908000,5.81
1991-08-28,54.75,55.13,54.50,55.00,1717600,5.84
1991-08-27,55.13,55.38,54.75,54.88,61200,5.83
1991-08-26,54.50,55.25,54.25,55.25,689200,5.87
1991-08-23,54.00,54.75,53.88,54.63,925200,5.80
1991-08-22,54.25,54.38,53.63,53.88,594400,5.72
1991-08-21,52.75,54.25,52.25,54.00,1066400,5.73
1991-08-20,52.25,52.50,52.00,52.38,1399200,5.56
1991-08-19,51.63,52.38,51.50,51.88,1036400,5.51
1991-08-16,54.25,54.25,53.00,53.38,1538800,5.67
1991-08-15,53.88,54.25,53.75,54.00,1850800,5.73
1991-08-14,54.13,54.25,53.75,54.00,1428800,5.73
1991-08-13,54.63,54.63,53.50,53.88,1935200,5.72
1991-08-12,54.88,55.00,54.63,54.63,648800,5.80
1991-08-09,54.25,55.13,54.25,55.00,1363200,5.84
1991-08-08,54.25,54.63,54.13,54.38,744000,5.78
1991-08-07,54.88,55.25,54.25,54.38,1150000,5.78
1991-08-06,54.38,55.00,54.13,55.00,1338400,5.84
1991-08-05,54.13,54.50,54.00,54.38,1212800,5.78
1991-08-02,54.00,54.63,54.00,54.25,1610000,5.76
1991-08-01,53.88,54.00,53.63,53.75,1875200,5.71
1991-07-31,53.75,54.00,53.63,54.00,1006400,5.73
1991-07-30,53.00,53.50,52.88,53.50,828800,5.68
1991-07-29,52.63,53.25,52.50,53.00,1345200,5.63
1991-07-26,53.00,53.75,52.63,52.63,2569200,5.59
1991-07-25,52.38,52.75,52.25,52.63,712000,5.59
1991-07-24,52.25,52.38,52.13,52.38,1663200,5.56
1991-07-23,53.00,53.00,51.88,52.00,1453200,5.52
1991-07-22,53.75,53.75,52.63,52.75,684800,5.60
1991-07-19,54.25,54.38,53.75,53.75,1016400,5.71
1991-07-18,53.63,54.25,53.63,54.25,873600,5.76
1991-07-17,53.75,54.13,53.63,53.63,503600,5.70
1991-07-16,54.75,54.75,53.63,54.00,1377200,5.73
1991-07-15,54.13,54.75,54.13,54.50,932400,5.79
1991-07-12,54.13,54.50,53.75,54.13,1234400,5.75
1991-07-11,54.00,54.00,53.63,54.00,2115200,5.73
1991-07-10,53.50,54.25,53.50,53.75,1784800,5.71
1991-07-09,53.13,53.38,52.88,53.13,1834000,5.64
1991-07-08,52.63,53.38,52.13,53.25,1164800,5.66
1991-07-05,52.75,53.25,52.75,53.00,726800,5.63
1991-07-03,53.25,53.50,52.63,53.00,1253200,5.63
1991-07-02,54.63,54.75,54.00,54.13,2783600,5.67
1991-07-01,53.63,54.88,53.63,54.75,1655600,5.74
1991-06-28,52.25,53.63,52.25,53.50,1415200,5.61
1991-06-27,51.75,52.88,51.75,52.88,1679200,5.54
1991-06-26,51.38,51.88,51.38,51.63,1482400,5.41
1991-06-25,51.00,51.38,50.88,51.38,974000,5.39
1991-06-24,50.88,51.13,50.50,51.00,1241200,5.35
1991-06-21,51.00,51.50,50.75,51.13,2051600,5.36
1991-06-20,50.38,51.13,50.38,51.00,1076000,5.35
1991-06-19,51.00,51.00,50.38,50.50,876000,5.29
1991-06-18,51.38,51.88,51.13,51.13,1036400,5.36
1991-06-17,51.75,52.00,51.38,51.38,763600,5.39
1991-06-14,50.63,52.25,50.63,52.13,1620800,5.46
1991-06-13,50.25,51.13,50.25,50.75,1118000,5.32
1991-06-12,50.38,50.50,49.88,50.25,1173200,5.27
1991-06-11,50.13,50.88,50.00,50.75,1179600,5.32
1991-06-10,50.00,50.25,49.75,49.75,603200,5.21
1991-06-07,49.63,50.00,49.50,49.75,951200,5.21
1991-06-06,50.75,50.75,49.88,49.88,1530400,5.23
1991-06-05,50.38,50.88,49.88,50.00,1025600,5.24
1991-06-04,50.50,50.63,49.75,50.38,778800,5.28
1991-06-03,51.75,52.00,50.50,50.50,1003200,5.29
1991-05-31,51.38,51.75,51.00,51.75,1581600,5.42
1991-05-30,50.00,51.50,49.75,51.38,1437200,5.39
1991-05-29,49.88,50.00,49.50,50.00,1670400,5.24
1991-05-28,50.25,50.25,49.38,49.88,1464000,5.23
1991-05-24,49.88,50.25,49.75,50.00,1557200,5.24
1991-05-23,50.63,50.75,49.75,50.00,960400,5.24
1991-05-22,50.63,50.88,50.13,50.25,848000,5.27
1991-05-21,50.25,50.63,50.13,50.50,1316000,5.29
1991-05-20,50.25,50.75,49.63,49.88,800800,5.23
1991-05-17,49.50,50.13,49.38,50.13,1530800,5.25
1991-05-16,49.75,49.75,49.38,49.50,1453600,5.19
1991-05-15,49.88,50.25,49.00,49.50,1900800,5.19
1991-05-14,50.25,50.25,49.38,49.88,2904400,5.23
1991-05-13,50.00,50.50,49.63,50.25,3191600,5.27
1991-05-10,50.63,50.88,49.75,49.88,3152800,5.23
1991-05-09,51.63,51.75,50.75,50.88,3374400,5.33
1991-05-08,52.75,52.88,51.75,51.75,1912800,5.42
1991-05-07,52.75,53.00,52.63,52.63,1476000,5.52
1991-05-06,52.88,53.13,52.63,53.00,1294800,5.55
1991-05-03,52.75,53.13,52.63,53.13,1122000,5.57
1991-05-02,53.50,53.50,52.50,52.88,890000,5.54
1991-05-01,53.00,53.75,53.00,53.50,1052000,5.61
1991-04-30,52.63,53.38,52.63,53.38,1159200,5.59
1991-04-29,53.13,53.50,52.63,52.63,1289600,5.52
1991-04-26,52.75,53.38,52.75,53.25,1050800,5.58
1991-04-25,53.00,53.25,52.75,53.00,1432800,5.55
1991-04-24,53.75,54.00,52.88,53.13,1068800,5.57
1991-04-23,54.00,54.00,53.50,53.50,1824000,5.61
1991-04-22,54.00,54.00,53.63,53.63,1752800,5.62
1991-04-19,54.00,54.38,54.00,54.00,2812800,5.66
1991-04-18,53.75,54.38,53.50,54.13,2373200,5.67
1991-04-17,53.13,54.13,53.00,54.00,2420800,5.66
1991-04-16,53.13,53.38,52.88,53.38,2888400,5.59
1991-04-15,53.00,53.38,53.00,53.38,1026800,5.59
1991-04-12,52.88,53.13,52.38,53.00,1328800,5.55
1991-04-11,52.38,53.25,52.38,52.75,2004400,5.53
1991-04-10,52.63,52.88,52.25,52.38,1997200,5.49
1991-04-09,52.75,53.00,52.50,52.63,1294000,5.52
1991-04-08,53.50,53.50,52.75,53.00,1140000,5.55
1991-04-05,54.50,54.75,53.38,53.38,1270400,5.59
1991-04-04,55.00,55.25,54.50,54.75,2095600,5.74
1991-04-03,56.13,56.13,55.50,55.88,1861600,5.78
1991-04-02,54.88,55.75,54.88,55.63,1308800,5.76
1991-04-01,56.00,56.00,54.38,54.88,2412000,5.68
1991-03-28,55.63,56.38,55.63,56.13,994400,5.81
1991-03-27,56.25,56.38,55.25,55.50,929600,5.74
1991-03-26,54.88,56.13,54.88,56.13,1330800,5.81
1991-03-25,54.38,54.88,54.38,54.75,770400,5.67
1991-03-22,54.00,54.38,53.75,54.13,856000,5.60
1991-03-21,54.50,54.88,54.13,54.25,1371200,5.61
1991-03-20,54.00,54.88,54.00,54.38,1378800,5.63
1991-03-19,55.00,55.38,54.25,54.63,1277200,5.65
1991-03-18,54.13,55.63,54.13,55.63,1648000,5.76
1991-03-15,54.00,54.38,53.63,54.38,2772800,5.63
1991-03-14,53.88,54.38,53.50,53.75,1630400,5.56
1991-03-13,53.50,53.88,53.13,53.75,866800,5.56
1991-03-12,53.75,54.13,53.00,53.38,1741600,5.52
1991-03-11,53.88,54.00,53.63,53.88,649600,5.58
1991-03-08,54.13,54.50,53.88,53.88,1198800,5.58
1991-03-07,54.00,54.38,54.00,54.13,1866000,5.60
1991-03-06,55.00,55.13,54.25,54.50,2134800,5.64
1991-03-05,53.88,54.75,53.88,54.50,1492800,5.64
1991-03-04,54.13,54.63,53.75,53.75,1348400,5.56
1991-03-01,53.63,54.13,53.63,54.13,1422400,5.60
1991-02-28,54.13,54.25,53.63,53.75,1352000,5.56
1991-02-27,53.50,54.25,53.50,54.00,1293200,5.59
1991-02-26,54.00,54.00,53.38,53.50,899200,5.54
1991-02-25,54.63,54.88,54.00,54.00,896800,5.59
1991-02-22,54.50,55.00,54.38,54.38,810000,5.63
1991-02-21,54.63,54.75,54.38,54.75,1362000,5.67
1991-02-20,55.63,55.63,54.50,54.75,1604000,5.67
1991-02-19,56.50,56.50,55.75,56.13,1174800,5.81
1991-02-15,56.25,56.75,55.50,56.50,1521600,5.85
1991-02-14,56.50,57.00,55.13,56.00,1376800,5.79
1991-02-13,55.63,56.88,55.50,56.63,1182400,5.86
1991-02-12,56.88,57.00,55.88,55.88,1604800,5.78
1991-02-11,55.75,57.25,55.75,57.13,1838400,5.91
1991-02-08,55.00,55.88,54.75,55.88,1501600,5.78
1991-02-07,55.13,56.25,55.00,55.38,2196000,5.73
1991-02-06,53.25,54.88,53.13,54.63,2555600,5.65
1991-02-05,52.38,53.63,52.13,53.13,2106000,5.50
1991-02-04,52.50,52.63,52.13,52.50,975600,5.43
1991-02-01,52.25,52.75,52.00,52.25,1493200,5.41
1991-01-31,51.63,52.25,51.63,52.25,1400000,5.41
1991-01-30,51.63,51.75,51.00,51.63,2453200,5.34
1991-01-29,51.50,51.75,51.25,51.63,1688400,5.34
1991-01-28,51.25,51.63,51.13,51.50,2069600,5.33
1991-01-25,51.00,51.38,50.88,51.13,2682800,5.29
1991-01-24,50.63,51.25,50.50,51.00,4858800,5.28
1991-01-23,52.63,52.75,50.00,50.25,5178400,5.20
1991-01-22,55.25,55.25,52.63,52.63,2400400,5.45
1991-01-21,54.25,55.25,54.13,55.25,1060400,5.72
1991-01-18,53.63,54.88,53.63,54.75,2236800,5.67
1991-01-17,52.75,53.50,52.50,53.38,1412400,5.52
1991-01-16,51.88,51.88,51.13,51.25,628000,5.30
1991-01-15,51.63,52.00,51.63,52.00,359600,5.38
1991-01-14,52.00,52.00,51.50,51.75,901600,5.35
1991-01-11,52.63,52.63,52.38,52.50,573200,5.43
1991-01-10,52.63,52.75,52.38,52.63,935200,5.45
1991-01-09,53.13,53.88,52.00,52.25,1397200,5.41
1991-01-08,53.25,53.25,52.50,52.63,2126800,5.45
1991-01-07,53.63,53.88,53.13,53.13,1376000,5.50
1991-01-04,54.00,54.50,53.75,54.00,1179600,5.59
1991-01-03,55.75,55.88,55.00,55.13,2276800,5.63
1991-01-02,55.88,56.50,55.50,55.75,881200,5.70
1990-12-31,55.75,56.13,55.75,56.00,592000,5.72
1990-12-28,55.75,55.88,55.50,55.75,374800,5.70
1990-12-27,56.38,56.38,55.88,55.88,677600,5.71
1990-12-26,56.38,56.63,56.25,56.38,578400,5.76
1990-12-24,56.63,56.63,56.25,56.38,378800,5.76
1990-12-21,57.38,57.38,56.00,56.63,2465200,5.79
1990-12-20,56.50,56.75,56.25,56.50,953200,5.77
1990-12-19,57.00,57.25,56.38,57.13,1293600,5.84
1990-12-18,56.13,57.50,56.13,57.00,1064800,5.82
1990-12-17,56.50,56.50,55.75,56.13,557600,5.74
1990-12-14,56.25,56.38,55.63,56.25,884800,5.75
1990-12-13,56.13,56.50,56.00,56.25,594800,5.75
1990-12-12,55.63,56.25,55.25,56.25,1772800,5.75
1990-12-11,55.63,55.75,54.88,55.38,902800,5.66
1990-12-10,56.38,56.38,55.63,55.88,862400,5.71
1990-12-07,56.25,56.63,55.88,56.38,790000,5.76
1990-12-06,56.75,57.00,56.13,56.25,1296400,5.75
1990-12-05,55.50,56.13,55.50,56.13,550800,5.74
1990-12-04,55.00,56.00,54.88,55.50,1263200,5.67
1990-12-03,55.13,55.25,54.75,54.88,1059200,5.61
1990-11-30,54.63,55.63,54.38,55.13,1987600,5.63
1990-11-29,54.88,55.00,54.50,54.63,1631200,5.58
1990-11-28,53.88,54.38,53.63,54.25,1592800,5.54
1990-11-27,52.50,53.75,52.38,53.63,1878800,5.48
1990-11-26,52.25,52.75,52.13,52.38,1544000,5.35
1990-11-23,52.75,53.25,52.63,52.88,354000,5.40
1990-11-21,52.75,52.88,52.13,52.88,803200,5.40
1990-11-20,52.63,52.88,52.38,52.50,1885200,5.36
1990-11-19,53.13,53.38,52.50,52.50,1336000,5.36
1990-11-16,53.00,53.00,52.50,52.88,1072400,5.40
1990-11-15,52.75,53.13,52.50,53.00,806400,5.42
1990-11-14,52.75,53.25,52.75,53.00,1536000,5.42
1990-11-13,53.63,53.88,52.75,52.75,2936400,5.39
1990-11-12,53.50,54.38,53.50,54.00,1753200,5.52
1990-11-09,52.75,53.63,52.75,53.63,4069600,5.48
1990-11-08,55.00,55.00,53.75,54.25,1444400,5.54
1990-11-07,55.63,55.75,54.75,55.00,1828800,5.62
1990-11-06,55.50,55.75,55.50,55.63,668000,5.68
1990-11-05,56.00,56.25,55.25,56.25,880800,5.75
1990-11-02,54.88,55.88,54.75,55.88,2142400,5.71
1990-11-01,54.38,54.88,53.88,54.88,2475600,5.61
1990-10-31,53.75,54.50,53.50,54.50,1196000,5.57
1990-10-30,52.50,53.38,52.25,53.00,1598000,5.42
1990-10-29,52.63,53.00,52.38,52.38,1140800,5.35
1990-10-26,53.00,53.13,52.63,52.75,1406800,5.39
1990-10-25,53.63,53.63,53.00,53.25,1100400,5.44
1990-10-24,53.00,53.50,52.75,53.50,1019600,5.47
1990-10-23,53.00,53.38,52.50,53.00,973600,5.42
1990-10-22,53.00,53.38,52.75,53.00,1598000,5.42
1990-10-19,53.75,53.88,53.13,53.38,2886800,5.45
1990-10-18,53.00,53.63,53.00,53.38,2725600,5.45
1990-10-17,53.88,54.13,53.63,53.63,1736000,5.48
1990-10-16,54.63,54.88,54.00,54.25,3093200,5.54
1990-10-15,53.38,55.50,53.38,55.38,2886000,5.66
1990-10-12,52.63,54.75,52.25,53.75,1783200,5.49
1990-10-11,51.88,52.38,51.88,52.25,1523600,5.34
1990-10-10,53.00,53.25,51.63,51.75,2061200,5.29
1990-10-09,53.63,53.88,52.75,53.00,1384400,5.42
1990-10-08,53.63,54.25,53.63,54.13,1243200,5.53
1990-10-05,52.50,53.75,52.13,53.38,1256400,5.45
1990-10-04,53.63,53.63,52.88,53.50,1148400,5.47
1990-10-03,54.63,54.75,53.25,53.63,1454800,5.48
1990-10-02,55.75,56.25,55.38,55.50,3166000,5.60
1990-10-01,52.63,55.38,52.63,55.38,2928800,5.59
1990-09-28,50.75,52.50,50.50,52.38,1827600,5.29
1990-09-27,51.13,51.38,50.50,51.00,1365200,5.15
1990-09-26,50.25,51.38,50.13,50.63,2166000,5.11
1990-09-25,49.50,50.63,49.38,50.38,1670400,5.08
1990-09-24,49.38,49.63,49.00,49.50,1583200,5.00
1990-09-21,49.00,49.63,48.50,49.50,2166800,5.00
1990-09-20,48.50,48.63,48.13,48.25,1072800,4.87
1990-09-19,48.63,49.00,48.38,48.75,1071600,4.92
1990-09-18,48.00,49.00,47.75,48.75,1044000,4.92
1990-09-17,47.88,48.25,47.50,48.25,1954800,4.87
1990-09-14,47.50,48.00,47.38,48.00,890800,4.84
1990-09-13,47.63,48.50,47.50,47.63,1953200,4.81
1990-09-12,47.63,47.75,47.25,47.63,2440800,4.81
1990-09-11,48.00,48.00,47.38,47.50,1372800,4.79
1990-09-10,49.13,49.25,47.50,48.00,1409600,4.84
1990-09-07,47.50,48.50,47.50,48.25,1275600,4.87
1990-09-06,48.13,48.25,47.50,47.50,899600,4.79
1990-09-05,49.00,49.13,48.13,48.13,1071600,4.86
1990-09-04,48.38,49.00,48.00,49.00,1378400,4.94
1990-08-31,48.75,49.13,48.00,49.00,1732400,4.94
1990-08-30,49.25,50.38,48.63,48.88,1589600,4.93
1990-08-29,47.75,50.13,47.63,49.25,1182000,4.97
1990-08-28,49.25,49.50,47.75,48.13,1213200,4.86
1990-08-27,48.25,49.88,48.25,49.13,997600,4.96
1990-08-24,48.25,48.63,47.25,47.50,3164800,4.79
1990-08-23,48.00,49.00,47.25,47.88,2750800,4.83
1990-08-22,50.88,51.13,49.13,49.38,1420400,4.98
1990-08-21,51.13,51.38,50.63,50.88,1210800,5.13
1990-08-20,51.13,52.25,51.13,51.88,1879600,5.24
1990-08-17,51.75,52.00,51.00,51.38,2237200,5.18
1990-08-16,52.63,52.63,52.00,52.13,959600,5.26
1990-08-15,51.88,53.50,51.88,52.75,1383600,5.32
1990-08-14,51.63,52.13,51.38,51.50,724400,5.20
1990-08-13,51.00,51.63,50.75,51.63,570000,5.21
1990-08-10,52.25,52.25,51.00,51.00,1252400,5.15
1990-08-09,52.75,52.75,52.00,52.13,2330000,5.26
1990-08-08,51.00,53.00,51.00,52.75,1450400,5.32
1990-08-07,52.63,52.75,50.75,51.00,2290000,5.15
1990-08-06,51.75,52.25,51.50,52.25,1343600,5.27
1990-08-03,53.75,53.75,52.75,53.50,2130800,5.40
1990-08-02,53.50,54.25,53.25,54.00,1244400,5.45
1990-08-01,54.38,55.25,54.25,54.75,2198800,5.52
1990-07-31,53.25,54.38,52.88,54.38,1898000,5.49
1990-07-30,51.88,53.00,51.63,53.00,1780000,5.35
1990-07-27,51.88,52.50,51.75,52.13,1353200,5.26
1990-07-26,51.88,52.00,51.50,52.00,1264000,5.25
1990-07-25,52.38,52.50,51.88,52.13,1728800,5.26
1990-07-24,53.13,53.13,51.63,52.50,2120000,5.30
1990-07-23,53.75,54.13,52.75,53.38,1191200,5.39
1990-07-20,53.88,54.38,53.75,53.88,1776400,5.44
1990-07-19,53.75,54.38,53.75,53.88,1067600,5.44
1990-07-18,53.25,54.13,53.25,53.88,1049600,5.44
1990-07-17,54.25,54.50,53.25,53.50,1032800,5.40
1990-07-16,53.63,54.25,53.50,54.00,1796400,5.45
1990-07-13,52.88,53.88,52.88,53.38,1715200,5.39
1990-07-12,51.75,52.75,51.50,52.75,2422400,5.32
1990-07-11,52.13,52.25,51.38,51.88,3564400,5.24
1990-07-10,52.88,53.13,52.00,52.13,1927600,5.26
1990-07-09,53.50,53.75,53.13,53.25,983600,5.37
1990-07-06,52.88,53.88,52.88,53.63,597200,5.41
1990-07-05,53.88,53.88,52.88,53.13,1165200,5.36
1990-07-03,53.25,54.25,53.25,54.25,1078800,5.47
1990-07-02,53.88,54.13,53.75,54.00,1320000,5.38
1990-06-29,54.50,54.50,53.50,53.88,754000,5.37
1990-06-28,54.13,54.50,54.13,54.50,930400,5.43
1990-06-27,52.75,54.00,52.63,54.00,963200,5.38
1990-06-26,53.38,53.88,52.88,52.88,1501600,5.27
1990-06-25,53.75,53.88,53.00,53.00,1554400,5.28
1990-06-22,54.50,55.00,53.75,53.75,2737600,5.35
1990-06-21,55.25,55.38,54.50,54.75,1086000,5.45
1990-06-20,55.25,55.38,54.25,55.13,1634400,5.49
1990-06-19,54.75,55.25,54.38,55.13,1003200,5.49
1990-06-18,54.63,54.88,54.38,54.63,2066000,5.44
1990-06-15,54.75,55.25,53.88,54.75,3594000,5.45
1990-06-14,56.75,56.75,55.25,55.50,1735600,5.53
1990-06-13,57.63,57.63,56.75,57.00,913600,5.68
1990-06-12,57.50,57.88,57.00,57.50,1110800,5.73
1990-06-11,56.38,57.50,56.38,57.50,748000,5.73
1990-06-08,56.63,56.75,56.00,56.50,746000,5.63
1990-06-07,57.63,57.75,56.38,56.75,1763200,5.65
1990-06-06,58.00,58.13,57.50,57.63,1242800,5.74
1990-06-05,58.63,58.88,57.75,57.75,1268400,5.75
1990-06-04,58.25,58.63,57.75,58.25,1040000,5.80
1990-06-01,58.50,58.75,58.13,58.38,1583600,5.82
1990-05-31,57.75,58.38,57.63,58.38,1115200,5.82
1990-05-30,57.25,58.38,57.25,58.13,2104800,5.79
1990-05-29,56.50,57.38,56.50,57.38,903200,5.72
1990-05-25,56.75,56.88,56.25,56.50,507600,5.63
1990-05-24,57.00,57.50,56.63,56.63,721200,5.64
1990-05-23,57.00,57.13,56.50,57.13,995200,5.69
1990-05-22,58.00,58.25,56.50,56.88,1288400,5.67
1990-05-21,56.50,58.00,56.50,57.75,763600,5.75
1990-05-18,56.63,56.88,56.38,56.88,951600,5.67
1990-05-17,57.38,58.25,56.88,56.88,967600,5.67
1990-05-16,57.25,57.38,56.50,57.13,888000,5.69
1990-05-15,57.63,58.50,57.25,57.50,1270400,5.73
1990-05-14,57.13,58.88,57.00,57.75,1460000,5.75
1990-05-11,56.63,57.13,56.25,56.88,1570800,5.67
1990-05-10,55.88,56.13,55.63,55.63,955200,5.54
1990-05-09,55.00,56.13,55.00,56.13,1155200,5.59
1990-05-08,54.25,55.38,54.00,55.25,1284800,5.50
1990-05-07,54.13,54.50,54.00,54.13,578000,5.39
1990-05-04,54.38,54.50,53.75,54.13,1977600,5.39
1990-05-03,54.38,54.38,53.88,54.13,840400,5.39
1990-05-02,54.13,54.50,54.00,54.25,896800,5.40
1990-05-01,55.00,55.25,54.25,54.25,936000,5.40
1990-04-30,54.00,54.75,53.75,54.63,631600,5.44
1990-04-27,54.25,54.38,53.63,53.75,1119600,5.35
1990-04-26,54.88,55.25,54.13,54.13,778800,5.39
1990-04-25,54.00,54.75,54.00,54.63,1219200,5.44
1990-04-24,54.38,54.88,53.25,54.00,1352400,5.38
1990-04-23,54.88,55.13,54.13,54.38,1572400,5.42
1990-04-20,55.75,55.88,54.50,55.00,3017600,5.48
1990-04-19,56.50,57.00,56.00,56.00,1555600,5.58
1990-04-18,58.38,58.38,56.63,56.88,1155200,5.67
1990-04-17,58.38,58.63,58.00,58.13,790000,5.79
1990-04-16,58.75,59.50,58.50,58.88,1335600,5.87
1990-04-12,58.13,58.88,58.00,58.75,1087200,5.85
1990-04-11,58.00,58.38,57.63,58.13,729600,5.79
1990-04-10,57.50,58.13,57.38,58.13,1324000,5.79
1990-04-09,57.13,57.63,57.00,57.63,908800,5.74
1990-04-06,56.75,57.25,56.38,57.13,1042000,5.69
1990-04-05,56.38,56.88,56.13,56.88,2270800,5.67
1990-04-04,57.13,57.13,56.13,56.25,2140800,5.60
1990-04-03,56.75,58.38,56.63,57.88,2293200,5.70
1990-04-02,56.13,57.00,56.00,56.75,788400,5.59
1990-03-30,56.50,57.13,55.50,56.50,2168800,5.56
1990-03-29,56.25,56.75,55.63,56.75,837200,5.59
1990-03-28,55.63,56.38,55.63,56.38,872800,5.55
1990-03-27,54.63,55.88,54.63,55.75,792800,5.49
1990-03-26,55.25,55.88,54.63,54.63,599200,5.38
1990-03-23,54.63,55.38,54.38,55.00,1020800,5.41
1990-03-22,54.75,54.88,54.00,54.63,1128000,5.38
1990-03-21,55.63,55.75,54.88,55.00,561600,5.41
1990-03-20,55.75,56.00,55.13,55.38,798800,5.45
1990-03-19,55.00,56.38,54.88,56.00,799200,5.51
1990-03-16,56.25,56.25,55.63,55.88,1953200,5.50
1990-03-15,55.75,55.88,55.38,55.63,851600,5.48
1990-03-14,56.25,56.25,55.50,55.50,1578000,5.46
1990-03-13,56.75,56.75,55.88,56.38,980800,5.55
1990-03-12,56.63,57.13,56.50,56.88,1189600,5.60
1990-03-09,57.50,57.63,56.38,57.00,1372400,5.61
1990-03-08,57.13,57.88,57.00,57.75,985200,5.68
1990-03-07,57.63,57.88,56.75,57.00,1013600,5.61
1990-03-06,56.88,57.63,56.75,57.63,1327600,5.67
1990-03-05,57.25,58.00,56.63,57.00,2358400,5.61
1990-03-02,56.50,57.50,56.38,57.25,1300400,5.64
1990-03-01,54.50,56.38,54.50,56.00,1361600,5.51
1990-02-28,54.50,55.25,54.50,54.75,1368000,5.39
1990-02-27,53.88,55.00,53.88,54.75,1649600,5.39
1990-02-26,52.88,53.63,52.50,53.63,1489200,5.28
1990-02-23,52.38,53.38,52.25,53.00,1414400,5.22
1990-02-22,52.88,54.38,52.50,52.63,1806000,5.18
1990-02-21,52.13,52.88,52.00,52.63,2417200,5.18
1990-02-20,53.75,53.75,52.63,53.00,1296400,5.22
1990-02-16,54.25,55.25,54.00,54.25,2000400,5.34
1990-02-15,53.13,54.75,53.13,54.50,1146800,5.36
1990-02-14,53.38,53.75,53.00,53.25,1310800,5.24
1990-02-13,52.75,53.13,52.00,53.00,966000,5.22
1990-02-12,53.00,53.25,52.38,52.50,1050800,5.17
1990-02-09,52.88,53.13,52.13,53.00,1777600,5.22
1990-02-08,54.25,54.25,51.63,52.00,1303200,5.12
1990-02-07,52.88,54.13,52.25,54.00,1346000,5.32
1990-02-06,55.00,55.00,53.13,53.63,1397600,5.28
1990-02-05,54.38,55.25,54.00,55.13,1895200,5.43
1990-02-02,53.50,54.63,53.25,54.38,1370000,5.35
1990-02-01,53.13,53.75,53.00,53.75,1766800,5.29
1990-01-31,52.38,52.88,52.25,52.88,1314000,5.21
1990-01-30,52.88,52.88,50.75,52.25,1784400,5.14
1990-01-29,53.00,53.13,52.13,52.75,1352400,5.19
1990-01-26,53.25,53.88,52.13,52.88,2609200,5.21
1990-01-25,55.13,55.25,53.38,53.38,1830000,5.25
1990-01-24,54.75,55.38,52.38,55.13,1667200,5.43
1990-01-23,54.50,54.75,53.38,54.75,1728400,5.39
1990-01-22,56.13,56.25,54.00,54.38,1616400,5.35
1990-01-19,56.00,56.75,56.00,56.00,2300000,5.51
1990-01-18,54.25,55.88,54.25,55.75,2172000,5.49
1990-01-17,56.25,56.38,54.38,54.75,1508400,5.39
1990-01-16,54.38,56.25,53.75,56.25,2567200,5.54
1990-01-15,55.75,55.88,55.00,55.13,1212000,5.43
1990-01-12,57.13,57.13,55.25,56.00,2202000,5.51
1990-01-11,57.63,58.13,57.25,57.75,1948400,5.68
1990-01-10,58.75,58.75,56.63,57.25,2369600,5.64
1990-01-09,59.88,60.00,58.63,58.88,1397600,5.80
1990-01-08,59.25,60.63,58.50,60.25,2049600,5.93
1990-01-05,61.25,61.25,58.88,59.25,2321200,5.83
1990-01-04,62.75,62.75,60.00,62.25,2465600,6.13
1990-01-03,64.62,64.75,63.13,63.63,2497600,6.20
1990-01-02,63.25,64.75,63.25,64.75,2736400,6.31
1989-12-29,63.50,64.37,63.38,63.88,1937200,6.22
1989-12-28,62.50,63.38,62.38,63.25,1256400,6.16
1989-12-27,62.63,62.75,62.25,62.38,730000,6.08
1989-12-26,62.50,62.88,62.50,62.75,804800,6.11
1989-12-22,61.25,62.63,61.25,62.50,1997200,6.09
1989-12-21,61.00,61.00,60.63,60.75,1318400,5.92
1989-12-20,59.50,60.38,59.38,60.13,1992400,5.86
1989-12-19,59.38,59.50,58.75,59.25,1106400,5.77
1989-12-18,60.38,60.63,59.25,59.50,1720000,5.80
1989-12-15,61.50,61.50,60.25,60.50,3938400,5.89
1989-12-14,59.50,60.63,59.25,60.50,3395600,5.89
1989-12-13,57.63,59.88,57.63,59.88,1672400,5.83
1989-12-12,57.00,58.25,56.63,57.88,1149600,5.64
1989-12-11,57.00,57.13,56.75,57.00,552800,5.55
1989-12-08,57.38,57.63,57.00,57.13,668000,5.57
1989-12-07,57.13,57.50,56.63,57.13,998000,5.57
1989-12-06,58.00,58.00,57.13,57.50,862800,5.60
1989-12-05,58.13,58.63,57.50,58.00,1026800,5.65
1989-12-04,57.13,58.50,57.13,58.50,1087200,5.70
1989-12-01,56.75,57.88,56.75,57.38,1966400,5.59
1989-11-30,55.13,56.50,54.50,56.50,1700800,5.50
1989-11-29,54.00,55.13,53.63,55.13,1850400,5.37
1989-11-28,54.63,54.88,54.13,54.25,1343600,5.29
1989-11-27,54.25,54.63,54.25,54.50,1489600,5.31
1989-11-24,54.25,54.88,54.13,54.25,385200,5.29
1989-11-22,53.88,54.25,53.50,54.00,855600,5.26
1989-11-21,54.25,54.38,53.50,53.88,867600,5.25
1989-11-20,55.00,55.00,54.50,54.50,597200,5.31
1989-11-17,55.13,55.25,54.75,54.88,2747600,5.35
1989-11-16,55.50,55.50,54.88,55.00,2594400,5.36
1989-11-15,55.63,56.25,55.50,55.63,1227200,5.42
1989-11-14,55.13,55.75,55.13,55.50,1582400,5.41
1989-11-13,55.25,55.25,54.88,55.25,1652400,5.38
1989-11-10,55.00,55.75,55.00,55.38,601600,5.40
1989-11-09,55.13,55.38,54.63,54.75,706800,5.33
1989-11-08,54.38,55.25,54.38,55.13,1189600,5.37
1989-11-07,53.50,54.75,53.50,54.50,1234800,5.31
1989-11-06,53.00,53.75,53.00,53.63,2004800,5.23
1989-11-03,54.63,54.63,53.13,53.13,3448000,5.18
1989-11-02,55.00,55.13,54.25,54.63,1840400,5.32
1989-11-01,55.50,55.63,54.75,55.00,1892400,5.36
1989-10-31,55.75,56.00,55.38,55.50,1852800,5.41
1989-10-30,55.88,56.00,55.13,55.50,1764800,5.41
1989-10-27,55.75,55.75,55.63,55.75,2061600,5.43
1989-10-26,57.50,57.75,56.50,56.75,2571200,5.53
1989-10-25,57.25,57.75,57.13,57.50,736400,5.60
1989-10-24,57.25,57.63,55.88,57.38,2132400,5.59
1989-10-23,57.88,58.38,57.00,57.38,1565600,5.59
1989-10-20,56.88,58.00,56.88,57.75,884800,5.63
1989-10-19,56.00,57.38,55.88,57.13,1391600,5.57
1989-10-18,55.75,56.63,55.63,55.88,837600,5.44
1989-10-17,56.00,56.38,55.63,55.88,2002800,5.44
1989-10-16,54.00,56.50,53.38,56.38,3796800,5.49
1989-10-13,58.00,58.13,54.00,54.00,2413600,5.26
1989-10-12,58.13,58.25,57.88,58.00,1029200,5.65
1989-10-11,58.38,58.38,57.75,58.25,1197600,5.68
1989-10-10,58.38,58.50,58.13,58.38,1198400,5.69
1989-10-09,58.50,58.50,58.13,58.13,418800,5.66
1989-10-06,58.25,58.63,58.13,58.50,1430800,5.70
1989-10-05,57.25,58.00,57.13,58.00,2146400,5.65
1989-10-04,57.50,57.75,57.25,57.50,2818000,5.60
1989-10-03,56.63,56.88,56.50,56.88,1393200,5.54
1989-10-02,56.75,57.25,56.63,57.25,1758000,5.51
1989-09-29,56.38,57.00,56.38,56.88,2124000,5.48
1989-09-28,55.88,56.38,55.88,56.38,2122800,5.43
1989-09-27,55.13,55.88,55.00,55.88,1266000,5.38
1989-09-26,54.88,55.50,54.75,55.00,1668800,5.30
1989-09-25,55.13,55.13,54.38,54.50,1158000,5.25
1989-09-22,55.75,56.13,55.25,55.25,1761600,5.32
1989-09-21,56.13,56.38,55.38,55.50,974000,5.35
1989-09-20,56.13,56.25,56.00,56.00,817600,5.39
1989-09-19,55.75,56.25,55.63,56.00,1659200,5.39
1989-09-18,54.25,55.50,54.25,55.50,1051200,5.35
1989-09-15,53.50,54.50,53.50,54.50,3260800,5.25
1989-09-14,53.50,54.13,53.38,53.50,1242000,5.15
1989-09-13,53.38,53.88,53.25,53.63,2720800,5.17
1989-09-12,53.00,53.25,53.00,53.13,3767600,5.12
1989-09-11,53.50,53.50,52.75,53.13,964400,5.12
1989-09-08,53.38,53.50,52.50,53.25,1319200,5.13
1989-09-07,53.75,53.88,53.25,53.50,4528000,5.15
1989-09-06,54.50,54.50,53.63,53.63,1394000,5.17
1989-09-05,54.50,54.63,54.00,54.38,919600,5.24
1989-09-01,53.75,54.50,53.63,54.38,1676800,5.24
1989-08-31,53.75,53.88,53.75,53.88,1108800,5.19
1989-08-30,53.50,54.00,53.38,53.88,1012400,5.19
1989-08-29,54.00,54.25,53.38,53.75,1070000,5.18
1989-08-28,54.00,54.13,53.75,54.00,1171200,5.20
1989-08-25,53.88,54.13,53.38,53.63,1196800,5.17
1989-08-24,53.25,54.38,53.13,54.00,3051600,5.20
1989-08-23,53.50,53.63,53.00,53.25,1701200,5.13
1989-08-22,53.75,54.00,53.00,53.25,1828000,5.13
1989-08-21,55.63,55.63,54.00,54.00,1542000,5.20
1989-08-18,54.75,55.38,54.75,55.38,816000,5.33
1989-08-17,55.00,55.38,54.63,55.00,998800,5.30
1989-08-16,54.88,55.00,54.50,55.00,1364400,5.30
1989-08-15,54.50,54.88,54.38,54.75,962000,5.27
1989-08-14,54.63,57.88,54.25,54.50,1190000,5.25
1989-08-11,56.50,56.75,54.63,54.75,1506400,5.27
1989-08-10,55.75,55.75,55.00,55.75,1237600,5.37
1989-08-09,57.00,57.25,56.00,56.13,1694800,5.41
1989-08-08,57.38,57.38,56.88,57.13,1006400,5.50
1989-08-07,56.63,57.38,56.25,57.38,1322800,5.53
1989-08-04,57.00,57.13,56.25,56.38,762800,5.43
1989-08-03,57.00,57.38,57.00,57.00,1026000,5.49
1989-08-02,56.63,57.13,56.50,57.13,1282400,5.50
1989-08-01,56.88,57.75,56.63,57.00,1856000,5.49
1989-07-31,55.75,56.88,55.63,56.88,1818800,5.48
1989-07-28,55.25,55.88,55.13,55.88,921600,5.38
1989-07-27,54.88,55.50,54.88,55.25,1469200,5.32
1989-07-26,53.38,54.75,53.25,54.75,1701200,5.27
1989-07-25,53.13,53.88,53.00,53.25,1868000,5.13
1989-07-24,53.13,53.25,52.75,53.00,1525600,5.11
1989-07-21,53.25,53.75,52.75,53.25,2526400,5.13
1989-07-20,55.00,55.38,53.63,53.63,2384800,5.17
1989-07-19,55.13,55.63,54.63,54.75,2972000,5.27
1989-07-18,54.50,55.00,54.38,55.00,1664000,5.30
1989-07-17,54.38,55.00,54.25,54.50,1054400,5.25
1989-07-14,54.25,54.50,53.88,54.50,2376000,5.25
1989-07-13,54.00,54.25,53.63,53.75,1525200,5.18
1989-07-12,53.75,54.25,53.75,54.13,2144400,5.21
1989-07-11,53.50,54.25,53.50,54.00,3300800,5.20
1989-07-10,52.38,53.25,52.38,53.00,1477600,5.11
1989-07-07,51.88,52.25,51.63,52.13,1484800,5.02
1989-07-06,51.88,52.13,51.50,51.75,2229600,4.98
1989-07-05,50.75,51.63,50.38,51.63,2306800,4.97
1989-07-03,51.38,51.75,51.00,51.75,886400,4.92
1989-06-30,50.50,51.00,50.00,51.00,1834800,4.85
1989-06-29,51.13,51.13,50.50,50.50,1348000,4.80
1989-06-28,51.75,51.88,51.13,51.50,1750800,4.90
1989-06-27,52.38,52.50,51.75,52.00,1009200,4.95
1989-06-26,52.25,52.50,52.13,52.25,1235600,4.97
1989-06-23,51.25,52.38,51.25,52.25,2109200,4.97
1989-06-22,50.00,51.25,50.00,50.75,2039200,4.83
1989-06-21,49.75,50.25,49.63,49.88,2610800,4.74
1989-06-20,51.25,51.25,50.38,50.50,1736800,4.80
1989-06-19,51.63,52.00,51.00,51.25,1088000,4.87
1989-06-16,50.50,51.38,50.38,51.38,3320800,4.89
1989-06-15,52.00,52.13,51.00,51.63,1337600,4.91
1989-06-14,52.00,52.50,52.00,52.13,819600,4.96
1989-06-13,52.63,52.88,51.50,51.88,1203600,4.93
1989-06-12,53.50,53.50,52.63,53.00,948400,5.04
1989-06-09,53.00,53.50,52.63,53.50,1168800,5.09
1989-06-08,53.88,53.88,53.00,53.25,1658400,5.06
1989-06-07,54.00,54.38,53.75,53.88,2675600,5.12
1989-06-06,52.63,53.13,52.13,52.88,1602000,5.03
1989-06-05,53.25,53.88,52.50,52.50,1125600,4.99
1989-06-02,52.38,53.13,52.25,53.00,1510800,5.04
1989-06-01,51.50,52.25,51.38,51.88,998400,4.93
1989-05-31,51.13,52.13,51.00,51.63,1171600,4.91
1989-05-30,52.00,52.50,51.00,51.13,1248800,4.86
1989-05-26,51.50,52.00,51.38,52.00,797600,4.95
1989-05-25,51.50,51.88,51.38,51.50,1006800,4.90
1989-05-24,51.38,52.13,51.38,52.00,1349200,4.95
1989-05-23,52.75,53.13,51.38,51.75,2210400,4.92
1989-05-22,53.50,53.88,52.75,53.00,2532400,5.04
1989-05-19,52.88,53.50,52.88,53.25,3260800,5.06
1989-05-18,52.50,53.13,52.38,52.75,1072400,5.02
1989-05-17,51.50,52.25,51.25,52.25,1641600,4.97
1989-05-16,50.38,51.63,50.38,51.25,1570800,4.87
1989-05-15,50.50,50.75,50.00,50.63,1028800,4.82
1989-05-12,50.00,50.75,49.88,50.38,2546400,4.79
1989-05-11,48.38,49.00,48.38,48.88,1403600,4.65
1989-05-10,47.88,48.25,47.88,48.25,1812000,4.59
1989-05-09,48.00,48.38,47.75,48.13,1522000,4.58
1989-05-08,48.75,48.75,48.13,48.25,683600,4.59
1989-05-05,48.00,49.25,48.00,48.75,3194400,4.64
1989-05-04,47.75,48.13,47.75,48.00,1867600,4.57
1989-05-03,47.88,48.00,47.50,48.00,5205200,4.57
1989-05-02,48.00,48.13,47.75,47.88,1376000,4.55
1989-05-01,47.63,48.00,47.38,48.00,2603200,4.57
1989-04-28,48.00,48.50,47.88,48.13,2733200,4.58
1989-04-27,47.63,48.63,47.50,48.13,3175600,4.58
1989-04-26,47.75,48.00,47.63,47.88,2382000,4.55
1989-04-25,48.00,48.00,47.63,47.75,2565600,4.54
1989-04-24,47.38,47.75,47.25,47.75,2176000,4.54
1989-04-21,47.00,47.75,47.00,47.38,2682400,4.51
1989-04-20,46.38,47.13,46.25,47.00,3771600,4.47
1989-04-19,45.63,46.63,45.63,46.50,4802800,4.42
1989-04-18,45.38,45.75,45.25,45.63,4095200,4.34
1989-04-17,44.75,45.13,44.63,44.88,2010800,4.27
1989-04-14,44.50,45.00,44.38,44.63,2654000,4.24
1989-04-13,44.13,44.50,44.00,44.13,1612400,4.20
1989-04-12,44.25,44.50,44.13,44.25,1257200,4.21
1989-04-11,44.00,44.63,44.00,44.25,1740800,4.21
1989-04-10,43.88,44.25,43.88,44.13,1276800,4.20
1989-04-07,43.88,44.25,43.88,44.00,1167200,4.19
1989-04-06,44.38,44.38,44.00,44.00,1924400,4.19
1989-04-05,44.13,44.25,43.88,44.25,2086800,4.21
1989-04-04,44.13,44.25,43.88,44.00,2361200,4.19
1989-04-03,44.88,45.00,44.63,44.88,1160800,4.21
1989-03-31,44.63,45.38,44.63,44.88,1818000,4.21
1989-03-30,45.00,45.00,44.63,44.75,990000,4.19
1989-03-29,44.75,45.13,44.63,45.00,1494400,4.22
1989-03-28,44.38,44.88,44.25,44.88,1362800,4.21
1989-03-27,43.88,44.38,43.63,44.38,851200,4.16
1989-03-23,44.25,44.75,44.00,44.13,1555200,4.14
1989-03-22,44.25,44.63,44.00,44.38,1394400,4.16
1989-03-21,44.75,44.88,44.13,44.25,1163600,4.15
1989-03-20,44.25,44.63,44.00,44.50,1428000,4.17
1989-03-17,44.25,44.75,43.75,44.38,2898000,4.16
1989-03-16,45.25,45.63,45.13,45.50,1357600,4.27
1989-03-15,45.38,45.50,45.13,45.25,846800,4.24
1989-03-14,45.50,45.50,45.13,45.38,1006000,4.25
1989-03-13,44.75,45.50,44.75,45.38,918400,4.25
1989-03-10,45.13,45.13,44.63,44.75,1331200,4.19
1989-03-09,45.13,45.50,45.00,45.13,1780000,4.23
1989-03-08,45.00,45.63,45.00,45.38,2043200,4.25
1989-03-07,45.63,45.75,45.25,45.25,1732400,4.24
1989-03-06,44.50,46.00,44.38,45.88,2799600,4.30
1989-03-03,44.25,44.50,44.13,44.50,1876000,4.17
1989-03-02,43.50,44.25,43.50,44.25,1387600,4.15
1989-03-01,43.75,44.00,43.50,43.50,1014000,4.08
1989-02-28,43.50,43.88,43.50,43.63,1454400,4.09
1989-02-27,43.63,43.75,43.50,43.75,792800,4.10
1989-02-24,44.00,44.13,43.50,43.63,2114800,4.09
1989-02-23,43.50,44.25,43.50,44.25,2003200,4.15
1989-02-22,43.63,43.75,43.25,43.63,3001200,4.09
1989-02-21,43.88,44.13,43.75,43.75,2134400,4.10
1989-02-17,43.38,44.00,43.25,44.00,2204400,4.12
1989-02-16,43.13,43.25,42.88,43.13,1657600,4.04
1989-02-15,43.50,43.63,42.13,42.88,2550400,4.02
1989-02-14,43.38,43.63,43.25,43.50,1038800,4.08
1989-02-13,43.13,43.50,43.00,43.38,699600,4.07
1989-02-10,43.25,43.63,43.13,43.25,1010400,4.05
1989-02-09,43.25,43.75,43.00,43.50,898800,4.08
1989-02-08,43.88,44.13,43.38,43.50,1139200,4.08
1989-02-07,42.88,44.00,42.75,44.00,1624400,4.12
1989-02-06,42.88,42.88,42.38,42.63,1034800,4.00
1989-02-03,43.00,43.13,42.75,42.88,1218000,4.02
1989-02-02,43.50,43.50,42.75,42.88,711200,4.02
1989-02-01,43.63,43.75,43.25,43.38,1314000,4.07
1989-01-31,43.63,43.75,43.38,43.63,1472400,4.09
1989-01-30,43.38,43.75,43.25,43.75,2056400,4.10
1989-01-27,43.38,43.88,43.25,43.50,5131600,4.08
1989-01-26,42.63,43.25,42.63,43.25,2127200,4.05
1989-01-25,43.00,43.13,42.75,42.88,1878800,4.02
1989-01-24,41.88,43.00,41.88,43.00,3754000,4.03
1989-01-23,42.38,42.63,41.88,41.88,1292400,3.93
1989-01-20,42.13,42.75,42.00,42.38,3186400,3.97
1989-01-19,41.13,42.00,41.00,42.00,2731200,3.94
1989-01-18,40.75,41.38,40.63,41.00,1626400,3.84
1989-01-17,40.75,41.00,40.50,40.88,1408800,3.83
1989-01-16,40.63,41.00,40.50,40.63,1863600,3.81
1989-01-13,40.50,40.88,40.50,40.75,674800,3.82
1989-01-12,41.00,41.88,40.63,40.63,1066800,3.81
1989-01-11,40.63,41.00,40.63,41.00,1090800,3.84
1989-01-10,40.50,40.88,40.50,40.63,1320800,3.81
1989-01-09,40.25,40.50,40.13,40.38,1106800,3.79
1989-01-06,39.13,40.13,39.13,40.00,2438000,3.75
1989-01-05,39.50,39.63,38.88,38.88,2485200,3.64
1989-01-04,39.63,39.75,39.25,39.50,2314800,3.70
1989-01-03,39.88,39.88,39.13,39.38,2549200,3.69
1988-12-30,40.50,40.75,40.38,40.38,1906000,3.73
1988-12-29,40.38,40.75,40.25,40.75,719600,3.76
1988-12-28,40.50,40.75,40.13,40.38,1506800,3.73
1988-12-27,41.13,41.13,40.50,40.50,792000,3.74
1988-12-23,41.00,41.25,40.88,41.00,713200,3.78
1988-12-22,41.38,41.38,40.88,41.00,1370800,3.78
1988-12-21,41.38,41.63,40.75,41.25,3578000,3.81
1988-12-20,42.00,42.13,41.25,41.25,1520400,3.81
1988-12-19,41.63,42.00,41.13,41.88,2280800,3.87
1988-12-16,41.50,41.50,41.38,41.50,2287600,3.83
1988-12-15,41.63,41.63,41.25,41.50,1345600,3.83
1988-12-14,42.00,42.00,41.25,41.38,1547200,3.82
1988-12-13,42.25,42.25,41.88,42.00,1059600,3.88
1988-12-12,42.25,42.63,42.00,42.38,736000,3.91
1988-12-09,42.13,42.25,41.88,42.00,1088800,3.88
1988-12-08,41.75,42.50,41.75,42.13,2237200,3.89
1988-12-07,41.88,42.00,41.50,41.75,1320000,3.85
1988-12-06,41.00,41.88,40.75,41.88,1024400,3.87
1988-12-05,40.38,41.00,40.25,40.88,1296800,3.77
1988-12-02,40.63,40.75,40.13,40.25,912000,3.71
1988-12-01,41.25,41.38,40.88,40.88,1618000,3.77
1988-11-30,40.38,41.50,40.38,41.50,1074400,3.83
1988-11-29,40.00,40.38,39.75,40.38,1048400,3.73
1988-11-28,39.88,40.13,39.75,40.00,1002000,3.69
1988-11-25,40.00,40.00,39.75,39.88,674800,3.68
1988-11-23,40.13,40.38,39.88,40.25,895600,3.71
1988-11-22,40.13,40.13,39.88,40.00,1090400,3.69
1988-11-21,40.13,40.13,39.75,40.13,1188800,3.70
1988-11-18,40.00,40.13,39.75,40.13,1191200,3.70
1988-11-17,40.00,40.00,39.63,39.88,814000,3.68
1988-11-16,40.00,40.00,39.50,39.63,1484400,3.66
1988-11-15,40.00,40.13,39.88,40.00,1052800,3.69
1988-11-14,39.88,40.00,39.75,39.75,1024800,3.67
1988-11-11,40.25,40.38,39.75,40.00,1746400,3.69
1988-11-10,39.75,40.38,39.75,40.38,1147200,3.73
1988-11-09,40.00,40.13,39.63,39.88,1038000,3.68
1988-11-08,40.25,40.38,40.00,40.13,1559600,3.70
1988-11-07,40.75,40.75,40.13,40.25,1053600,3.71
1988-11-04,41.38,41.50,40.63,40.63,1196800,3.75
1988-11-03,41.38,41.75,41.25,41.50,1284800,3.83
1988-11-02,41.50,41.75,41.25,41.38,1574800,3.82
1988-11-01,41.38,41.50,41.00,41.38,1310000,3.82
1988-10-31,41.25,41.63,40.88,41.63,1024400,3.84
1988-10-28,41.75,41.88,41.13,41.25,1494000,3.81
1988-10-27,41.63,41.75,41.25,41.63,995200,3.84
1988-10-26,41.75,41.88,41.50,41.75,1408800,3.85
1988-10-25,41.75,42.00,41.75,41.75,994800,3.85
1988-10-24,41.63,41.88,41.25,41.88,1290800,3.87
1988-10-21,41.00,41.63,40.63,41.63,1343600,3.84
1988-10-20,40.63,41.25,40.63,41.25,1104400,3.81
1988-10-19,40.88,41.00,40.25,40.63,1978000,3.75
1988-10-18,40.75,40.88,40.38,40.88,778400,3.77
1988-10-17,40.63,40.63,40.25,40.63,725600,3.75
1988-10-14,40.50,40.50,40.13,40.50,1408400,3.74
1988-10-13,40.25,40.38,40.00,40.38,1024400,3.73
1988-10-12,40.38,40.38,39.88,40.13,1274400,3.70
1988-10-11,40.50,40.63,40.13,40.63,769600,3.75
1988-10-10,40.75,41.00,40.38,40.63,1387200,3.75
1988-10-07,40.00,41.00,39.88,41.00,2592000,3.78
1988-10-06,39.88,39.88,39.63,39.88,1196800,3.68
1988-10-05,39.75,39.88,39.50,39.88,2712400,3.68
1988-10-04,39.88,39.88,39.50,39.63,2707200,3.66
1988-10-03,40.63,40.75,40.25,40.50,3609600,3.68
1988-09-30,40.25,40.88,40.25,40.38,1664000,3.67
1988-09-29,39.75,40.63,39.63,40.50,1926800,3.68
1988-09-28,39.50,39.88,39.50,39.75,975200,3.61
1988-09-27,39.50,39.75,39.38,39.63,1032000,3.60
1988-09-26,39.38,39.63,39.25,39.38,903200,3.58
1988-09-23,39.25,39.63,39.25,39.38,1553200,3.58
1988-09-22,39.63,39.63,39.25,39.50,2528800,3.59
1988-09-21,39.50,39.63,39.25,39.50,1040800,3.59
1988-09-20,39.38,39.38,39.13,39.25,1648800,3.57
1988-09-19,39.50,39.50,39.00,39.38,795600,3.58
1988-09-16,38.88,39.63,38.88,39.50,1820400,3.59
1988-09-15,39.13,39.38,39.00,39.38,1338400,3.58
1988-09-14,39.25,39.50,38.88,39.13,1663200,3.56
1988-09-13,38.50,39.13,38.25,39.13,1530800,3.56
1988-09-12,39.25,39.25,38.63,38.63,795200,3.51
1988-09-09,38.50,39.25,38.50,39.13,2430000,3.56
1988-09-08,38.63,38.88,38.38,38.75,1148800,3.52
1988-09-07,38.75,38.88,38.63,38.75,1663600,3.52
1988-09-06,38.50,38.63,38.25,38.63,1000000,3.51
1988-09-02,37.75,38.63,37.75,38.50,1745200,3.50
1988-09-01,37.75,37.75,37.25,37.38,1090000,3.40
1988-08-31,37.25,37.75,37.13,37.63,960800,3.42
1988-08-30,37.38,37.38,37.13,37.25,1130400,3.39
1988-08-29,37.00,37.50,36.88,37.13,1562800,3.37
1988-08-26,36.88,37.00,36.63,37.00,860800,3.36
1988-08-25,36.88,37.13,36.50,36.63,991600,3.33
1988-08-24,36.75,37.00,36.50,37.00,944400,3.36
1988-08-23,36.50,36.63,36.38,36.50,1141200,3.32
1988-08-22,37.13,37.13,36.63,36.63,1667600,3.33
1988-08-19,37.13,37.25,36.75,36.88,1840800,3.35
1988-08-18,36.88,37.13,36.75,37.00,1071600,3.36
1988-08-17,37.00,37.13,36.75,36.88,1004800,3.35
1988-08-16,36.88,37.38,36.63,36.75,714000,3.34
1988-08-15,37.13,37.13,36.75,36.75,553200,3.34
1988-08-12,37.13,37.63,37.00,37.00,1357200,3.36
1988-08-11,37.38,37.50,36.75,37.25,2297600,3.39
1988-08-10,37.50,37.50,36.75,37.00,922400,3.36
1988-08-09,38.38,38.38,37.25,37.38,1216400,3.40
1988-08-08,38.50,38.63,38.00,38.00,732800,3.45
1988-08-05,38.13,38.25,37.88,38.25,652800,3.48
1988-08-04,38.63,38.63,38.00,38.25,1839200,3.48
1988-08-03,38.38,38.75,38.25,38.63,2658000,3.51
1988-08-02,38.63,38.63,38.13,38.25,1939600,3.48
1988-08-01,38.38,38.50,38.00,38.38,1021600,3.49
1988-07-29,37.38,38.50,37.25,38.00,1786800,3.45
1988-07-28,37.00,37.25,36.75,37.25,624400,3.39
1988-07-27,37.50,37.50,36.75,36.88,1056800,3.35
1988-07-26,37.25,37.50,36.88,37.38,852000,3.40
1988-07-25,37.13,37.13,36.75,37.00,1294800,3.36
1988-07-22,37.50,37.63,36.75,36.88,1794800,3.35
1988-07-21,37.88,37.88,37.38,37.50,2194000,3.41
1988-07-20,37.88,38.00,37.75,37.88,755200,3.44
1988-07-19,38.00,38.13,37.50,37.63,844000,3.42
1988-07-18,38.13,38.13,37.63,38.13,836800,3.47
1988-07-15,38.00,38.13,37.38,38.13,1804400,3.47
1988-07-14,37.88,38.13,37.75,38.13,1605200,3.47
1988-07-13,37.88,38.13,36.25,37.75,1690000,3.43
1988-07-12,38.63,38.75,37.75,37.75,1757600,3.43
1988-07-11,38.38,38.88,38.38,38.63,1367200,3.51
1988-07-08,38.25,38.50,38.00,38.50,993200,3.50
1988-07-07,37.75,38.25,37.63,38.25,1063600,3.48
1988-07-06,38.63,39.13,37.50,37.63,1244000,3.42
1988-07-05,38.63,38.75,38.25,38.63,3528800,3.51
1988-07-01,39.00,39.25,38.50,38.88,3675200,3.53
1988-06-30,39.25,39.88,39.25,39.63,139742400,3.55
1988-06-29,39.63,39.88,39.00,39.13,1562400,3.50
1988-06-28,39.13,39.88,38.88,39.75,1317600,3.56
1988-06-27,39.75,39.75,38.75,39.13,1903200,3.50
1988-06-24,39.88,40.00,39.63,39.63,1168800,3.55
1988-06-23,39.88,39.88,39.50,39.75,1324000,3.56
1988-06-22,40.00,40.38,39.50,39.88,3008000,3.57
1988-06-21,38.38,39.38,38.38,39.38,1115600,3.52
1988-06-20,38.25,38.50,38.13,38.38,760000,3.43
1988-06-17,38.50,38.63,38.00,38.25,3045200,3.42
1988-06-16,38.88,38.88,38.13,38.25,1845600,3.42
1988-06-15,38.88,39.25,38.63,38.88,2331200,3.48
1988-06-14,38.75,39.13,38.63,38.88,1964000,3.48
1988-06-13,39.25,39.38,38.13,38.25,1308800,3.42
1988-06-10,38.75,39.50,38.75,39.25,1762800,3.51
1988-06-09,38.88,38.88,38.25,38.50,1811600,3.44
1988-06-08,37.63,38.75,37.50,38.63,1753600,3.46
1988-06-07,37.50,37.88,37.00,37.38,980400,3.34
1988-06-06,37.75,37.88,37.38,37.63,1170800,3.37
1988-06-03,37.88,38.00,37.63,38.00,1234000,3.40
1988-06-02,38.38,38.38,37.63,37.88,1498400,3.39
1988-06-01,38.38,38.38,37.88,38.13,5200000,3.41
1988-05-31,37.00,38.00,36.88,38.00,1556400,3.40
1988-05-27,36.50,36.63,36.38,36.63,515200,3.28
1988-05-26,36.13,36.63,36.00,36.50,1276400,3.27
1988-05-25,36.38,36.50,36.00,36.00,1058400,3.22
1988-05-24,35.88,36.38,35.50,36.25,950000,3.24
1988-05-23,35.75,36.00,35.50,35.63,795600,3.19
1988-05-20,36.00,36.13,35.63,35.75,886800,3.20
1988-05-19,35.38,35.88,35.25,35.75,1651600,3.20
1988-05-18,35.63,35.88,35.38,35.50,1712000,3.18
1988-05-17,36.25,36.38,35.63,35.88,1956800,3.21
1988-05-16,35.63,36.00,35.50,36.00,1675200,3.22
1988-05-13,35.13,35.88,34.88,35.75,2205200,3.20
1988-05-12,34.00,34.88,33.88,34.88,2432400,3.12
1988-05-11,34.00,34.00,33.63,34.00,1440400,3.04
1988-05-10,34.00,34.63,34.00,34.38,2053200,3.08
1988-05-09,34.13,34.50,34.00,34.13,1605600,3.05
1988-05-06,34.38,34.75,34.00,34.25,2178400,3.06
1988-05-05,34.63,34.63,34.25,34.38,1611200,3.08
1988-05-04,35.38,35.50,34.75,34.75,996000,3.11
1988-05-03,35.25,35.63,35.00,35.25,688400,3.15
1988-05-02,35.38,35.50,34.88,35.13,1566800,3.14
1988-04-29,35.50,35.50,34.75,35.25,2195200,3.15
1988-04-28,35.75,35.75,35.25,35.50,1215600,3.18
1988-04-27,36.13,36.38,35.75,35.75,1441600,3.20
1988-04-26,35.63,36.38,35.38,36.38,1867200,3.25
1988-04-25,35.50,35.75,35.25,35.63,1085600,3.19
1988-04-22,34.88,35.50,34.63,35.38,1720400,3.17
1988-04-21,35.00,35.63,34.63,35.13,1447200,3.14
1988-04-20,35.25,35.50,34.63,34.88,1750800,3.12
1988-04-19,35.13,35.88,35.13,35.25,1237600,3.15
1988-04-18,35.38,35.38,35.00,35.25,593200,3.15
1988-04-15,35.38,35.50,35.13,35.38,1722000,3.17
1988-04-14,36.25,36.38,35.38,35.75,1710800,3.20
1988-04-13,36.75,36.88,36.38,36.63,918400,3.28
1988-04-12,36.50,36.63,36.25,36.50,981600,3.27
1988-04-11,36.50,36.75,36.25,36.50,1234000,3.27
1988-04-08,36.13,36.50,35.88,36.38,1950000,3.25
1988-04-07,36.50,36.63,36.13,36.25,1868000,3.24
1988-04-06,35.75,37.00,35.63,36.25,1568400,3.24
1988-04-05,35.25,35.63,35.25,35.63,1709600,3.19
1988-04-04,35.63,35.75,35.00,35.00,2100400,3.13
1988-03-31,36.38,36.50,35.75,36.25,1933200,3.19
1988-03-30,36.63,36.88,36.13,36.25,4360000,3.19
1988-03-29,36.38,36.75,36.25,36.63,1307200,3.22
1988-03-28,35.63,36.38,35.63,36.00,1036800,3.17
1988-03-25,36.63,36.63,35.88,36.00,1618800,3.17
1988-03-24,37.13,37.38,36.50,36.75,1193200,3.23
1988-03-23,37.50,37.63,37.25,37.50,1084800,3.30
1988-03-22,37.63,37.75,37.50,37.75,751200,3.32
1988-03-21,37.38,37.88,37.25,37.88,438400,3.33
1988-03-18,39.13,39.13,37.75,37.88,2827200,3.33
1988-03-17,38.25,38.50,37.88,38.50,1188800,3.39
1988-03-16,36.75,37.88,36.75,37.88,1801600,3.33
1988-03-15,36.25,36.63,36.13,36.63,723200,3.22
1988-03-14,36.00,36.38,36.00,36.25,1125200,3.19
1988-03-11,36.63,36.63,36.00,36.13,1525600,3.18
1988-03-10,36.75,36.88,36.13,36.38,1754400,3.20
1988-03-09,37.38,37.38,36.63,36.88,1452400,3.24
1988-03-08,37.75,37.88,37.25,37.25,1770400,3.28
1988-03-07,38.13,38.13,37.25,37.63,1004800,3.31
1988-03-04,38.00,38.00,37.50,37.88,1033200,3.33
1988-03-03,38.13,38.13,37.75,38.00,790000,3.34
1988-03-02,38.50,38.63,37.75,38.00,1605600,3.34
1988-03-01,37.88,38.25,37.63,38.25,2202000,3.36
1988-02-29,37.00,37.75,37.00,37.50,1262800,3.30
1988-02-26,37.25,37.50,37.00,37.00,1017200,3.25
1988-02-25,37.50,38.13,37.00,37.00,1396000,3.25
1988-02-24,37.38,37.75,37.25,37.38,1560400,3.29
1988-02-23,38.25,38.38,37.25,37.50,1571600,3.30
1988-02-22,37.50,38.13,37.25,38.13,1916000,3.35
1988-02-19,37.38,37.50,36.88,37.50,2986800,3.30
1988-02-18,37.38,37.50,37.00,37.13,1015200,3.26
1988-02-17,38.13,38.13,36.75,37.13,1020400,3.26
1988-02-16,38.13,38.25,37.63,38.00,1109200,3.34
1988-02-12,38.13,38.63,38.00,38.38,1248800,3.37
1988-02-11,38.50,38.50,38.00,38.25,1559200,3.36
1988-02-10,37.63,38.88,37.25,38.63,3011600,3.40
1988-02-09,37.13,37.63,37.13,37.38,908800,3.29
1988-02-08,37.13,37.38,37.00,37.13,711200,3.26
1988-02-05,37.63,38.13,37.50,37.50,1662400,3.30
1988-02-04,37.13,37.75,37.13,37.63,1244400,3.31
1988-02-03,37.75,38.00,36.88,37.38,1879600,3.29
1988-02-02,37.50,38.00,37.38,37.50,1568000,3.30
1988-02-01,38.75,39.13,37.75,37.88,1500400,3.33
1988-01-29,38.13,38.50,37.63,38.50,1628000,3.39
1988-01-28,37.00,38.00,36.75,38.00,1567200,3.34
1988-01-27,37.00,37.38,36.38,36.63,1508400,3.22
1988-01-26,36.88,37.13,36.50,36.88,954400,3.24
1988-01-25,36.25,37.38,36.00,37.00,1836400,3.25
1988-01-22,35.50,36.50,35.25,36.50,2217200,3.21
1988-01-21,35.25,35.25,34.75,35.13,2103600,3.09
1988-01-20,35.25,35.88,35.00,35.13,1430400,3.09
1988-01-19,36.25,36.50,35.75,36.25,1124400,3.19
1988-01-18,36.50,36.50,36.00,36.38,1752800,3.20
1988-01-15,36.00,36.63,35.88,36.38,2709600,3.20
1988-01-14,34.88,35.75,34.88,35.38,1168400,3.11
1988-01-13,34.13,35.75,33.88,35.13,2179600,3.09
1988-01-12,33.50,34.50,33.25,34.38,1482800,3.02
1988-01-11,34.25,34.25,33.00,33.63,1639600,2.96
1988-01-08,34.50,34.75,33.38,33.38,2895200,2.94
1988-01-07,34.50,34.88,34.00,34.88,1319600,3.07
1988-01-06,34.88,35.00,34.38,34.75,1517200,3.06
1988-01-05,35.00,35.50,34.75,34.88,1583600,3.07
1988-01-04,33.75,35.00,33.63,34.50,6714000,3.03
1987-12-31,33.63,34.50,33.50,34.38,22725600,2.97
1987-12-30,33.63,33.75,33.25,33.75,1225600,2.92
1987-12-29,33.00,33.50,32.75,33.13,1508000,2.86
1987-12-28,34.00,34.00,33.00,33.13,1248000,2.86
1987-12-24,34.50,34.63,34.25,34.25,1058400,2.96
1987-12-23,34.50,34.63,34.00,34.38,1202400,2.97
1987-12-22,34.38,34.38,33.00,34.13,2878800,2.95
1987-12-21,35.13,35.13,34.38,34.38,1339600,2.97
1987-12-18,34.63,34.75,34.00,34.63,4640000,2.99
1987-12-17,35.38,35.50,34.13,34.25,1540400,2.96
1987-12-16,34.88,35.25,34.38,35.13,2015600,3.04
1987-12-15,34.63,35.00,33.88,34.63,2510400,2.99
1987-12-14,32.75,34.13,32.63,34.00,2231200,2.94
1987-12-11,33.25,33.38,32.63,32.75,2095200,2.83
1987-12-10,33.50,33.50,32.63,32.75,2474800,2.83
1987-12-09,33.88,34.00,33.38,33.75,1268800,2.92
1987-12-08,34.00,34.25,33.25,33.88,1144000,2.93
1987-12-07,33.50,33.88,33.25,33.75,1471200,2.92
1987-12-04,33.88,33.88,33.13,33.75,1546800,2.92
1987-12-03,34.25,34.50,33.75,33.88,1764800,2.93
1987-12-02,34.63,34.75,34.38,34.75,928400,3.00
1987-12-01,34.13,34.63,33.88,34.38,1347200,2.97
1987-11-30,33.88,34.38,32.75,33.88,2562400,2.93
1987-11-27,35.75,35.75,35.13,35.13,788800,3.04
1987-11-25,36.25,36.38,35.50,35.50,610000,3.07
1987-11-24,36.13,36.50,36.00,36.25,820800,3.13
1987-11-23,35.88,36.13,35.38,35.88,607600,3.10
1987-11-20,35.25,35.75,35.00,35.63,1804400,3.08
1987-11-19,36.13,36.50,35.50,35.50,1592800,3.07
1987-11-18,36.25,36.75,35.75,36.38,1690000,3.15
1987-11-17,36.63,36.63,35.88,36.50,1177600,3.16
1987-11-16,37.50,37.63,36.38,36.63,1076000,3.17
1987-11-13,37.00,37.38,36.75,36.88,1750000,3.19
1987-11-12,37.63,37.75,37.00,37.38,1578400,3.23
1987-11-11,37.13,37.50,37.00,37.13,2087200,3.21
1987-11-10,36.63,37.63,36.50,36.50,1048400,3.16
1987-11-09,37.75,39.25,37.13,37.25,1285600,3.22
1987-11-06,38.88,39.75,37.63,37.75,1798400,3.26
1987-11-05,38.38,39.38,38.25,38.63,2666800,3.34
1987-11-04,38.25,38.75,38.00,38.13,1329600,3.30
1987-11-03,38.38,38.63,37.50,38.50,1987600,3.33
1987-11-02,38.75,39.38,38.75,39.25,2974800,3.39
1987-10-30,39.25,39.75,38.88,39.13,2132400,3.38
1987-10-29,36.88,38.38,36.88,38.25,2014000,3.31
1987-10-28,37.50,38.00,36.50,37.00,2270400,3.20
1987-10-27,39.00,39.13,37.13,38.13,2090400,3.30
1987-10-26,39.00,39.00,36.50,36.75,3061600,3.18
1987-10-23,37.25,40.25,37.25,39.50,2436400,3.41
1987-10-22,36.25,38.88,36.13,38.88,3840400,3.36
1987-10-21,36.25,40.25,36.25,38.63,4808000,3.34
1987-10-20,33.00,36.50,31.00,36.38,4783200,3.15
1987-10-19,36.75,36.88,27.50,35.00,5103600,3.03
1987-10-16,42.38,42.63,38.63,38.75,3702400,3.35
1987-10-15,43.00,43.50,42.25,42.25,2235600,3.65
1987-10-14,43.50,44.63,43.13,43.25,4240000,3.74
1987-10-13,43.75,44.00,42.50,43.75,2750800,3.78
1987-10-12,42.38,42.75,42.13,42.50,1412400,3.67
1987-10-09,42.88,43.13,42.50,42.50,4000000,3.67
1987-10-08,43.00,43.25,42.25,42.75,1068400,3.70
1987-10-07,43.00,43.13,42.63,43.00,1928000,3.72
1987-10-06,43.25,43.38,42.63,43.00,2734400,3.72
1987-10-05,44.00,44.00,43.00,43.38,4720000,3.75
1987-10-02,44.63,45.13,44.50,44.63,5080000,3.86
1987-10-01,44.00,45.00,43.88,44.63,1510000,3.86
1987-09-30,44.50,44.63,43.38,43.88,3095200,3.79
1987-09-29,44.88,45.00,44.13,44.50,2200400,3.85
1987-09-28,44.63,45.50,44.38,44.75,5120000,3.87
1987-09-25,43.25,44.13,43.13,43.75,5600000,3.78
1987-09-24,42.63,43.25,42.00,43.00,1666800,3.72
1987-09-23,41.50,44.00,41.38,42.38,5516000,3.66
1987-09-22,40.13,41.50,40.00,41.50,2841200,3.59
1987-09-21,40.50,40.63,40.00,40.00,1226800,3.46
1987-09-18,39.50,40.13,39.38,40.00,1868000,3.46
1987-09-17,39.38,39.63,38.88,39.63,1538800,3.43
1987-09-16,39.63,39.63,38.88,39.13,1562800,3.38
1987-09-15,39.63,39.88,39.25,39.38,2240400,3.40
1987-09-14,39.50,39.88,38.25,39.88,1195200,3.45
1987-09-11,38.75,39.63,38.75,39.25,1752800,3.39
1987-09-10,39.50,39.63,38.50,38.63,2575200,3.34
1987-09-09,38.00,39.38,37.75,39.25,1635200,3.39
1987-09-08,37.38,38.00,36.50,37.88,1507600,3.27
1987-09-04,38.25,38.63,37.63,37.63,1081200,3.25
1987-09-03,38.50,38.75,37.50,38.13,935600,3.30
1987-09-02,38.75,38.88,37.75,38.25,2375600,3.31
1987-09-01,39.88,40.13,38.25,38.38,2122800,3.32
1987-08-31,39.50,40.25,39.25,39.63,2058800,3.43
1987-08-28,40.75,40.75,39.63,39.63,1650000,3.43
1987-08-27,41.50,41.50,40.63,40.63,1416800,3.51
1987-08-26,42.13,42.13,41.00,41.63,677600,3.60
1987-08-25,41.88,42.25,41.50,42.00,1390400,3.63
1987-08-24,41.63,41.75,40.88,41.38,1430800,3.58
1987-08-21,41.50,41.63,40.88,41.38,1778400,3.58
1987-08-20,41.38,41.50,41.00,41.38,1368400,3.58
1987-08-19,41.25,41.25,40.75,40.88,650400,3.53
1987-08-18,41.50,41.63,40.88,41.25,1613600,3.57
1987-08-17,41.63,42.13,41.50,41.75,1913600,3.61
1987-08-14,40.88,41.88,40.63,41.63,2444400,3.60
1987-08-13,41.00,41.25,40.75,41.25,1390800,3.57
1987-08-12,41.50,41.63,40.88,41.00,2138800,3.54
1987-08-11,40.75,41.50,40.75,41.50,4960000,3.59
1987-08-10,40.00,40.38,39.75,40.00,2998000,3.46
1987-08-07,39.50,40.38,39.38,40.13,3645200,3.47
1987-08-06,39.25,39.63,38.75,39.50,1703600,3.41
1987-08-05,38.75,39.25,38.63,39.00,2708400,3.37
1987-08-04,38.13,38.63,37.75,38.38,2048400,3.32
1987-08-03,37.38,38.75,37.38,38.25,2233600,3.31
1987-07-31,37.50,38.25,37.38,37.88,2007200,3.27
1987-07-30,37.13,37.38,36.75,37.38,1499200,3.23
1987-07-29,36.63,37.25,36.25,37.13,2880800,3.21
1987-07-28,36.00,36.63,35.88,36.63,1516000,3.17
1987-07-27,35.50,36.25,35.13,36.25,1948000,3.13
1987-07-24,36.00,36.00,35.25,35.38,1851600,3.06
1987-07-23,35.00,36.00,34.88,35.88,1933200,3.10
1987-07-22,35.25,35.50,34.88,35.00,1503200,3.03
1987-07-21,35.88,35.88,35.00,35.00,2122400,3.03
1987-07-20,36.38,36.75,35.75,35.75,1172000,3.09
1987-07-17,36.13,36.88,35.88,36.88,1757200,3.19
1987-07-16,36.00,36.25,35.63,36.00,858000,3.11
1987-07-15,36.00,36.25,35.63,35.63,2175600,3.08
1987-07-14,36.50,36.63,36.38,36.50,1638800,3.16
1987-07-13,37.38,37.38,36.25,36.63,2515200,3.17
1987-07-10,37.25,37.38,36.88,37.38,787200,3.23
1987-07-09,37.75,37.75,37.13,37.13,1359600,3.21
1987-07-08,38.00,38.25,37.63,37.75,1214800,3.26
1987-07-07,38.00,38.38,37.88,38.13,2199200,3.30
1987-07-06,37.88,38.88,37.75,37.88,4360000,3.27
1987-07-02,39.00,39.00,38.75,39.00,4840000,3.32
1987-07-01,39.00,39.38,38.75,38.88,2119200,3.31
1987-06-30,39.88,39.88,38.88,38.88,1815200,3.31
1987-06-29,39.50,39.88,39.38,39.63,1268000,3.38
1987-06-26,39.63,39.88,39.50,39.63,2594400,3.38
1987-06-25,39.25,40.13,39.13,39.88,2231600,3.40
1987-06-24,39.25,39.63,39.00,39.25,670800,3.34
1987-06-23,39.63,39.88,39.00,39.50,1074400,3.36
1987-06-22,39.25,39.88,39.13,39.50,2496400,3.36
1987-06-19,39.25,39.38,38.88,39.25,2702800,3.34
1987-06-18,39.25,39.50,38.88,39.25,975600,3.34
1987-06-17,39.25,39.50,39.00,39.50,1832400,3.36
1987-06-16,39.38,39.38,38.75,39.00,1448000,3.32
1987-06-15,38.75,39.50,38.75,39.38,1412800,3.35
1987-06-12,38.50,39.00,38.38,38.88,1051600,3.31
1987-06-11,38.00,38.50,37.75,38.13,1486400,3.25
1987-06-10,37.50,38.13,37.38,37.50,1249600,3.19
1987-06-09,37.88,38.25,37.25,37.38,1413200,3.18
1987-06-08,37.13,37.88,36.88,37.88,1073600,3.23
1987-06-05,37.75,37.75,37.25,37.25,901600,3.17
1987-06-04,37.50,37.88,37.25,37.75,1168000,3.21
1987-06-03,37.00,37.50,36.88,37.50,901600,3.19
1987-06-02,37.25,37.50,36.50,36.75,1323600,3.13
1987-06-01,37.50,37.75,36.88,37.25,1324000,3.17
1987-05-29,37.00,37.50,36.75,37.25,1178400,3.17
1987-05-28,36.50,36.88,36.00,36.50,2133200,3.11
1987-05-27,35.75,36.38,35.63,36.25,1814400,3.09
1987-05-26,36.00,36.00,34.00,36.00,1535200,3.07
1987-05-22,100.75,102.50,100.62,102.50,1726800,2.91
1987-05-21,100.62,101.87,99.62,99.87,1774800,2.84
1987-05-20,101.37,101.75,100.00,100.00,2395200,2.84
1987-05-19,105.25,105.62,101.75,101.75,1800000,2.89
1987-05-18,106.37,106.37,103.75,105.25,2288400,2.99
1987-05-15,107.75,107.75,105.50,106.12,1462800,3.01
1987-05-14,109.37,109.37,108.12,108.50,891600,3.08
1987-05-13,109.50,109.50,108.25,109.12,1489200,3.10
1987-05-12,108.87,109.87,108.50,109.37,1690800,3.10
1987-05-11,110.25,112.62,108.50,108.62,2427600,3.08
1987-05-08,110.50,111.37,109.87,110.00,1419600,3.12
1987-05-07,110.75,111.12,110.12,110.50,1136400,3.14
1987-05-06,111.12,112.00,110.50,111.25,1888800,3.16
1987-05-05,109.87,110.87,109.62,110.87,3508800,3.15
1987-05-04,108.37,110.00,108.25,109.25,2517600,3.10
1987-05-01,107.25,108.50,106.87,108.50,1129200,3.08
1987-04-30,104.62,107.75,104.50,107.50,3456000,3.05
1987-04-29,105.00,105.75,104.37,104.37,1143600,2.96
1987-04-28,103.75,105.25,103.75,104.50,1869600,2.97
1987-04-27,104.37,104.75,102.50,103.75,3181200,2.95
1987-04-24,105.87,105.87,104.12,104.37,2088000,2.96
1987-04-23,106.12,106.50,105.62,106.12,1808400,3.01
1987-04-22,107.00,107.50,105.62,106.12,6118800,3.01
1987-04-21,105.87,107.75,105.50,106.75,3117600,3.03
1987-04-20,105.25,106.12,105.00,106.12,3508800,3.01
1987-04-16,103.87,105.87,103.62,105.50,1982400,2.99
1987-04-15,102.75,104.25,102.75,103.37,3937200,2.93
1987-04-14,102.50,103.00,101.00,101.87,4378800,2.89
1987-04-13,107.00,107.62,104.00,104.50,5084400,2.97
1987-04-10,108.50,108.75,107.62,108.00,2660400,3.07
1987-04-09,112.12,112.25,109.75,110.00,2654400,3.12
1987-04-08,114.00,114.12,111.37,111.87,1788000,3.18
1987-04-07,115.50,116.00,113.75,113.75,1965600,3.23
1987-04-06,115.75,116.12,115.25,115.50,2349600,3.28
1987-04-03,115.87,117.37,112.50,117.25,3660000,3.28
1987-04-02,116.12,116.37,115.50,115.87,1530000,3.24
1987-04-01,116.87,117.00,115.50,116.12,5420400,3.25
1987-03-31,116.37,117.75,116.37,117.12,2043600,3.28
1987-03-30,115.25,116.75,114.87,116.37,2588400,3.25
1987-03-27,117.25,118.00,116.37,117.50,1887600,3.29
1987-03-26,118.50,118.50,117.25,117.50,1234800,3.29
1987-03-25,118.50,118.50,117.75,118.37,1360800,3.31
1987-03-24,118.50,119.37,117.87,118.75,2667600,3.32
1987-03-23,118.25,119.25,117.87,118.75,1964400,3.32
1987-03-20,117.00,118.37,116.62,118.37,1881600,3.31
1987-03-19,115.62,116.62,115.62,116.37,1534800,3.25
1987-03-18,115.50,116.12,115.25,115.87,4389600,3.24
1987-03-17,115.87,116.25,115.75,116.12,1033200,3.25
1987-03-16,116.12,116.37,115.37,116.12,1366800,3.25
1987-03-13,116.62,117.00,116.37,116.37,643200,3.25
1987-03-12,116.25,117.00,116.00,116.62,1606800,3.26
1987-03-11,115.75,116.25,114.50,116.25,3012000,3.25
1987-03-10,115.12,115.75,115.00,115.62,3849600,3.23
1987-03-09,115.12,115.37,114.37,115.00,1603200,3.22
1987-03-06,115.50,115.75,115.12,115.50,2227200,3.23
1987-03-05,115.75,115.87,115.50,115.75,1078800,3.24
1987-03-04,115.62,115.87,115.00,115.50,726000,3.23
1987-03-03,115.62,116.25,115.25,115.62,1868400,3.23
1987-03-02,116.25,116.75,115.62,115.62,1405200,3.23
1987-02-27,115.00,116.25,115.00,116.25,2768400,3.25
1987-02-26,115.62,115.62,114.62,115.12,1130400,3.22
1987-02-25,115.12,116.00,115.00,115.37,853200,3.23
1987-02-24,115.75,116.00,115.25,115.37,675600,3.23
1987-02-23,115.62,116.00,114.62,115.75,1189200,3.24
1987-02-20,114.00,115.25,114.00,115.00,1544400,3.22
1987-02-19,114.12,114.87,113.87,114.25,1764000,3.20
1987-02-18,113.00,114.00,113.00,114.00,1984800,3.19
1987-02-17,112.25,113.25,112.00,112.62,3176400,3.15
1987-02-13,111.25,113.50,110.62,112.25,2746800,3.14
1987-02-12,113.25,113.37,111.25,111.50,1539600,3.12
1987-02-11,112.00,113.50,112.00,113.50,2557200,3.17
1987-02-10,113.00,114.25,110.25,112.25,3052800,3.14
1987-02-09,114.75,114.75,112.75,113.50,2569200,3.17
1987-02-06,116.12,116.87,114.75,115.00,1882800,3.22
1987-02-05,117.50,118.00,115.50,116.37,2386800,3.25
1987-02-04,117.87,118.12,117.37,117.50,1729200,3.29
1987-02-03,118.00,118.75,117.62,117.75,1317600,3.29
1987-02-02,116.87,118.25,116.62,117.75,2065200,3.29
1987-01-30,116.12,116.87,115.37,116.62,1177200,3.26
1987-01-29,119.00,119.50,116.00,116.37,1786800,3.25
1987-01-28,119.00,120.12,118.12,118.87,4542000,3.32
1987-01-27,119.50,120.12,119.00,119.00,3228000,3.33
1987-01-26,120.75,121.25,119.12,119.12,1537200,3.33
1987-01-23,121.25,122.75,119.25,121.37,5853600,3.39
1987-01-22,117.87,120.75,117.62,120.25,3214800,3.36
1987-01-21,118.12,118.87,118.00,118.12,2613600,3.30
1987-01-20,118.12,118.37,117.75,118.37,1951200,3.31
1987-01-19,117.50,117.87,116.62,117.87,1462800,3.30
1987-01-16,116.00,117.75,115.75,117.75,2325600,3.29
1987-01-15,116.62,116.75,115.75,116.25,1778400,3.25
1987-01-14,116.25,116.75,115.62,116.75,1518000,3.27
1987-01-13,114.75,116.50,114.37,116.12,6367200,3.25
1987-01-12,114.37,114.87,114.00,114.62,1267200,3.21
1987-01-09,114.12,114.37,113.75,114.25,1221600,3.20
1987-01-08,114.37,114.37,113.62,114.12,1262400,3.19
1987-01-07,113.75,114.50,113.62,114.00,814800,3.19
1987-01-06,114.37,114.37,113.50,114.00,2529600,3.19
1987-01-05,112.75,114.50,112.75,114.25,2900400,3.20
1987-01-02,112.37,114.25,112.12,114.12,9732000,3.15
1986-12-31,112.37,113.25,112.00,112.25,2070000,3.10
1986-12-30,113.25,113.25,112.00,112.37,1076400,3.10
1986-12-29,114.25,114.25,112.87,113.50,990000,3.13
1986-12-26,114.25,114.37,114.00,114.25,448800,3.15
1986-12-24,114.12,114.37,113.75,114.25,1006800,3.15
1986-12-23,114.62,115.25,113.75,113.87,2257200,3.14
1986-12-22,113.75,114.25,113.00,113.62,1830000,3.13
1986-12-19,112.75,114.25,111.75,114.25,4770000,3.15
1986-12-18,113.87,113.87,112.37,112.75,6414000,3.11
1986-12-17,113.25,113.62,113.12,113.25,1644000,3.12
1986-12-16,112.37,113.87,111.62,113.75,3454800,3.14
1986-12-15,111.50,112.37,110.25,112.37,1465200,3.10
1986-12-12,113.00,113.00,112.00,112.00,1264800,3.09
1986-12-11,114.50,114.62,112.50,112.87,2149200,3.11
1986-12-10,114.50,115.00,114.37,115.00,2827200,3.17
1986-12-09,115.12,115.12,113.75,114.50,1828800,3.16
1986-12-08,114.50,115.25,114.25,114.87,1922400,3.17
1986-12-05,114.50,115.37,114.25,114.50,2217600,3.16
1986-12-04,114.75,115.25,114.50,114.75,1726800,3.16
1986-12-03,116.00,116.00,114.50,114.87,1946400,3.17
1986-12-02,112.00,116.25,111.87,116.25,3133200,3.21
1986-12-01,111.62,111.87,110.25,111.87,2173200,3.08
1986-11-28,111.00,112.00,110.87,111.87,607200,3.08
1986-11-26,111.12,111.37,110.75,111.25,1933200,3.07
1986-11-25,111.00,111.75,110.37,111.37,2125200,3.07
1986-11-24,110.50,111.50,110.12,111.00,2124000,3.06
1986-11-21,108.00,110.87,107.75,110.50,2629200,3.05
1986-11-20,107.12,108.25,107.00,107.87,1740000,2.97
1986-11-19,106.87,107.37,106.50,106.87,2149200,2.95
1986-11-18,108.62,108.87,107.25,107.25,1867200,2.96
1986-11-17,107.37,109.12,107.25,108.62,1498800,3.00
1986-11-14,107.12,107.62,106.75,107.62,2652000,2.97
1986-11-13,107.12,107.87,107.00,107.25,2503200,2.96
1986-11-12,107.00,107.25,106.87,107.12,1053600,2.95
1986-11-11,106.75,107.12,106.75,106.87,906000,2.95
1986-11-10,106.62,107.00,106.50,106.87,1495200,2.95
1986-11-07,107.00,107.37,106.75,106.87,1249200,2.95
1986-11-06,107.50,107.75,107.00,107.37,1190400,2.96
1986-11-05,106.62,107.50,106.12,107.50,1536000,2.96
1986-11-04,106.87,107.00,106.00,106.87,1669200,2.95
1986-11-03,107.00,107.25,106.62,107.12,1114800,2.95
1986-10-31,106.75,107.25,106.50,107.25,924000,2.96
1986-10-30,106.25,107.25,105.87,107.00,3147600,2.95
1986-10-29,104.75,105.00,104.25,105.00,1558800,2.90
1986-10-28,104.87,105.00,104.50,104.75,2863200,2.89
1986-10-27,105.25,105.50,104.62,105.12,1478400,2.90
1986-10-24,105.25,105.50,105.12,105.12,892800,2.90
1986-10-23,105.25,105.75,104.75,105.50,1624800,2.91
1986-10-22,105.37,105.50,105.00,105.00,1836000,2.90
1986-10-21,105.50,105.75,104.25,105.37,1918800,2.91
1986-10-20,106.87,106.87,105.25,105.75,1564800,2.92
1986-10-17,107.25,107.25,106.50,106.87,919200,2.95
1986-10-16,107.00,107.62,106.50,107.37,1690800,2.96
1986-10-15,106.62,106.87,106.25,106.87,852000,2.95
1986-10-14,107.00,107.25,106.50,106.62,1470000,2.94
1986-10-13,107.25,107.25,106.50,107.00,879600,2.95
1986-10-10,107.12,107.75,107.12,107.50,702000,2.96
1986-10-09,107.37,107.75,107.12,107.12,2440800,2.95
1986-10-08,107.25,108.00,106.75,107.62,858000,2.97
1986-10-07,108.12,108.50,107.12,107.25,800400,2.96
1986-10-06,108.12,109.25,108.12,108.12,4264800,2.98
1986-10-03,109.75,110.62,109.00,110.50,6364800,3.00
1986-10-02,108.50,109.12,108.37,109.12,3502800,2.97
1986-10-01,106.37,108.62,106.00,108.50,1543200,2.95
1986-09-30,106.00,106.12,105.75,106.00,1356000,2.88
1986-09-29,106.12,106.25,105.25,106.00,1456800,2.88
1986-09-26,105.87,106.87,105.62,106.25,1120800,2.89
1986-09-25,108.62,108.62,105.50,105.87,2532000,2.88
1986-09-24,108.00,109.00,108.00,108.62,1994400,2.95
1986-09-23,108.00,108.50,107.00,108.00,1630800,2.93
1986-09-22,106.00,107.75,105.12,107.75,2211600,2.93
1986-09-19,105.12,105.75,104.75,105.75,2538000,2.87
1986-09-18,105.12,105.62,104.75,105.00,1477200,2.85
1986-09-17,103.62,105.37,103.00,105.00,2565600,2.85
1986-09-16,103.75,103.87,102.37,103.87,2929200,2.82
1986-09-15,103.37,103.75,102.37,103.75,4886400,2.82
1986-09-12,106.50,106.75,102.00,102.37,6547200,2.78
1986-09-11,111.25,111.25,104.25,106.00,3850800,2.88
1986-09-10,112.00,112.25,110.50,111.25,1190400,3.02
1986-09-09,111.00,112.50,110.87,111.87,2179200,3.04
1986-09-08,112.75,112.75,111.25,111.25,3007200,3.02
1986-09-05,115.50,116.00,112.62,112.62,4702800,3.06
1986-09-04,113.62,115.37,113.37,115.00,3668400,3.13
1986-09-03,114.00,114.75,113.37,113.62,1051200,3.09
1986-09-02,115.87,116.25,113.12,114.75,2263200,3.12
1986-08-29,115.37,115.87,115.12,115.87,1932000,3.15
1986-08-28,115.87,116.00,115.00,115.37,1628400,3.14
1986-08-27,115.25,116.37,114.87,115.75,2072400,3.15
1986-08-26,113.62,115.37,113.62,114.75,1752000,3.12
1986-08-25,114.25,114.25,113.50,113.62,1381200,3.09
1986-08-22,114.37,114.87,113.87,114.00,1628400,3.10
1986-08-21,113.62,114.37,113.50,114.37,1366800,3.11
1986-08-20,112.00,114.25,112.00,113.50,5098800,3.08
1986-08-19,111.00,111.50,110.12,111.12,1113600,3.02
1986-08-18,109.37,110.87,108.75,110.87,1452000,3.01
1986-08-15,109.00,109.50,108.62,109.37,655200,2.97
1986-08-14,108.62,109.00,108.25,109.00,1258800,2.96
1986-08-13,107.75,108.62,107.50,108.37,1406400,2.94
1986-08-12,107.00,107.75,106.50,107.75,2326800,2.93
1986-08-11,104.62,106.75,104.62,106.50,1250400,2.89
1986-08-08,104.87,105.00,104.50,104.62,660000,2.84
1986-08-07,104.37,105.00,104.12,104.87,2130000,2.85
1986-08-06,104.25,104.87,103.75,104.37,2128800,2.84
1986-08-05,104.87,105.00,104.00,104.25,2722800,2.83
1986-08-04,104.50,105.50,104.12,104.87,826800,2.85
1986-08-01,104.75,105.50,104.37,104.75,3399600,2.85
1986-07-31,104.37,104.87,104.12,104.50,1461600,2.84
1986-07-30,103.25,104.50,103.25,104.25,1186800,2.83
1986-07-29,104.25,104.25,103.25,103.50,2463600,2.81
1986-07-28,104.50,104.75,103.50,104.25,3470400,2.83
1986-07-25,104.12,104.25,103.50,104.00,1808400,2.83
1986-07-24,104.62,104.87,104.00,104.12,2100000,2.83
1986-07-23,104.37,104.75,104.00,104.62,7999200,2.84
1986-07-22,103.75,104.25,103.50,104.12,3032400,2.83
1986-07-21,103.37,104.00,102.75,103.62,2302800,2.82
1986-07-18,102.50,104.00,101.62,103.12,2776800,2.80
1986-07-17,101.50,102.37,101.12,102.25,2193600,2.78
1986-07-16,100.25,101.00,99.62,101.00,3608400,2.74
1986-07-15,103.12,103.37,100.75,100.75,4941600,2.74
1986-07-14,104.12,104.25,103.00,103.12,1722000,2.80
1986-07-11,103.87,104.75,103.75,103.87,2126400,2.82
1986-07-10,102.00,104.00,101.87,103.62,1558800,2.82
1986-07-09,100.62,101.50,100.00,101.50,918000,2.76
1986-07-08,101.25,101.37,100.50,100.62,3572400,2.73
1986-07-07,102.75,102.87,101.00,101.75,1725600,2.77
1986-07-03,102.37,103.00,101.75,102.75,4994400,2.79
1986-07-02,103.50,104.87,103.37,104.00,8665200,2.78
1986-07-01,105.25,105.62,102.12,102.50,7399200,2.74
1986-06-30,107.50,109.75,107.50,109.50,3109200,2.93
1986-06-27,106.50,107.50,106.50,107.37,1474800,2.87
1986-06-26,106.00,106.75,105.75,106.50,2005200,2.85
1986-06-25,104.12,105.75,104.00,105.37,1444800,2.82
1986-06-24,102.62,104.50,102.50,104.00,1722000,2.78
1986-06-23,102.25,102.50,101.50,102.37,1146000,2.74
1986-06-20,99.62,102.25,99.37,102.25,4798800,2.74
1986-06-19,99.12,100.00,99.00,99.62,4052400,2.67
1986-06-18,98.75,99.25,98.37,99.12,1245600,2.65
1986-06-17,99.00,99.00,98.50,98.75,650400,2.64
1986-06-16,98.75,99.50,98.50,99.00,2858400,2.65
1986-06-13,96.12,97.25,96.00,97.25,1736400,2.60
1986-06-12,96.50,96.75,95.87,96.12,820800,2.57
1986-06-11,95.25,96.62,95.00,96.62,1294800,2.59
1986-06-10,96.50,96.50,95.12,95.50,1358400,2.56
1986-06-09,99.00,99.00,95.87,96.50,3243600,2.58
1986-06-06,99.25,99.37,98.75,99.00,703200,2.65
1986-06-05,99.25,99.25,98.25,99.00,776400,2.65
1986-06-04,99.87,99.87,98.75,99.00,1254000,2.65
1986-06-03,99.25,100.00,99.12,99.87,1556400,2.67
1986-06-02,99.50,100.00,99.12,99.62,1435200,2.67
1986-05-30,98.75,100.00,98.25,99.75,2004000,2.67
1986-05-29,98.37,98.75,98.12,98.62,2779200,2.64
1986-05-28,96.75,98.75,96.75,98.25,2733600,2.63
1986-05-27,97.37,97.50,96.87,97.00,717600,2.60
1986-05-23,97.75,98.50,97.00,97.50,1669200,2.61
1986-05-22,95.25,98.00,95.25,98.00,1441200,2.62
1986-05-21,95.00,95.37,94.87,95.00,883200,2.54
1986-05-20,93.62,95.50,93.62,94.87,807600,2.54
1986-05-19,93.50,94.00,93.37,93.75,711600,2.51
1986-05-16,94.25,94.25,92.75,93.62,860400,2.50
1986-05-15,95.25,95.25,94.25,94.25,1899600,2.52
1986-05-14,94.37,95.37,94.25,95.25,1738800,2.55
1986-05-13,95.00,95.50,94.25,94.37,2118000,2.53
1986-05-12,92.87,94.25,92.75,94.25,1084800,2.52
1986-05-09,92.37,92.75,92.12,92.62,1077600,2.48
1986-05-08,91.75,93.00,91.62,92.37,853200,2.47
1986-05-07,91.50,91.62,91.25,91.50,2287200,2.45
1986-05-06,91.75,91.75,91.00,91.50,1720800,2.45
1986-05-05,91.25,91.75,90.87,91.50,1177200,2.45
1986-05-02,91.87,92.12,90.62,91.00,1786800,2.43
1986-05-01,91.62,91.87,91.37,91.75,3154800,2.45
1986-04-30,91.87,92.25,91.00,91.75,3074400,2.45
1986-04-29,92.75,92.87,91.50,92.12,2128800,2.46
1986-04-28,93.00,93.12,92.50,92.75,2445600,2.48
1986-04-25,92.12,92.62,91.87,92.50,2090400,2.48
1986-04-24,91.25,92.00,91.25,92.00,2568000,2.46
1986-04-23,91.00,92.00,90.87,91.37,2347200,2.44
1986-04-22,91.37,92.00,91.25,91.50,4070400,2.45
1986-04-21,90.87,91.37,90.62,91.25,2433600,2.44
1986-04-18,92.25,92.37,91.00,91.25,3739200,2.44
1986-04-17,93.87,94.37,92.50,92.50,2365200,2.48
1986-04-16,92.25,94.00,92.00,93.87,1784400,2.51
1986-04-15,91.12,91.62,90.87,91.50,817200,2.45
1986-04-14,90.75,91.50,90.25,91.37,1543200,2.44
1986-04-11,91.12,91.50,90.50,90.75,2290800,2.43
1986-04-10,91.37,91.75,90.62,91.37,1824000,2.44
1986-04-09,91.87,92.50,90.87,91.12,1336800,2.44
1986-04-08,91.00,92.00,88.25,91.62,3615600,2.45
1986-04-07,90.75,90.75,89.50,89.75,1653600,2.40
1986-04-04,91.00,94.12,91.00,91.00,5594400,2.43
1986-04-03,93.87,95.00,93.37,94.12,2947200,2.48
1986-04-02,93.25,94.00,92.87,93.75,2499600,2.47
1986-04-01,92.50,93.50,92.37,93.37,4023600,2.46
1986-03-31,92.50,93.12,92.25,92.87,1506000,2.44
1986-03-27,92.00,92.75,92.00,92.25,1713600,2.43
1986-03-26,91.50,92.00,91.25,91.75,1794000,2.41
1986-03-25,91.12,91.37,91.00,91.25,3078000,2.40
1986-03-24,91.25,91.87,91.00,91.87,1606800,2.42
1986-03-21,91.37,91.62,91.00,91.00,2911200,2.39
1986-03-20,91.37,91.87,91.00,91.37,2007600,2.40
1986-03-19,92.50,92.62,91.37,91.50,2040000,2.41
1986-03-18,92.62,93.00,92.37,92.62,4132800,2.44
1986-03-17,94.12,94.12,92.00,92.75,2056800,2.44
1986-03-14,94.00,94.25,92.25,94.12,4342800,2.48
1986-03-13,94.37,94.75,93.50,93.87,2515200,2.47
1986-03-12,93.75,95.37,93.50,94.25,2054400,2.48
1986-03-11,92.87,94.00,92.25,93.75,2196000,2.47
1986-03-10,93.50,93.50,92.50,92.62,2020800,2.44
1986-03-07,91.37,93.25,91.37,93.25,2503200,2.45
1986-03-06,89.75,91.25,89.75,91.25,2942400,2.40
1986-03-05,89.50,90.00,89.25,90.00,1288800,2.37
1986-03-04,88.62,90.25,88.62,89.50,2960400,2.35
1986-03-03,88.50,88.75,88.00,88.50,1648800,2.33
1986-02-28,87.87,88.25,84.25,88.25,2862000,2.32
1986-02-27,87.50,88.00,87.37,87.75,2426400,2.31
1986-02-26,87.50,88.00,87.12,87.50,1402800,2.30
1986-02-25,88.75,88.75,87.12,87.25,783600,2.29
1986-02-24,88.25,88.62,87.87,88.62,2636400,2.33
1986-02-21,87.25,88.25,87.25,88.12,2598000,2.32
1986-02-20,86.37,87.12,86.12,87.12,1748400,2.29
1986-02-19,88.00,88.25,86.37,86.37,2749200,2.27
1986-02-18,86.50,88.37,86.25,88.25,2877600,2.32
1986-02-14,85.87,86.62,85.75,86.50,2337600,2.28
1986-02-13,85.50,85.87,85.25,85.62,1200000,2.25
1986-02-12,84.62,85.25,84.62,85.25,1324800,2.24
1986-02-11,84.75,84.87,84.37,84.75,1662000,2.23
1986-02-10,85.25,85.37,84.62,85.00,1972800,2.24
1986-02-07,85.75,85.75,85.00,85.25,1660800,2.24
1986-02-06,86.00,86.12,85.25,85.75,1093200,2.26
1986-02-05,85.62,86.00,85.50,86.00,796800,2.26
1986-02-04,86.00,86.00,85.25,85.75,1130400,2.26
1986-02-03,85.37,85.62,85.12,85.62,1492800,2.25
1986-01-31,84.87,85.62,84.62,85.37,3181200,2.25
1986-01-30,85.62,85.62,84.25,84.62,849600,2.23
1986-01-29,85.87,86.75,85.50,85.50,1870800,2.25
1986-01-28,83.25,86.00,83.12,85.62,1688400,2.25
1986-01-27,81.75,82.75,81.50,82.75,1345200,2.18
1986-01-24,80.75,81.62,80.50,81.62,2155200,2.15
1986-01-23,80.37,81.00,80.25,81.00,1371600,2.13
1986-01-22,80.12,80.87,80.12,80.62,2180400,2.12
1986-01-21,80.00,80.50,79.75,80.12,2696400,2.11
1986-01-20,80.25,80.25,79.87,80.25,1522800,2.11
1986-01-17,80.37,80.50,79.75,80.25,1046400,2.11
1986-01-16,79.50,80.37,79.00,80.12,4285200,2.11
1986-01-15,79.50,79.75,79.00,79.75,1922400,2.10
1986-01-14,80.00,80.25,79.50,79.50,2002800,2.09
1986-01-13,81.25,81.25,80.50,80.50,1779600,2.12
1986-01-10,81.00,81.37,80.75,81.00,2083200,2.13
1986-01-09,81.87,81.87,80.00,80.75,3076800,2.12
1986-01-08,85.00,85.12,82.62,82.87,2191200,2.18
1986-01-07,84.00,85.12,84.00,85.00,1326000,2.24
1986-01-06,84.00,84.62,83.87,84.00,7448400,2.21
1986-01-03,85.00,85.87,85.00,85.75,7296000,2.22
1986-01-02,85.75,85.75,84.75,85.25,2428800,2.20
1985-12-31,84.75,85.87,84.50,85.50,1815600,2.21
1985-12-30,84.62,84.75,83.87,84.75,1670400,2.19
1985-12-27,84.00,84.75,84.00,84.50,699600,2.18
1985-12-26,84.25,84.25,83.62,84.00,1102800,2.17
1985-12-24,84.50,84.87,84.12,84.25,2534400,2.18
1985-12-23,85.12,85.25,84.50,84.50,1700400,2.18
1985-12-20,84.62,85.25,84.12,85.25,2942400,2.20
1985-12-19,85.25,85.25,84.75,84.87,1790400,2.19
1985-12-18,85.00,85.87,84.75,85.25,3598800,2.20
1985-12-17,85.87,85.87,85.00,85.00,2113200,2.20
1985-12-16,84.50,86.12,84.50,85.62,2856000,2.21
1985-12-13,83.75,84.62,83.50,84.50,2521200,2.18
1985-12-12,83.75,84.12,83.25,83.37,1858800,2.15
1985-12-11,82.87,84.00,82.75,83.87,4255200,2.17
1985-12-10,81.50,83.25,81.50,82.87,3139200,2.14
1985-12-09,80.75,81.75,80.62,81.50,2917200,2.11
1985-12-06,80.50,81.00,80.12,80.87,2108400,2.09
1985-12-05,80.50,80.87,80.12,80.62,6054000,2.08
1985-12-04,79.50,80.00,79.25,79.87,3840000,2.06
1985-12-03,79.75,79.87,79.12,79.25,1454400,2.05
1985-12-02,80.37,80.37,79.37,79.50,949200,2.05
1985-11-29,80.12,80.25,79.37,80.25,2308800,2.07
1985-11-27,80.00,80.25,79.62,80.12,2217600,2.07
1985-11-26,80.00,80.12,79.75,80.00,1501200,2.07
1985-11-25,79.87,80.12,79.50,79.75,1527600,2.06
1985-11-22,79.87,80.00,79.62,79.75,2419200,2.06
1985-11-21,79.75,80.00,79.37,79.62,2389200,2.06
1985-11-20,79.75,79.87,79.37,79.50,1102800,2.05
1985-11-19,79.50,79.75,79.37,79.75,1534800,2.06
1985-11-18,79.75,79.87,79.12,79.37,1593600,2.05
1985-11-15,80.75,81.12,79.75,79.75,3042000,2.06
1985-11-14,81.25,81.25,80.75,81.00,722400,2.09
1985-11-13,81.50,81.50,80.75,81.00,1036800,2.09
1985-11-12,80.87,81.75,80.37,81.50,3675600,2.11
1985-11-11,80.00,80.87,79.62,80.87,5047200,2.09
1985-11-08,78.75,80.37,78.75,80.00,3054000,2.07
1985-11-07,78.87,79.00,78.37,78.87,1792800,2.04
1985-11-06,78.75,78.87,78.50,78.75,3775200,2.04
1985-11-05,78.50,78.75,78.00,78.50,1669200,2.03
1985-11-04,79.12,79.12,78.37,78.75,1720800,2.04
1985-11-01,78.37,78.87,77.75,78.87,2229600,2.04
1985-10-31,78.62,78.75,77.75,78.12,1459200,2.02
1985-10-30,78.37,79.12,78.25,78.75,1689600,2.04
1985-10-29,77.75,79.00,77.62,78.62,2764800,2.03
1985-10-28,77.25,77.75,77.00,77.75,2907600,2.01
1985-10-25,77.62,77.62,77.12,77.12,1503600,1.99
1985-10-24,77.75,78.00,77.37,77.50,1071600,2.00
1985-10-23,77.00,77.87,76.75,77.87,2086800,2.01
1985-10-22,76.37,77.62,76.12,77.00,1194000,1.99
1985-10-21,75.87,76.37,75.50,76.37,1376400,1.97
1985-10-18,76.87,77.00,75.50,75.75,1408800,1.96
1985-10-17,77.62,77.62,76.62,76.75,1311600,1.98
1985-10-16,77.87,78.12,77.25,77.62,2095200,2.01
1985-10-15,77.87,78.12,77.50,77.62,1705200,2.01
1985-10-14,77.12,77.75,77.12,77.75,801600,2.01
1985-10-11,77.00,77.50,76.75,77.50,1561200,2.00
1985-10-10,77.00,77.00,76.62,77.00,639600,1.99
1985-10-09,77.00,77.00,76.62,76.75,804000,1.98
1985-10-08,76.50,77.00,76.50,76.87,643200,1.99
1985-10-07,76.75,76.87,76.25,76.50,1256400,1.98
1985-10-04,76.87,77.37,76.62,76.87,1802400,1.99
1985-10-03,78.87,79.12,78.50,78.87,8013600,2.00
1985-10-02,79.12,79.37,78.75,78.87,6582000,2.00
1985-10-01,78.00,79.37,77.50,79.37,724800,2.01
1985-09-30,78.12,78.37,77.62,78.00,498000,1.98
1985-09-26,78.00,78.25,77.50,77.87,470400,1.97
1985-09-25,80.12,80.12,78.25,78.25,978000,1.98
1985-09-24,80.37,80.62,80.00,80.00,930000,2.03
1985-09-23,80.37,80.75,79.87,80.12,1988400,2.03
1985-09-20,80.50,80.75,79.87,79.87,1561200,2.02
1985-09-19,78.62,80.25,78.62,80.12,765600,2.03
1985-09-18,78.87,79.00,78.37,78.87,910800,2.00
1985-09-17,78.12,78.87,77.75,78.87,1645200,2.00
1985-09-16,77.87,78.25,77.50,78.12,841200,1.98
1985-09-13,78.12,78.12,77.00,77.62,732000,1.97
1985-09-12,79.25,79.25,77.50,78.00,1204800,1.98
1985-09-11,80.00,80.12,78.75,79.00,1060800,2.00
1985-09-10,81.75,81.87,80.00,80.00,853200,2.03
1985-09-09,82.00,82.00,81.75,81.75,476400,2.07
1985-09-06,81.25,82.00,81.25,81.87,973200,2.08
1985-09-05,82.12,82.12,81.25,81.25,943200,2.06
1985-09-04,81.87,82.12,81.62,82.00,764400,2.08
1985-09-03,81.87,82.12,81.62,82.00,446400,2.08
1985-08-30,82.62,82.62,81.62,82.00,1239600,2.08
1985-08-29,82.87,83.00,82.37,82.62,547200,2.09
1985-08-28,82.87,83.25,82.62,83.00,535200,2.10
1985-08-27,82.00,82.87,82.00,82.87,720000,2.10
1985-08-26,82.25,82.25,81.75,82.00,844800,2.08
1985-08-23,82.50,82.50,81.87,82.00,699600,2.08
1985-08-22,82.62,82.87,82.25,82.50,2324400,2.09
1985-08-21,82.00,82.50,82.00,82.37,1118400,2.09
1985-08-20,81.50,82.25,81.37,81.87,606000,2.08
1985-08-19,81.12,81.50,81.12,81.37,309600,2.06
1985-08-16,81.37,81.62,81.25,81.25,481200,2.06
1985-08-15,81.62,81.75,81.12,81.62,558000,2.07
1985-08-14,81.00,81.75,81.00,81.50,525600,2.07
1985-08-13,81.00,81.50,80.75,81.12,654000,2.06
1985-08-12,80.87,81.00,80.62,80.75,572400,2.05
1985-08-09,81.37,81.50,80.62,81.12,1212000,2.06
1985-08-08,79.12,82.50,79.00,81.00,948000,2.05
1985-08-07,78.75,79.25,78.25,78.87,1443600,2.00
1985-08-06,80.25,80.50,79.00,79.00,1496400,2.00
1985-08-05,81.12,81.12,80.12,80.12,1190400,2.03
1985-08-02,82.37,82.37,80.62,80.75,6427200,2.05
1985-08-01,81.37,82.75,81.37,82.37,1718400,2.09
1985-07-31,81.25,81.62,81.00,81.37,1808400,2.06
1985-07-30,80.25,81.25,80.12,81.25,1040400,2.06
1985-07-29,81.00,81.00,80.37,80.50,2160000,2.04
1985-07-26,80.50,81.25,80.00,81.00,2097600,2.05
1985-07-25,80.87,81.00,80.50,80.62,1269600,2.04
1985-07-24,81.50,81.75,80.25,80.75,2643600,2.05
1985-07-23,83.87,84.00,80.12,80.75,3049200,2.05
1985-07-22,85.00,85.37,83.75,83.87,3220800,2.13
1985-07-19,85.75,86.25,85.00,85.00,3247200,2.15
1985-07-18,87.50,87.62,86.25,86.75,1634400,2.20
1985-07-17,88.12,88.50,87.75,87.87,1533600,2.23
1985-07-16,88.00,88.37,87.75,88.00,1456800,2.23
1985-07-15,87.25,88.25,87.25,88.00,1418400,2.23
1985-07-12,85.62,87.25,85.50,87.25,1249200,2.21
1985-07-11,84.37,85.62,84.37,85.37,1592400,2.16
1985-07-10,83.87,84.75,83.75,84.37,1545600,2.14
1985-07-09,83.75,84.00,83.50,83.62,638400,2.12
1985-07-08,83.50,83.75,83.37,83.75,1480800,2.12
1985-07-05,83.50,83.75,83.37,83.50,799200,2.12
1985-07-03,83.37,83.62,83.12,83.37,1195200,2.11
1985-07-02,85.00,85.25,84.75,84.87,12468000,2.11
1985-07-01,84.50,85.00,84.12,84.87,1351200,2.11
1985-06-28,83.37,84.00,82.87,84.00,2667600,2.09
1985-06-27,82.75,83.25,82.62,83.12,2260800,2.07
1985-06-26,82.12,82.62,81.75,82.50,1453200,2.05
1985-06-25,81.75,82.00,81.62,81.87,1070400,2.04
1985-06-24,81.00,81.75,80.62,81.50,1695600,2.03
1985-06-21,80.00,81.12,79.87,81.12,2731200,2.02
1985-06-20,79.75,80.25,79.50,80.12,4318800,2.00
1985-06-19,79.75,80.00,79.50,79.87,1131600,1.99
1985-06-18,79.00,79.75,79.00,79.50,1843200,1.98
1985-06-17,79.25,79.25,78.62,79.00,619200,1.97
1985-06-14,79.12,79.25,78.87,79.25,1292400,1.97
1985-06-13,79.62,79.87,79.00,79.25,2952000,1.97
1985-06-12,79.62,79.62,79.25,79.50,3122400,1.98
1985-06-11,80.75,80.75,79.62,79.62,740400,1.98
1985-06-10,81.50,81.50,80.37,80.75,1387200,2.01
1985-06-07,81.87,82.12,81.50,81.50,1108800,2.03
1985-06-06,81.37,82.00,81.25,81.87,1777200,2.04
1985-06-05,80.75,81.50,80.50,81.50,2187600,2.03
1985-06-04,80.75,81.00,80.50,81.00,1717200,2.02
1985-06-03,80.25,80.75,80.25,80.75,1845600,2.01
1985-05-31,79.75,80.25,79.50,80.12,1388400,2.00
1985-05-30,79.37,79.75,79.12,79.50,1400400,1.98
1985-05-29,79.50,79.75,79.12,79.12,1058400,1.97
1985-05-28,79.50,79.75,79.37,79.50,1281600,1.98
1985-05-24,79.12,79.37,79.12,79.37,1740000,1.98
1985-05-23,79.37,79.37,78.75,79.25,2019600,1.97
1985-05-22,79.37,79.37,79.00,79.37,1350000,1.98
1985-05-21,79.37,79.50,78.75,79.25,1520400,1.97
1985-05-20,79.50,80.00,79.25,79.87,2437200,1.99
1985-05-17,78.25,79.50,78.12,79.50,924000,1.98
1985-05-16,78.00,78.87,77.75,78.50,972000,1.95
1985-05-15,77.37,77.75,77.12,77.75,1261200,1.94
1985-05-14,77.12,77.37,77.00,77.12,1364400,1.92
1985-05-13,77.00,77.50,76.75,77.37,1764000,1.93
1985-05-10,76.25,77.25,76.12,77.12,913200,1.92
1985-05-09,75.12,75.87,75.12,75.62,1288800,1.88
1985-05-08,74.75,75.50,74.75,75.12,1048800,1.87
1985-05-07,74.75,74.87,74.50,74.75,916800,1.86
1985-05-06,74.62,74.75,74.50,74.50,684000,1.86
1985-05-03,74.25,74.87,74.00,74.75,656400,1.86
1985-05-02,73.75,74.50,73.75,74.50,1074000,1.86
1985-05-01,75.12,75.25,73.62,73.62,2150400,1.83
1985-04-30,76.50,76.75,75.00,75.25,4341600,1.87
1985-04-29,77.37,77.37,76.37,76.50,1262400,1.91
1985-04-26,77.87,78.00,77.12,77.50,816000,1.93
1985-04-25,76.37,78.00,76.25,77.87,1160400,1.94
1985-04-24,76.37,76.50,75.87,76.25,1424400,1.90
1985-04-23,74.87,75.87,74.87,75.75,2716800,1.89
1985-04-22,75.00,75.25,75.00,75.00,1221600,1.87
1985-04-19,75.12,75.25,74.75,75.12,1957200,1.87
1985-04-18,75.75,75.87,75.12,75.25,824400,1.87
1985-04-17,76.75,76.75,75.50,75.87,1209600,1.89
1985-04-16,75.87,76.37,75.75,76.25,2048400,1.90
1985-04-15,75.50,76.00,75.25,75.62,1012800,1.88
1985-04-12,74.87,75.37,74.75,75.25,1356000,1.87
1985-04-11,74.62,75.37,74.62,75.00,1150800,1.87
1985-04-10,73.25,74.50,73.25,74.25,1868400,1.85
1985-04-09,73.12,73.25,72.75,73.00,782400,1.82
1985-04-08,73.50,74.12,73.37,73.37,726000,1.83
1985-04-04,73.50,74.00,73.00,73.87,1012800,1.84
1985-04-03,74.37,74.37,73.75,73.75,2067600,1.84
1985-04-02,75.25,75.87,75.25,75.87,5894400,1.85
1985-04-01,74.75,75.25,74.62,75.25,847200,1.84
1985-03-29,74.25,75.12,74.12,74.75,2258400,1.82
1985-03-28,74.37,74.50,74.12,74.12,999600,1.81
1985-03-27,74.25,74.62,74.12,74.50,858000,1.82
1985-03-26,74.25,74.37,73.75,74.25,1840800,1.81
1985-03-25,74.50,74.62,73.87,74.12,609600,1.81
1985-03-22,74.75,75.00,74.00,74.62,1630800,1.82
1985-03-21,73.75,74.37,73.50,74.25,1460400,1.81
1985-03-20,74.25,74.25,73.87,74.00,458400,1.81
1985-03-19,74.37,74.50,74.12,74.25,609600,1.81
1985-03-18,74.50,74.75,74.12,74.25,937200,1.81
1985-03-15,74.25,74.50,74.00,74.25,1256400,1.81
1985-03-14,73.50,74.25,73.37,74.00,703200,1.81
1985-03-13,73.62,74.00,73.37,73.87,476400,1.80
1985-03-12,72.87,74.00,72.75,73.62,750000,1.80
1985-03-11,72.50,73.00,72.50,72.75,730800,1.78
1985-03-08,72.87,73.25,72.75,72.75,799200,1.78
1985-03-07,72.50,73.37,72.37,73.12,1566000,1.78
1985-03-06,73.50,73.50,72.50,72.62,955200,1.77
1985-03-05,74.00,74.12,73.37,73.37,1875600,1.79
1985-03-04,74.50,74.50,73.87,74.12,1117200,1.81
1985-03-01,74.00,74.75,73.75,74.37,1368000,1.82
1985-02-28,74.37,74.50,74.00,74.00,1248000,1.81
1985-02-27,73.87,75.00,73.75,74.50,826800,1.82
1985-02-26,73.00,74.12,72.75,74.12,1996800,1.81
1985-02-25,72.87,73.00,72.37,72.75,1665600,1.78
1985-02-22,74.25,74.37,72.75,72.87,1027200,1.78
1985-02-21,74.62,74.75,74.25,74.25,499200,1.81
1985-02-20,74.75,75.00,74.37,74.62,879600,1.82
1985-02-19,74.87,75.00,74.75,74.75,841200,1.82
1985-02-15,74.50,75.00,74.50,74.62,1422000,1.82
1985-02-14,75.37,75.50,74.50,74.62,1443600,1.82
1985-02-13,74.12,75.50,74.00,75.25,1926000,1.84
1985-02-12,73.12,74.12,73.12,74.12,849600,1.81
1985-02-11,72.87,73.12,72.75,73.00,710400,1.78
1985-02-08,72.75,73.12,72.62,72.87,2347200,1.78
1985-02-07,72.62,73.25,72.62,72.87,2059200,1.78
1985-02-06,72.00,72.87,71.87,72.37,2408400,1.77
1985-02-05,72.25,72.37,71.75,72.25,1940400,1.76
1985-02-04,71.75,72.37,71.75,72.25,1903200,1.76
1985-02-01,72.37,72.75,71.75,72.00,949200,1.76
1985-01-31,72.25,73.12,72.12,72.75,1771200,1.78
1985-01-30,71.75,73.37,71.62,72.50,2878800,1.77
1985-01-29,70.62,71.75,70.50,71.62,1737600,1.75
1985-01-28,69.75,71.25,69.62,70.62,2959200,1.72
1985-01-25,69.00,70.12,68.87,69.87,4237200,1.71
1985-01-24,69.00,69.37,68.75,68.87,3198000,1.68
1985-01-23,68.50,69.00,68.50,68.87,1471200,1.68
1985-01-22,69.00,69.12,68.50,68.75,2922000,1.68
1985-01-21,68.87,69.12,68.75,69.00,952800,1.68
1985-01-18,68.75,68.87,68.50,68.75,1104000,1.68
1985-01-17,69.00,69.12,68.75,68.75,1119600,1.68
1985-01-16,69.25,69.25,68.87,69.00,1566000,1.68
1985-01-15,69.00,69.37,68.87,69.25,2568000,1.69
1985-01-14,68.62,69.37,68.62,69.12,1942800,1.69
1985-01-11,68.50,68.87,68.37,68.75,1929600,1.68
1985-01-10,68.50,70.00,68.37,68.87,4622400,1.68
1985-01-09,68.62,68.87,68.37,68.62,12552000,1.68
1985-01-08,68.75,69.12,68.62,68.62,5701200,1.68
1985-01-07,69.50,69.50,68.75,68.75,7120800,1.68
1985-01-04,69.00,69.87,68.87,69.25,9086400,1.69
1985-01-03,70.50,70.87,70.37,70.50,7844400,1.69
1985-01-02,70.75,70.75,70.50,70.75,1622400,1.69
1984-12-31,70.00,71.00,70.00,70.75,5823600,1.69
1984-12-28,70.25,70.37,70.00,70.12,788400,1.68
1984-12-27,70.25,70.37,69.87,70.25,607200,1.68
1984-12-26,70.37,70.50,70.25,70.50,362400,1.69
1984-12-24,70.25,70.62,70.25,70.37,973200,1.68
1984-12-21,69.87,70.50,69.87,70.00,2408400,1.67
1984-12-20,70.75,71.25,69.75,69.87,1797600,1.67
1984-12-19,70.75,71.50,70.75,70.75,1642800,1.69
1984-12-18,70.00,71.00,69.75,70.87,3314400,1.70
1984-12-17,67.75,68.87,67.75,68.87,2233200,1.65
1984-12-14,66.62,68.00,66.62,67.75,1268400,1.62
1984-12-13,66.37,67.00,66.37,66.62,1278000,1.59
1984-12-12,66.87,67.00,66.50,66.62,1358400,1.59
1984-12-11,66.75,67.00,66.62,66.87,698400,1.60
1984-12-10,66.37,66.62,66.00,66.62,1146000,1.59
1984-12-07,66.37,66.75,66.25,66.37,556800,1.59
1984-12-06,66.50,67.00,66.50,66.50,874800,1.59
1984-12-05,66.62,66.75,66.50,66.50,1162800,1.59
1984-12-04,66.62,66.87,66.50,66.50,1030800,1.59
1984-12-03,66.75,67.00,66.62,66.87,1128000,1.60
1984-11-30,67.25,67.25,66.62,66.62,1332000,1.59
1984-11-29,67.75,68.00,67.25,67.37,2065200,1.61
1984-11-28,68.12,69.37,67.87,67.87,3546000,1.62
1984-11-27,67.87,68.50,67.75,68.12,2329200,1.63
1984-11-26,68.00,68.25,67.62,67.75,2275200,1.62
1984-11-23,66.12,68.00,66.12,67.75,1538400,1.62
1984-11-21,65.50,66.12,65.37,65.87,1113600,1.58
1984-11-20,65.12,65.50,65.00,65.50,1586400,1.57
1984-11-19,65.25,65.37,64.87,64.87,1629600,1.55
1984-11-16,65.25,65.50,65.12,65.25,2316000,1.56
1984-11-15,64.62,65.37,64.62,65.12,2473200,1.56
1984-11-14,64.37,64.50,63.88,64.37,2053200,1.54
1984-11-13,64.75,64.87,64.25,64.37,708000,1.54
1984-11-12,65.25,65.25,65.00,65.00,607200,1.56
1984-11-09,65.62,66.00,65.25,65.25,1527600,1.56
1984-11-08,65.75,65.87,65.25,65.50,1171200,1.57
1984-11-07,66.50,66.62,65.87,66.00,2061600,1.58
1984-11-06,65.62,66.50,65.62,66.37,2364000,1.59
1984-11-05,65.50,66.00,65.50,65.62,1656000,1.57
1984-11-02,65.37,66.00,65.37,65.75,1880400,1.57
1984-11-01,65.25,65.75,65.25,65.50,2248800,1.57
1984-10-31,65.25,65.75,65.12,65.50,1681200,1.57
1984-10-30,65.25,65.75,65.12,65.50,1582800,1.57
1984-10-29,65.25,65.62,65.00,65.62,1432800,1.57
1984-10-26,65.62,65.75,65.37,65.50,1412400,1.57
1984-10-25,65.25,66.12,65.00,66.00,3832800,1.58
1984-10-24,65.75,65.87,65.00,65.00,2960400,1.56
1984-10-23,67.50,67.50,65.00,65.62,4645200,1.57
1984-10-22,68.62,68.75,67.75,67.87,918000,1.62
1984-10-19,68.50,69.25,68.25,68.75,2269200,1.64
1984-10-18,67.12,68.00,67.00,67.87,2139600,1.62
1984-10-17,66.00,67.00,65.87,66.75,1105200,1.60
1984-10-16,65.50,66.00,65.50,66.00,1532400,1.58
1984-10-15,64.50,65.62,64.37,65.50,2437200,1.57
1984-10-12,64.00,64.62,64.00,64.50,1153200,1.54
1984-10-11,63.63,64.00,63.50,63.75,945600,1.53
1984-10-10,63.50,63.63,63.25,63.50,1156800,1.52
1984-10-09,63.63,63.88,63.25,63.38,697200,1.52
1984-10-08,64.12,64.12,63.38,63.50,387600,1.52
1984-10-05,64.37,64.50,63.88,64.00,1424400,1.53
1984-10-04,64.50,64.50,64.25,64.37,645600,1.54
1984-10-03,64.62,64.62,64.37,64.37,1186800,1.54
1984-10-02,64.50,64.75,64.37,64.62,2679600,1.55
1984-10-01,64.62,64.87,64.50,64.62,2667600,1.55
1984-09-28,64.50,64.75,64.37,64.62,1099200,1.55
1984-09-27,64.50,64.75,64.25,64.37,2452800,1.54
1984-09-26,64.25,64.75,64.12,64.37,882000,1.54
1984-09-25,64.12,64.62,63.75,64.37,1038000,1.54
1984-09-24,64.37,64.75,64.25,64.25,4518000,1.54
1984-09-21,65.37,66.00,65.37,65.62,17424000,1.54
1984-09-20,64.87,65.87,64.75,65.37,4149600,1.53
1984-09-19,64.12,65.37,64.00,64.87,10376400,1.52
1984-09-18,64.37,64.50,64.12,64.12,1195200,1.50
1984-09-17,64.12,64.62,63.88,64.25,8122800,1.50
1984-09-14,64.50,64.62,64.12,64.37,1719600,1.51
1984-09-13,63.63,64.25,63.25,64.00,8888400,1.50
1984-09-12,63.13,63.50,63.13,63.38,520800,1.48
1984-09-11,63.13,63.38,63.13,63.13,4959600,1.48
1984-09-10,63.00,63.63,62.88,63.50,5924400,1.49
1984-09-07,63.63,63.75,63.25,63.25,850800,1.48
1984-09-06,63.13,63.75,63.00,63.50,9136800,1.49
1984-09-05,63.00,63.13,62.75,62.75,1646400,1.47
1984-09-04,63.38,63.50,63.13,63.25,488400,1.48
1984-08-31,63.25,63.50,63.25,63.50,1142400,1.49
1984-08-30,63.25,63.50,63.13,63.38,860400,1.48
1984-08-29,63.50,63.88,63.50,63.50,1238400,1.49
1984-08-28,63.38,63.75,63.38,63.50,672000,1.49
1984-08-27,63.38,63.75,63.13,63.38,800400,1.48
1984-08-24,63.88,63.88,63.50,63.63,3434400,1.49
1984-08-23,64.00,64.12,63.75,63.88,1303200,1.50
1984-08-22,64.12,64.50,64.00,64.25,916800,1.50
1984-08-21,63.38,64.75,63.25,64.37,2520000,1.51
1984-08-20,62.75,63.63,62.75,63.63,1508400,1.49
1984-08-17,62.88,63.25,62.25,62.75,841200,1.47
1984-08-16,62.25,63.00,62.13,62.75,748800,1.47
1984-08-15,62.38,63.13,62.25,62.50,1593600,1.46
1984-08-14,62.50,63.00,62.50,62.63,1123200,1.47
1984-08-13,62.75,62.88,62.25,62.75,1255200,1.47
1984-08-10,62.50,63.25,62.50,62.75,2324400,1.47
1984-08-09,61.88,62.75,61.75,62.38,1474800,1.46
1984-08-08,62.13,62.38,61.75,61.75,2011200,1.45
1984-08-07,61.88,62.75,61.75,62.00,3500400,1.45
1984-08-06,63.50,63.50,62.00,62.00,2974800,1.45
1984-08-03,64.00,64.75,63.25,63.75,3099600,1.49
1984-08-02,62.00,64.87,60.50,64.25,3843600,1.50
1984-08-01,60.50,62.25,60.38,62.25,2842800,1.46
1984-07-31,59.88,60.75,59.75,60.75,1059600,1.42
1984-07-30,59.75,60.25,59.50,59.88,1165200,1.40
1984-07-27,60.38,60.38,59.88,59.88,1039200,1.40
1984-07-26,60.75,62.00,60.38,60.50,4942800,1.42
1984-07-25,60.00,61.38,59.88,60.75,1828800,1.42
1984-07-24,59.75,60.38,59.63,60.00,1549200,1.40
1984-07-23,59.25,59.75,58.75,59.50,3313200,1.39
1984-07-20,59.63,60.00,59.25,59.50,1557600,1.39
1984-07-19,59.75,59.88,59.38,59.38,934800,1.39