Date,Open,High,Low,Close,Volume,Adj Close
2015-04-02,125.03,125.56,124.19,125.32,32120700,125.32
2015-04-01,124.82,125.12,123.10,124.25,40359200,124.25
2015-03-31,126.09,126.49,124.36,124.43,41852400,124.43
2015-03-30,124.05,126.40,124.00,126.37,46906700,126.37
2015-03-27,124.57,124.70,122.91,123.25,39395000,123.25
2015-03-26,122.76,124.88,122.60,124.24,47388100,124.24
2015-03-25,126.54,126.82,123.38,123.38,51106600,123.38
2015-03-24,127.23,128.04,126.56,126.69,32713000,126.69
2015-03-23,127.12,127.85,126.52,127.21,36761000,127.21
2015-03-20,128.25,128.40,125.16,125.90,67941100,125.90
2015-03-19,128.75,129.25,127.40,127.50,45611100,127.50
2015-03-18,127.00,129.16,126.37,128.47,65059700,128.47
2015-03-17,125.90,127.32,125.65,127.04,50839200,127.04
2015-03-16,123.88,124.95,122.87,124.95,35507400,124.95
2015-03-13,124.40,125.40,122.58,123.59,51675300,123.59
2015-03-12,122.31,124.90,121.63,124.45,48145700,124.45
2015-03-11,124.75,124.77,122.11,122.24,68582700,122.24
2015-03-10,126.41,127.22,123.80,124.51,68240700,124.51
2015-03-09,127.96,129.57,125.06,127.14,88347500,127.14
2015-03-06,128.40,129.37,126.26,126.60,72225800,126.60
2015-03-05,128.58,128.75,125.76,126.41,56004600,126.41
2015-03-04,129.10,129.56,128.32,128.54,30977700,128.54
2015-03-03,128.96,129.52,128.09,129.36,37816300,129.36
2015-03-02,129.25,130.28,128.30,129.09,48096700,129.09
2015-02-27,130.00,130.57,128.24,128.46,62014800,128.46
2015-02-26,128.79,130.87,126.61,130.42,91287500,130.42
2015-02-25,131.56,131.60,128.15,128.79,74711700,128.79
2015-02-24,132.94,133.60,131.17,132.17,69228100,132.17
2015-02-23,130.02,133.00,129.66,133.00,70974100,133.00
2015-02-20,128.62,129.50,128.05,129.50,48948400,129.50
2015-02-19,128.48,129.03,128.33,128.45,37362400,128.45
2015-02-18,127.63,128.78,127.45,128.72,44891700,128.72
2015-02-17,127.49,128.88,126.92,127.83,63152400,127.83
2015-02-13,127.28,127.28,125.65,127.08,54272200,127.08
2015-02-12,126.06,127.48,125.57,126.46,74474500,126.46
2015-02-11,122.77,124.92,122.50,124.88,73561800,124.88
2015-02-10,120.17,122.15,120.16,122.02,62008500,122.02
2015-02-09,118.55,119.84,118.43,119.72,38889800,119.72
2015-02-06,120.02,120.25,118.45,118.93,43372000,118.93
2015-02-05,120.02,120.23,119.25,119.94,42246200,119.94
2015-02-04,118.50,120.51,118.31,119.56,70149700,119.09
2015-02-03,118.50,119.09,117.61,118.65,51915700,118.18
2015-02-02,118.05,119.17,116.08,118.63,62739100,118.16
2015-01-30,118.40,120.00,116.85,117.16,83745500,116.70
2015-01-29,116.32,119.19,115.56,118.90,84436400,118.43
2015-01-28,117.63,118.12,115.31,115.31,146477100,114.86
2015-01-27,112.42,112.48,109.03,109.14,95568700,108.71
2015-01-26,113.74,114.36,112.80,113.10,55615000,112.66
2015-01-23,112.30,113.75,111.53,112.98,46464800,112.54
2015-01-22,110.26,112.47,109.72,112.40,53796400,111.96
2015-01-21,108.95,111.06,108.27,109.55,48575900,109.12
2015-01-20,107.84,108.97,106.50,108.72,49899900,108.29
2015-01-16,107.03,107.58,105.20,105.99,78513300,105.57
2015-01-15,110.00,110.06,106.66,106.82,60014000,106.40
2015-01-14,109.04,110.49,108.50,109.80,48956600,109.37
2015-01-13,111.43,112.80,108.91,110.22,67091900,109.79
2015-01-12,112.60,112.63,108.80,109.25,49650800,108.82
2015-01-09,112.67,113.25,110.21,112.01,53699500,111.57
2015-01-08,109.23,112.15,108.70,111.89,59364500,111.45
2015-01-07,107.20,108.20,106.70,107.75,40105900,107.33
2015-01-06,106.54,107.43,104.63,106.26,65797100,105.84
2015-01-05,108.29,108.65,105.41,106.25,64285500,105.83
2015-01-02,111.39,111.44,107.35,109.33,53204600,108.90
2014-12-31,112.82,113.13,110.21,110.38,41403400,109.95
2014-12-30,113.64,113.92,112.11,112.52,29881500,112.08
2014-12-29,113.79,114.77,113.70,113.91,27598900,113.46
2014-12-26,112.10,114.52,112.01,113.99,33721000,113.54
2014-12-24,112.58,112.71,112.01,112.01,14479600,111.57
2014-12-23,113.23,113.33,112.46,112.54,26028400,112.10
2014-12-22,112.16,113.49,111.97,112.94,45167500,112.50
2014-12-19,112.26,113.24,111.66,111.78,88429800,111.34
2014-12-18,111.87,112.65,110.66,112.65,59006200,112.21
2014-12-17,107.12,109.84,106.82,109.41,53411800,108.98
2014-12-16,106.37,110.16,106.26,106.75,60790700,106.33
2014-12-15,110.70,111.60,106.35,108.23,67218100,107.80
2014-12-12,110.46,111.87,109.58,109.73,56028100,109.30
2014-12-11,112.26,113.80,111.34,111.62,41401700,111.18
2014-12-10,114.41,114.85,111.54,111.95,44565300,111.51
2014-12-09,110.19,114.30,109.35,114.12,60208000,113.67
2014-12-08,114.10,114.65,111.62,112.40,57664900,111.96
2014-12-05,115.99,116.08,114.64,115.00,38318900,114.55
2014-12-04,115.77,117.20,115.29,115.49,42044500,115.04
2014-12-03,115.75,116.35,115.11,115.93,43063400,115.47
2014-12-02,113.50,115.75,112.75,114.63,59075100,114.18
2014-12-01,118.81,119.25,111.27,115.07,83814000,114.62
2014-11-28,119.27,119.40,118.05,118.93,24814400,118.46
2014-11-26,117.94,119.10,117.83,119.00,40768300,118.53
2014-11-25,119.07,119.75,117.45,117.60,68840400,117.14
2014-11-24,116.85,118.77,116.62,118.63,47450800,118.16
2014-11-21,117.51,117.57,116.03,116.47,57179300,116.01
2014-11-20,114.91,116.86,114.85,116.31,43395500,115.85
2014-11-19,115.44,115.74,113.80,114.67,41869200,114.22
2014-11-18,113.94,115.69,113.89,115.47,44224000,115.02
2014-11-17,114.27,117.28,113.30,113.99,46746700,113.54
2014-11-14,113.15,114.19,113.05,114.18,44063600,113.73
2014-11-13,111.80,113.45,111.60,112.82,59522900,112.38
2014-11-12,109.38,111.43,109.37,111.25,46942400,110.81
2014-11-11,108.70,109.75,108.40,109.70,27442300,109.27
2014-11-10,109.02,109.33,108.67,108.83,27195500,108.40
2014-11-07,108.75,109.32,108.55,109.01,33691500,108.58
2014-11-06,108.60,108.79,107.80,108.70,34968500,108.27
2014-11-05,109.10,109.30,108.13,108.86,37435900,107.96
2014-11-04,109.36,109.49,107.72,108.60,41574400,107.71
2014-11-03,108.22,110.30,108.01,109.40,52282600,108.50
2014-10-31,108.01,108.04,107.21,108.00,44639300,107.11
2014-10-30,106.96,107.35,105.90,106.98,40654800,106.10
2014-10-29,106.65,107.37,106.36,107.34,52687900,106.46
2014-10-28,105.40,106.74,105.35,106.74,47939900,105.86
2014-10-27,104.85,105.48,104.70,105.11,34187700,104.24
2014-10-24,105.18,105.49,104.53,105.22,47053900,104.35
2014-10-23,104.08,105.05,103.63,104.83,71074700,103.97
2014-10-22,102.84,104.11,102.60,102.99,68263100,102.14
2014-10-21,103.02,103.02,101.27,102.47,94623900,101.63
2014-10-20,98.32,99.96,98.22,99.76,77517300,98.94
2014-10-17,97.50,99.00,96.81,97.67,68179700,96.87
2014-10-16,95.55,97.72,95.41,96.26,72154500,95.47
2014-10-15,97.97,99.15,95.18,97.54,100933600,96.74
2014-10-14,100.39,100.52,98.57,98.75,63688600,97.94
2014-10-13,101.33,101.78,99.81,99.81,53583400,98.99
2014-10-10,100.69,102.03,100.30,100.73,66331600,99.90
2014-10-09,101.54,102.38,100.61,101.02,77376500,100.19
2014-10-08,98.76,101.11,98.31,100.80,57404700,99.97
2014-10-07,99.43,100.12,98.73,98.75,42094200,97.94
2014-10-06,99.95,100.65,99.42,99.62,37051200,98.80
2014-10-03,99.44,100.21,99.04,99.62,43469600,98.80
2014-10-02,99.27,100.22,98.04,99.90,47757800,99.08
2014-10-01,100.59,100.69,98.70,99.18,51491300,98.36
2014-09-30,100.81,101.54,100.53,100.75,55264100,99.92
2014-09-29,98.65,100.44,98.63,100.11,49766300,99.29
2014-09-26,98.53,100.75,98.40,100.75,62370500,99.92
2014-09-25,100.51,100.71,97.72,97.87,100092000,97.06
2014-09-24,102.16,102.85,101.20,101.75,60171800,100.91
2014-09-23,100.60,102.94,100.54,102.64,63402200,101.80
2014-09-22,101.80,102.14,100.58,101.06,52788400,100.23
2014-09-19,102.29,102.35,100.50,100.96,70902400,100.13
2014-09-18,101.93,102.35,101.56,101.79,37299400,100.95
2014-09-17,101.27,101.80,100.59,101.58,60926500,100.74
2014-09-16,99.80,101.26,98.89,100.86,66908100,100.03
2014-09-15,102.81,103.05,101.44,101.63,61316500,100.79
2014-09-12,101.21,102.19,101.08,101.66,64096900,100.82
2014-09-11,100.41,101.44,99.62,101.43,62353100,100.60
2014-09-10,98.01,101.11,97.76,101.00,100869600,100.17
2014-09-09,99.08,103.08,96.14,97.99,189846300,97.18
2014-09-08,99.30,99.31,98.05,98.36,46356700,97.55
2014-09-05,98.80,99.39,98.31,98.97,58457000,98.16
2014-09-04,98.85,100.09,97.79,98.12,85718000,97.31
2014-09-03,103.10,103.20,98.58,98.94,125421000,98.13
2014-09-02,103.06,103.74,102.72,103.30,53564000,102.45
2014-08-29,102.86,102.90,102.20,102.50,44595000,101.66
2014-08-28,101.59,102.78,101.56,102.25,68460000,101.41
2014-08-27,101.02,102.57,100.70,102.13,52369000,101.29
2014-08-26,101.42,101.50,100.86,100.89,33152000,100.06
2014-08-25,101.79,102.17,101.28,101.54,40270000,100.70
2014-08-22,100.29,101.47,100.19,101.32,44184000,100.49
2014-08-21,100.57,100.94,100.11,100.58,33478000,99.75
2014-08-20,100.44,101.09,99.95,100.57,52699000,99.74
2014-08-19,99.41,100.68,99.32,100.53,69399000,99.70
2014-08-18,98.49,99.37,97.98,99.16,47572000,98.34
2014-08-15,97.90,98.19,96.86,97.98,48951000,97.17
2014-08-14,97.33,97.57,96.80,97.50,28116000,96.70
2014-08-13,96.15,97.24,96.04,97.24,31916000,96.44
2014-08-12,96.04,96.88,95.61,95.97,33795000,95.18
2014-08-11,95.27,96.08,94.84,95.99,36585000,95.20
2014-08-08,94.26,94.82,93.28,94.74,41865000,93.96
2014-08-07,94.93,95.95,94.10,94.48,46711000,93.70
2014-08-06,94.75,95.48,94.71,94.96,38558000,93.71
2014-08-05,95.36,95.68,94.36,95.12,55933000,93.87
2014-08-04,96.37,96.58,95.17,95.59,39958000,94.33
2014-08-01,94.90,96.62,94.81,96.13,48511000,94.87
2014-07-31,97.16,97.45,95.33,95.60,56843000,94.34
2014-07-30,98.44,98.70,97.67,98.15,33010000,96.86
2014-07-29,99.33,99.44,98.25,98.38,43143000,97.09
2014-07-28,97.82,99.24,97.55,99.02,55318000,97.72
2014-07-25,96.85,97.84,96.64,97.67,43469000,96.39
2014-07-24,97.04,97.32,96.42,97.03,45729000,95.75
2014-07-23,95.42,97.88,95.17,97.19,92918000,95.91
2014-07-22,94.68,94.89,94.12,94.72,55197000,93.48
2014-07-21,94.99,95.00,93.72,93.94,39079000,92.71
2014-07-18,93.62,94.74,93.02,94.43,49988000,93.19
2014-07-17,95.03,95.28,92.57,93.09,57298000,91.87
2014-07-16,96.97,97.10,94.74,94.78,53502000,93.53
2014-07-15,96.80,96.85,95.03,95.32,45477900,94.07
2014-07-14,95.86,96.89,95.65,96.45,42810000,95.18
2014-07-11,95.36,95.89,94.86,95.22,34018000,93.97
2014-07-10,93.76,95.55,93.52,95.04,39686000,93.79
2014-07-09,95.44,95.95,94.76,95.39,36436000,94.14
2014-07-08,96.27,96.80,93.92,95.35,65222000,94.10
2014-07-07,94.14,95.99,94.10,95.97,56468000,94.71
2014-07-03,93.67,94.10,93.20,94.03,22891800,92.79
2014-07-02,93.87,94.06,93.09,93.48,28465000,92.25
2014-07-01,93.52,94.07,93.13,93.52,38223000,92.29
2014-06-30,92.10,93.73,92.09,92.93,49589000,91.71
2014-06-27,90.82,92.00,90.77,91.98,64029000,90.77
2014-06-26,90.37,91.05,89.80,90.90,32629000,89.71
2014-06-25,90.21,90.70,89.65,90.36,36869000,89.17
2014-06-24,90.75,91.74,90.19,90.28,39036000,89.09
2014-06-23,91.32,91.62,90.60,90.83,43694000,89.64
2014-06-20,91.85,92.55,90.90,90.91,100898000,89.72
2014-06-19,92.29,92.30,91.34,91.86,35528000,90.65
2014-06-18,92.27,92.29,91.35,92.18,33514000,90.97
2014-06-17,92.31,92.70,91.80,92.08,29726000,90.87
2014-06-16,91.51,92.75,91.45,92.20,35561000,90.99
2014-06-13,92.20,92.44,90.88,91.28,54525000,90.08
2014-06-12,94.04,94.12,91.90,92.29,54749000,91.08
2014-06-11,94.13,94.76,93.47,93.86,45681000,92.63
2014-06-10,94.73,95.05,93.57,94.25,62777000,93.01
2014-06-09,92.70,93.88,91.75,93.70,75415000,92.47
2014-06-06,649.90,651.26,644.47,645.57,87484600,91.01
2014-06-05,646.20,649.37,642.61,647.35,75951400,91.26
2014-06-04,637.44,647.89,636.11,644.82,83870500,90.91
2014-06-03,628.46,638.74,628.25,637.54,73177300,89.88
2014-06-02,633.96,634.83,622.50,628.65,92337700,88.63
2014-05-30,637.98,644.17,628.90,633.00,141005200,89.24
2014-05-29,627.85,636.87,627.77,635.38,94118500,89.58
2014-05-28,626.02,629.83,623.78,624.01,78870400,87.97
2014-05-27,615.88,625.86,615.63,625.63,87216500,88.20
2014-05-23,607.25,614.73,606.47,614.13,58052400,86.58
2014-05-22,606.60,609.85,604.10,607.27,50190000,85.61
2014-05-21,603.83,606.70,602.06,606.31,49214900,85.48
2014-05-20,604.51,606.40,600.73,604.71,58709000,85.25
2014-05-19,597.85,607.33,597.33,604.59,79438800,85.24
2014-05-16,588.63,597.53,585.40,597.51,69064100,84.24
2014-05-15,594.70,596.60,588.04,588.82,57711500,83.01
2014-05-14,592.43,597.40,591.74,593.87,41601000,83.72
2014-05-13,592.00,594.54,590.70,593.76,39934300,83.71
2014-05-12,587.49,593.66,587.40,592.83,53302200,83.58
2014-05-09,584.54,586.25,580.33,585.54,72899400,82.55
2014-05-08,588.25,594.41,586.40,587.99,57574300,82.89
2014-05-07,595.25,597.29,587.73,592.33,70716100,83.04
2014-05-06,601.80,604.41,594.41,594.41,93641100,83.33
2014-05-05,590.14,601.00,590.00,600.96,71766800,84.25
2014-05-02,592.34,594.20,589.71,592.58,47878600,83.08
2014-05-01,592.00,594.80,586.36,591.48,61012000,82.92
2014-04-30,592.64,599.43,589.80,590.09,114160200,82.73
2014-04-29,593.74,595.98,589.51,592.33,84344400,83.04
2014-04-28,572.80,595.75,572.55,594.09,167371400,83.29
2014-04-25,564.53,571.99,563.96,571.94,97568800,80.18
2014-04-24,568.21,570.00,560.73,567.77,189977900,79.60
2014-04-23,529.06,531.13,524.45,524.75,98735000,73.57
2014-04-22,528.31,531.83,526.50,531.70,50640800,74.54
2014-04-21,525.34,532.14,523.96,531.17,45637200,74.47
2014-04-17,520.00,527.76,519.20,524.94,71083600,73.59
2014-04-16,518.05,521.09,514.14,519.01,53691400,72.76
2014-04-15,520.27,521.64,511.33,517.96,66622500,72.62
2014-04-14,521.90,522.16,517.21,521.68,51418500,73.14
2014-04-11,519.00,522.83,517.14,519.61,67929400,72.85
2014-04-10,530.68,532.24,523.17,523.48,59913000,73.39
2014-04-09,522.64,530.49,522.02,530.32,51542400,74.35
2014-04-08,525.19,526.12,518.70,523.44,60972100,73.38
2014-04-07,528.02,530.90,521.89,523.47,72462600,73.39
2014-04-04,539.81,540.00,530.58,531.82,68812800,74.56
2014-04-03,541.39,542.50,537.64,538.79,40586000,75.54
2014-04-02,542.38,543.48,540.26,542.55,45105200,76.06
2014-04-01,537.76,541.87,536.77,541.65,50190000,75.94
2014-03-31,539.23,540.81,535.93,536.74,42167300,75.25
2014-03-28,538.32,538.94,534.25,536.86,50141000,75.27
2014-03-27,540.02,541.50,535.12,537.46,55507900,75.35
2014-03-26,546.52,549.00,538.86,539.78,74942000,75.68
2014-03-25,541.50,545.75,539.59,544.99,70573300,76.41
2014-03-24,538.42,540.50,535.06,539.19,88925200,75.59
2014-03-21,531.93,533.75,526.33,532.87,93511600,74.71
2014-03-20,529.89,532.67,527.35,528.70,52099600,74.12
2014-03-19,532.26,536.24,529.00,531.26,56189000,74.48
2014-03-18,525.90,531.97,525.20,531.40,52411800,74.50
2014-03-17,527.70,529.97,525.85,526.74,49886200,73.85
2014-03-14,528.79,530.89,523.00,524.69,59299800,73.56
2014-03-13,537.44,539.66,529.16,530.65,64435700,74.40
2014-03-12,534.51,537.35,532.00,536.61,49831600,75.23
2014-03-11,535.45,538.74,532.59,536.09,69806100,75.16
2014-03-10,528.36,533.33,528.34,530.92,44646000,74.43
2014-03-07,531.09,531.98,526.05,530.44,55182400,74.37
2014-03-06,532.79,534.44,528.10,530.75,46372200,74.41
2014-03-05,530.92,534.75,529.13,532.36,50015700,74.64
2014-03-04,531.00,532.64,527.77,531.24,64785000,74.48
2014-03-03,523.42,530.65,522.81,527.76,59695300,73.99
2014-02-28,529.08,532.75,522.12,526.24,92992200,73.78
2014-02-27,517.14,528.78,516.05,527.67,75470500,73.98
2014-02-26,523.61,525.00,515.60,517.35,69054300,72.53
2014-02-25,529.38,529.57,521.00,522.06,57988000,73.19
2014-02-24,523.15,529.92,522.42,527.55,72227400,73.96
2014-02-21,532.79,534.57,524.60,525.25,69696200,73.64
2014-02-20,532.99,537.00,529.00,531.15,76464500,74.47
2014-02-19,544.75,546.89,534.35,537.37,78442000,75.34
2014-02-18,546.00,551.19,545.61,545.99,65062900,76.55
2014-02-14,542.47,545.98,541.21,543.99,68231100,76.27
2014-02-13,534.66,544.85,534.20,544.43,76849500,76.33
2014-02-12,536.95,539.56,533.24,535.92,77025200,75.13
2014-02-11,530.61,537.75,529.50,535.96,70564200,75.14
2014-02-10,518.66,531.99,518.00,528.99,86389800,74.16
2014-02-07,521.38,522.93,517.38,519.68,92570100,72.86
2014-02-06,510.06,513.50,507.81,512.51,64441300,71.85
2014-02-05,506.56,515.28,506.25,512.59,82086200,71.44
2014-02-04,505.85,509.46,502.76,508.79,94170300,70.91
2014-02-03,502.61,507.73,499.30,501.53,100366000,69.89
2014-01-31,495.18,501.53,493.55,500.60,116199300,69.76
2014-01-30,502.54,506.50,496.70,499.78,169625400,69.65
2014-01-29,503.95,507.37,498.62,500.75,125702500,69.79
2014-01-28,508.76,515.00,502.07,506.50,266380800,70.59
2014-01-27,550.07,554.80,545.75,550.50,138719700,76.72
2014-01-24,554.00,555.62,544.75,546.07,107338700,76.10
2014-01-23,549.94,556.50,544.81,556.18,100809800,77.51
2014-01-22,550.91,557.29,547.81,551.51,94996300,76.86
2014-01-21,540.99,550.07,540.42,549.07,82131700,76.52
2014-01-17,551.48,552.07,539.90,540.67,106684900,75.35
2014-01-16,554.90,556.85,551.68,554.25,57319500,77.24
2014-01-15,553.52,560.20,551.66,557.36,97909700,77.68
2014-01-14,538.22,546.73,537.66,546.39,83140400,76.15
2014-01-13,529.91,542.50,529.88,535.73,94623200,74.66
2014-01-10,539.83,540.80,531.11,532.94,76244000,74.27
2014-01-09,546.80,546.86,535.35,536.52,69787200,74.77
2014-01-08,538.81,545.56,538.69,543.46,64632400,75.74
2014-01-07,544.32,545.96,537.92,540.04,79302300,75.26
2014-01-06,537.45,546.80,533.60,543.93,103152700,75.80
2014-01-03,552.86,553.70,540.43,540.98,98116900,75.39
2014-01-02,555.68,557.03,552.02,553.13,58671200,77.09
2013-12-31,554.17,561.28,554.00,561.02,55771100,78.19
2013-12-30,557.46,560.09,552.32,554.52,63407400,77.28
2013-12-27,563.82,564.41,559.50,560.09,56471100,78.06
2013-12-26,568.10,569.50,563.38,563.90,51002000,78.59
2013-12-24,569.89,571.88,566.03,567.67,41888700,79.11
2013-12-23,568.00,570.72,562.76,570.09,125326600,79.45
2013-12-20,545.43,551.61,544.82,549.02,109103400,76.51
2013-12-19,549.50,550.00,543.73,544.46,80077200,75.88
2013-12-18,549.70,551.45,538.80,550.77,141465800,76.76
2013-12-17,555.81,559.44,553.38,554.99,57475600,77.34
2013-12-16,555.02,562.64,555.01,557.50,70648200,77.69
2013-12-13,562.85,562.88,553.67,554.43,83205500,77.27
2013-12-12,562.14,565.34,560.03,560.54,65572500,78.12
2013-12-11,567.00,570.97,559.69,561.36,89929700,78.23
2013-12-10,563.58,567.88,561.20,565.55,69567400,78.82
2013-12-09,560.90,569.58,560.90,566.43,80123400,78.94
2013-12-06,565.79,566.75,559.57,560.02,86088100,78.05
2013-12-05,572.65,575.14,566.41,567.90,111895000,79.14
2013-12-04,565.50,569.19,560.82,565.00,94452400,78.74
2013-12-03,558.30,566.38,557.68,566.32,112742000,78.92
2013-12-02,558.00,564.33,550.82,551.23,118136200,76.82
2013-11-29,549.48,558.33,547.81,556.07,79531900,77.50
2013-11-27,536.31,546.00,533.40,545.96,90862100,76.09
2013-11-26,524.12,536.14,524.00,533.40,100345700,74.34
2013-11-25,521.02,525.87,521.00,523.74,57327900,72.99
2013-11-22,519.52,522.16,518.53,519.80,55931400,72.44
2013-11-21,517.60,521.21,513.67,521.14,65506700,72.63
2013-11-20,519.23,520.42,514.33,515.00,48479200,71.77
2013-11-19,519.03,523.38,517.97,519.55,52234700,72.41
2013-11-18,524.99,527.19,518.20,518.63,61236000,72.28
2013-11-15,526.58,529.09,524.49,524.99,79480100,73.16
2013-11-14,522.81,529.28,521.87,528.16,70604800,73.61
2013-11-13,518.00,522.25,516.96,520.63,49305200,72.56
2013-11-12,517.67,523.92,517.00,520.01,51069200,72.47
2013-11-11,519.99,521.67,514.41,519.05,56863100,72.34
2013-11-08,514.58,521.13,512.59,520.56,69829200,72.55
2013-11-07,519.58,523.19,512.38,512.49,65655100,71.42
2013-11-06,524.15,524.86,518.20,520.92,55843900,72.60
2013-11-05,524.58,528.89,523.00,525.45,66303300,72.80
2013-11-04,521.10,526.82,518.81,526.75,61156900,72.98
2013-11-01,524.02,524.80,515.84,520.03,68722500,72.05
2013-10-31,525.00,527.49,521.27,522.70,68924100,72.42
2013-10-30,519.61,527.52,517.02,524.90,88540900,72.73
2013-10-29,536.27,539.25,514.54,516.68,158951800,71.59
2013-10-28,529.04,531.00,523.21,529.88,137610200,73.42
2013-10-25,531.32,533.23,525.11,525.96,84448000,72.87
2013-10-24,525.00,532.47,522.45,531.91,96191200,73.70
2013-10-23,519.00,525.67,519.00,524.96,78430800,72.74
2013-10-22,526.41,528.45,508.03,519.87,133515900,72.03
2013-10-21,511.77,524.30,511.52,521.36,99526700,72.24
2013-10-18,505.99,509.26,505.71,508.89,72635500,70.51
2013-10-17,499.98,504.78,499.68,504.50,63398300,69.90
2013-10-16,500.79,502.53,499.23,501.11,62775300,69.43
2013-10-15,497.51,502.00,495.52,498.68,80018400,69.09
2013-10-14,489.83,497.58,489.35,496.04,65474500,68.73
2013-10-11,486.99,493.84,485.16,492.81,66934700,68.28
2013-10-10,491.32,492.38,487.04,489.64,69650700,67.84
2013-10-09,484.64,487.79,478.28,486.59,75431300,67.42
2013-10-08,489.94,490.64,480.54,480.94,72729300,66.64
2013-10-07,486.56,492.65,485.35,487.75,78073100,67.58
2013-10-04,483.86,484.60,478.60,483.03,64717100,66.93
2013-10-03,490.51,492.35,480.74,483.41,80688300,66.98
2013-10-02,485.63,491.80,483.75,489.56,72296000,67.83
2013-10-01,478.45,489.14,478.38,487.96,88470900,67.61
2013-09-30,477.25,481.66,474.41,476.75,65039100,66.06
2013-09-27,483.78,484.67,480.72,482.75,57010100,66.89
2013-09-26,486.00,488.56,483.90,486.22,59305400,67.37
2013-09-25,489.20,489.64,481.43,481.53,79239300,66.72
2013-09-24,494.88,495.47,487.82,489.10,91086100,67.77
2013-09-23,496.10,496.91,482.60,490.64,190526700,67.98
2013-09-20,478.00,478.55,466.00,467.41,174825700,64.76
2013-09-19,470.70,475.83,469.25,472.30,101135300,65.44
2013-09-18,463.18,466.35,460.66,464.68,114215500,64.38
2013-09-17,447.96,459.71,447.50,455.32,99845200,63.09
2013-09-16,461.00,461.61,447.22,450.12,135926700,62.37
2013-09-13,469.34,471.83,464.70,464.90,74708900,64.41
2013-09-12,468.50,475.40,466.01,472.69,101012800,65.49
2013-09-11,467.01,473.69,464.81,467.71,224674100,64.80
2013-09-10,506.20,507.45,489.50,494.64,185798900,68.53
2013-09-09,505.00,507.92,503.48,506.17,85171800,70.13
2013-09-06,498.44,499.38,489.95,498.22,89881400,69.03
2013-09-05,500.25,500.68,493.64,495.27,59091900,68.62
2013-09-04,499.56,502.24,496.28,498.69,86258200,69.10
2013-09-03,493.10,500.60,487.35,488.58,82982200,67.69
2013-08-30,492.00,492.95,486.50,487.22,68074300,67.51
2013-08-29,491.65,496.50,491.13,491.70,59914400,68.13
2013-08-28,486.00,495.80,486.00,490.90,76902000,68.02
2013-08-27,498.00,502.51,486.30,488.59,106047200,67.70
2013-08-26,500.75,510.20,500.50,502.97,82741400,69.69
2013-08-23,503.27,503.35,499.35,501.02,55682900,69.42
2013-08-22,504.98,505.59,498.20,502.96,61051900,69.69
2013-08-21,503.59,507.15,501.20,502.36,83969900,69.60
2013-08-20,509.71,510.57,500.82,501.07,89672100,69.43
2013-08-19,504.34,513.74,504.00,507.74,127629600,70.35
2013-08-16,500.15,502.94,498.86,502.33,90576500,69.60
2013-08-15,496.42,502.40,489.08,497.91,122573500,68.99
2013-08-14,497.88,504.25,493.40,498.50,189093100,69.07
2013-08-13,470.94,494.66,468.05,489.57,220485300,67.83
2013-08-12,456.86,468.65,456.63,467.36,91108500,64.75
2013-08-09,458.64,460.46,453.65,454.45,66716300,62.97
2013-08-08,463.86,464.10,457.95,461.01,63944300,63.87
2013-08-07,463.80,467.00,461.77,464.98,74714500,64.00
2013-08-06,468.02,471.89,462.17,465.25,83714400,64.04
2013-08-05,464.69,470.67,462.15,469.45,79713900,64.62
2013-08-02,458.01,462.85,456.66,462.54,68695900,63.67
2013-08-01,455.75,456.80,453.26,456.68,51562700,62.86
2013-07-31,454.99,457.34,449.43,452.53,80739400,62.29
2013-07-30,449.96,457.15,449.23,453.32,77355600,62.40
2013-07-29,440.80,449.99,440.20,447.79,62014400,61.64
2013-07-26,435.30,441.04,434.34,440.99,50038100,60.70
2013-07-25,440.70,441.40,435.81,438.50,57373400,60.36
2013-07-24,438.93,444.59,435.26,440.51,147984200,60.63
2013-07-23,426.00,426.96,418.71,418.99,92348900,57.67
2013-07-22,429.46,429.75,425.47,426.31,51949100,58.68
2013-07-19,433.10,433.98,424.35,424.95,67180400,58.49
2013-07-18,433.38,434.87,430.61,431.76,54719700,59.43
2013-07-17,429.70,432.22,428.22,430.31,49747600,59.23
2013-07-16,426.52,430.71,424.17,430.20,54134500,59.21
2013-07-15,425.01,431.46,424.80,427.44,60479300,58.83
2013-07-12,427.65,429.79,423.41,426.51,69890800,58.71
2013-07-11,422.95,428.25,421.17,427.29,81573100,58.81
2013-07-10,419.60,424.80,418.25,420.73,70351400,57.91
2013-07-09,413.60,423.50,410.38,422.35,88146100,58.13
2013-07-08,420.11,421.00,410.65,415.05,74534600,57.13
2013-07-05,420.39,423.29,415.35,417.42,68506200,57.46
2013-07-03,420.86,422.98,417.45,420.80,60232200,57.92
2013-07-02,409.96,421.63,409.47,418.49,117466300,57.60
2013-07-01,402.69,412.27,401.22,409.22,97763400,56.33
2013-06-28,391.36,400.27,388.87,396.53,144629100,54.58
2013-06-27,399.25,401.39,393.54,393.78,84311500,54.20
2013-06-26,403.90,404.79,395.66,398.07,91931000,54.79
2013-06-25,405.70,407.79,398.83,402.63,78540700,55.42
2013-06-24,407.40,408.66,398.05,402.54,120186500,55.41
2013-06-21,418.49,420.00,408.10,413.50,120279600,56.92
2013-06-20,419.30,425.98,415.17,416.84,89327700,57.38
2013-06-19,431.40,431.66,423.00,423.00,77735000,58.22
2013-06-18,431.56,434.90,430.21,431.77,48756400,59.43
2013-06-17,431.44,435.70,430.36,432.00,64853600,59.46
2013-06-14,435.40,436.29,428.50,430.05,67966500,59.19
2013-06-13,432.50,437.14,428.75,435.96,71458100,60.01
2013-06-12,439.50,441.25,431.50,432.19,66306800,59.49
2013-06-11,435.74,442.76,433.32,437.60,71528100,60.23
2013-06-10,444.73,449.08,436.80,438.89,112538300,60.41
2013-06-07,436.50,443.24,432.77,441.81,101133900,60.81
2013-06-06,445.47,447.00,434.05,438.46,104233500,60.35
2013-06-05,445.65,450.72,443.71,445.11,72647400,61.27
2013-06-04,453.22,454.43,447.39,449.31,73182200,61.85
2013-06-03,450.73,452.36,442.48,450.72,93088100,62.04
2013-05-31,452.50,457.10,449.50,449.73,96075700,61.90
2013-05-30,445.65,454.50,444.51,451.58,88379900,62.16
2013-05-29,440.00,447.50,439.40,444.95,82644100,61.25
2013-05-28,449.90,451.11,440.85,441.44,96536300,60.76
2013-05-24,440.85,445.66,440.36,445.15,69041700,61.27
2013-05-23,435.95,446.16,435.79,442.14,88255300,60.86
2013-05-22,444.05,448.35,438.22,441.35,110759600,60.75
2013-05-21,438.15,445.48,434.20,439.66,114005500,60.52
2013-05-20,431.91,445.80,430.10,442.93,112894600,60.97
2013-05-17,439.05,440.09,431.01,433.26,106976100,59.64
2013-05-16,423.24,437.85,418.90,434.58,150801000,59.82
2013-05-15,439.16,441.00,422.36,428.85,185403400,59.03
2013-05-14,453.85,455.20,442.15,443.86,111779500,61.10
2013-05-13,451.51,457.90,451.50,454.74,79237200,62.59
2013-05-10,457.97,459.71,450.48,452.97,83713000,62.35
2013-05-09,459.81,463.00,455.58,456.77,99621900,62.87
2013-05-08,459.04,465.37,455.81,463.84,118149500,63.43
2013-05-07,464.97,465.75,453.70,458.66,120938300,62.72
2013-05-06,455.71,462.20,454.31,460.71,124160400,63.00
2013-05-03,451.31,453.23,449.15,449.98,90325200,61.53
2013-05-02,441.78,448.59,440.63,445.52,105457100,60.92
2013-05-01,444.46,444.93,434.39,439.29,126727300,60.07
2013-04-30,435.10,445.25,432.07,442.78,172884600,60.55
2013-04-29,420.45,433.62,420.00,430.12,160081600,58.81
2013-04-26,409.81,418.77,408.25,417.20,191024400,57.05
2013-04-25,411.23,413.94,407.00,408.38,96209400,55.84
2013-04-24,393.54,415.25,392.50,405.46,242412800,55.44
2013-04-23,403.99,408.38,398.81,406.13,166059600,55.53
2013-04-22,392.64,402.20,391.27,398.67,107480100,54.51
2013-04-19,387.97,399.60,385.10,390.53,152318600,53.40
2013-04-18,404.99,405.79,389.74,392.05,166574800,53.61
2013-04-17,420.27,420.60,398.11,402.80,236264000,55.08
2013-04-16,421.57,426.61,420.57,426.24,76442800,58.28
2013-04-15,427.00,427.89,419.55,419.85,79380000,57.41
2013-04-12,434.15,434.15,429.09,429.80,59653300,58.77
2013-04-11,433.72,437.99,431.20,434.33,82091100,59.39
2013-04-10,428.10,437.06,426.01,435.69,93982000,59.58
2013-04-09,426.36,428.50,422.75,426.98,76653500,58.39
2013-04-08,424.85,427.50,422.49,426.21,75207300,58.28
2013-04-05,424.50,424.95,419.68,423.20,95923800,57.87
2013-04-04,433.76,435.00,425.25,427.72,89611900,58.49
2013-04-03,431.37,437.28,430.31,431.99,90804000,59.07
2013-04-02,427.60,438.14,426.40,429.79,132379800,58.77
2013-04-01,441.90,443.70,427.74,428.91,97433000,58.65
2013-03-28,449.82,451.82,441.62,442.66,110709900,60.53
2013-03-27,456.46,456.80,450.73,452.08,82809300,61.82
2013-03-26,465.44,465.84,460.53,461.14,73573500,63.06
2013-03-25,464.69,469.95,461.78,463.58,125283900,63.39
2013-03-22,454.58,462.10,453.11,461.91,98776300,63.16
2013-03-21,450.22,457.98,450.10,452.73,95813900,61.91
2013-03-20,457.42,457.63,449.59,452.08,77165200,61.82
2013-03-19,459.50,460.97,448.50,454.49,131693800,62.15
2013-03-18,441.45,457.46,441.20,455.72,151549300,62.32
2013-03-15,437.93,444.23,437.25,443.66,160990200,60.67
2013-03-14,432.83,434.64,430.45,432.50,75968900,59.14
2013-03-13,428.45,434.50,425.36,428.35,101387300,58.57
2013-03-12,435.60,438.88,427.57,428.43,116477900,58.58
2013-03-11,429.75,439.01,425.14,437.87,118559000,59.87
2013-03-08,429.80,435.43,428.61,431.72,97870500,59.03
2013-03-07,424.50,432.01,421.06,430.58,117118400,58.88
2013-03-06,434.51,435.25,424.43,425.66,115062500,58.20
2013-03-05,421.48,435.19,420.75,431.14,159608400,58.95
2013-03-04,427.80,428.20,419.00,420.05,145688900,57.44
2013-03-01,438.00,438.18,429.98,430.47,138112100,58.86
2013-02-28,444.05,447.87,441.40,441.40,80628800,60.36
2013-02-27,448.43,452.44,440.65,444.57,146837600,60.79
2013-02-26,443.82,451.54,437.66,448.97,125374900,61.39
2013-02-25,453.85,455.12,442.57,442.80,93144800,60.55
2013-02-22,449.25,451.60,446.60,450.81,82663700,61.64
2013-02-21,446.00,449.17,442.82,446.06,111795600,60.99
2013-02-20,457.69,457.69,448.80,448.85,119075600,61.38
2013-02-19,461.10,462.73,453.85,459.99,108945900,62.90
2013-02-15,468.85,470.16,459.92,460.16,97936300,62.92
2013-02-14,464.52,471.64,464.02,466.59,88818800,63.80
2013-02-13,467.21,473.64,463.22,467.01,118801900,63.86
2013-02-12,479.51,482.38,467.74,467.90,152263300,63.98
2013-02-11,476.50,484.94,473.25,479.93,129372600,65.63
2013-02-08,474.00,478.81,468.25,474.98,158289600,64.95
2013-02-07,463.25,470.00,454.12,468.22,176145200,64.02
2013-02-06,456.47,466.50,452.58,457.35,148426600,62.18
2013-02-05,444.05,459.74,442.22,457.84,143336900,62.24
2013-02-04,453.91,455.94,442.00,442.32,119279300,60.13
2013-02-01,459.11,459.48,448.35,453.62,134871100,61.67
2013-01-31,456.98,459.28,454.98,455.49,79833600,61.92
2013-01-30,457.00,462.60,454.50,456.83,104288800,62.10
2013-01-29,458.50,460.20,452.12,458.27,142789500,62.30
2013-01-28,437.83,453.21,435.86,449.83,196379400,61.15
2013-01-25,451.69,456.23,435.00,439.88,302006600,59.80
2013-01-24,460.00,465.73,450.25,450.50,365213100,61.24
2013-01-23,508.81,514.99,504.77,514.01,215377400,69.88
2013-01-22,504.56,507.88,496.63,504.77,115386600,68.62
2013-01-18,498.52,502.22,496.40,500.00,118230700,67.97
2013-01-17,510.31,510.75,502.03,502.68,113419600,68.34
2013-01-16,494.64,509.44,492.50,506.09,172701200,68.80
2013-01-15,498.30,498.99,483.38,485.92,219193100,66.06
2013-01-14,502.68,507.50,498.51,501.75,183551900,68.21
2013-01-11,521.00,525.32,519.02,520.30,87626700,70.73
2013-01-10,528.55,528.72,515.52,523.51,150286500,71.17
2013-01-09,522.50,525.01,515.99,517.10,101901100,70.30
2013-01-08,529.21,531.89,521.25,525.31,114676800,71.41
2013-01-07,522.00,529.30,515.20,523.90,121039100,71.22
2013-01-04,536.97,538.63,525.83,527.00,148583400,71.64
2013-01-03,547.88,549.67,541.00,542.10,88241300,73.70
2013-01-02,553.82,555.00,541.63,549.03,140129500,74.64
2012-12-31,510.53,535.40,509.00,532.17,164873100,72.35
2012-12-28,510.29,514.48,508.12,509.59,88569600,69.28
2012-12-27,513.54,516.25,504.66,515.06,113780100,70.02
2012-12-26,519.00,519.46,511.12,513.00,75609100,69.74
2012-12-24,520.35,524.25,518.71,520.17,43938300,70.72
2012-12-21,512.47,519.67,510.24,519.33,149067100,70.60
2012-12-20,530.00,530.20,518.88,521.73,120422400,70.93
2012-12-19,531.47,533.70,525.50,526.31,112342300,71.55
2012-12-18,525.00,534.90,520.25,533.90,156421300,72.58
2012-12-17,508.93,520.00,501.23,518.83,189401800,70.53
2012-12-14,514.75,518.13,505.58,509.79,252394800,69.30
2012-12-13,531.15,537.64,525.80,529.69,156314900,72.01
2012-12-12,547.77,548.00,536.27,539.00,121786000,73.28
2012-12-11,539.77,549.56,537.37,541.39,148086400,73.60
2012-12-10,525.00,538.51,521.58,529.82,157621100,72.03
2012-12-07,553.40,555.20,530.00,533.25,196760200,72.49
2012-12-06,528.94,553.31,518.63,547.24,294303100,74.40
2012-12-05,568.91,569.25,538.77,538.79,261159500,73.25
2012-12-04,581.80,581.80,572.13,575.85,139267100,78.29
2012-12-03,593.65,594.59,585.50,586.19,91070000,79.69
2012-11-30,586.79,588.40,582.68,585.28,97829900,79.57
2012-11-29,590.22,594.25,585.25,589.36,128674700,80.12
2012-11-28,577.27,585.80,572.26,582.94,130216100,79.25
2012-11-27,589.55,590.42,580.10,584.78,133332500,79.50
2012-11-26,575.90,590.00,573.71,589.53,157644900,80.15
2012-11-23,567.17,572.00,562.60,571.50,68206600,77.69
2012-11-21,564.25,567.37,556.60,561.70,93250500,76.36
2012-11-20,571.91,571.95,554.58,560.91,160688500,76.25
2012-11-19,540.71,567.50,539.88,565.73,205829400,76.91
2012-11-16,525.20,530.00,505.75,527.68,316723400,71.74
2012-11-15,537.53,539.50,522.62,525.62,197477700,71.46
2012-11-14,545.50,547.45,536.18,536.88,119292600,72.99
2012-11-13,538.91,550.48,536.36,542.90,133237300,73.81
2012-11-12,554.15,554.50,538.65,542.83,128950500,73.80
2012-11-09,540.42,554.88,533.72,547.06,232478400,74.37
2012-11-08,560.63,562.23,535.29,537.75,264036500,73.11
2012-11-07,573.84,574.54,555.75,558.00,198412200,75.86
2012-11-06,590.23,590.74,580.09,582.85,93729300,78.88
2012-11-05,583.52,587.77,577.60,584.62,132283900,79.12
2012-11-02,595.89,596.95,574.75,576.80,149843400,78.06
2012-11-01,598.22,603.00,594.17,596.54,90324500,80.73
2012-10-31,594.88,601.96,587.70,595.32,127500800,80.56
2012-10-26,609.43,614.00,591.00,604.00,254608200,81.74
2012-10-25,620.00,622.00,605.55,609.54,164081400,82.49
2012-10-24,621.44,626.55,610.64,616.83,139631800,83.48
2012-10-23,631.00,633.90,611.70,613.36,176786400,83.01
2012-10-22,612.42,635.38,610.76,634.03,136682700,85.80
2012-10-19,631.05,631.77,609.62,609.84,186021500,82.53
2012-10-18,639.59,642.06,630.00,632.64,119156100,85.61
2012-10-17,648.87,652.79,644.00,644.61,97259400,87.23
2012-10-16,635.37,650.30,631.00,649.79,137442900,87.94
2012-10-15,632.35,635.13,623.85,634.76,108125500,85.90
2012-10-12,629.56,635.38,625.30,629.71,115003700,85.22
2012-10-11,646.50,647.20,628.10,628.10,136520300,85.00
2012-10-10,639.74,644.98,637.00,640.91,127589000,86.73
2012-10-09,638.65,640.49,623.55,635.85,209649300,86.05
2012-10-08,646.88,647.56,636.11,638.17,159498500,86.36
2012-10-05,665.20,666.00,651.28,652.59,148501500,88.31
2012-10-04,671.25,674.25,665.55,666.80,92681400,90.24
2012-10-03,664.86,671.86,662.63,671.45,106070300,90.87
2012-10-02,661.81,666.35,650.65,661.31,156998100,89.49
2012-10-01,671.16,676.75,656.50,659.39,135898700,89.23
2012-09-28,678.75,681.11,666.75,667.10,133777700,90.28
2012-09-27,664.29,682.17,660.35,681.32,148522500,92.20
2012-09-26,668.74,672.69,661.20,665.18,144125800,90.02
2012-09-25,688.26,692.78,673.00,673.54,129697400,91.15
2012-09-24,686.86,695.12,683.00,690.79,159941600,93.48
2012-09-21,702.41,705.07,699.36,700.09,142897300,94.74
2012-09-20,699.16,700.06,693.62,698.70,84142100,94.55
2012-09-19,700.26,703.99,699.57,702.10,81718700,95.01
2012-09-18,699.88,702.33,696.42,701.91,93375800,94.99
2012-09-17,699.35,699.80,694.61,699.78,99507800,94.70
2012-09-14,689.96,696.98,687.89,691.28,150118500,93.55
2012-09-13,677.37,685.50,674.77,682.98,149590000,92.43
2012-09-12,666.85,669.90,656.00,669.79,178058300,90.64
2012-09-11,665.11,670.10,656.50,660.59,125995800,89.40
2012-09-10,680.45,683.29,662.10,662.74,121999500,89.69
2012-09-07,678.05,682.48,675.77,680.44,82416600,92.08
2012-09-06,673.17,678.29,670.80,676.27,97799100,91.52
2012-09-05,675.57,676.35,669.60,670.23,84093800,90.70
2012-09-04,665.76,675.14,664.50,674.97,91973000,91.34
2012-08-31,667.25,668.60,657.25,665.24,84580300,90.03
2012-08-30,670.64,671.55,662.85,663.87,75674900,89.84
2012-08-29,675.25,677.67,672.60,673.47,50701700,91.14
2012-08-28,674.98,676.10,670.67,674.80,66854200,91.32
2012-08-27,679.99,680.87,673.54,675.68,106752100,91.44
2012-08-24,659.51,669.48,655.55,663.22,109335100,89.75
2012-08-23,666.11,669.90,661.15,662.63,105032200,89.67
2012-08-22,654.42,669.00,648.11,668.87,141330700,90.52
2012-08-21,670.82,674.88,650.33,656.06,203179900,88.78
2012-08-20,650.01,665.15,649.90,665.15,153346200,90.01
2012-08-17,640.00,648.19,638.81,648.11,110690300,87.71
2012-08-16,631.21,636.76,630.50,636.34,63633500,86.12
2012-08-15,631.30,634.00,627.75,630.83,64335600,85.37
2012-08-14,631.87,638.61,630.21,631.69,85042300,85.49
2012-08-13,623.39,630.00,623.25,630.00,69708100,85.26
2012-08-10,618.71,621.76,618.70,621.70,48734700,84.13
2012-08-09,617.85,621.73,617.80,620.73,55410600,84.00
2012-08-08,619.39,623.88,617.10,619.86,61176500,83.53
2012-08-07,622.77,625.00,618.04,620.91,72611700,83.67
2012-08-06,617.29,624.87,615.26,622.55,75525800,83.89
2012-08-03,613.63,617.98,611.56,615.70,86230200,82.97
2012-08-02,602.84,610.69,600.25,607.79,83039600,81.90
2012-08-01,615.91,616.40,603.00,606.81,96125400,81.77
2012-07-31,603.23,611.70,602.72,610.76,115581900,82.30
2012-07-30,590.92,599.44,587.82,595.03,94785600,80.18
2012-07-27,575.01,585.83,571.59,585.16,100984100,78.85
2012-07-26,579.76,580.40,570.36,574.88,101658200,77.47
2012-07-25,574.46,580.80,570.00,574.97,219328200,77.48
2012-07-24,607.38,609.68,598.51,600.92,141283100,80.97
2012-07-23,594.40,605.90,587.71,603.83,121993900,81.37
2012-07-20,613.03,614.44,603.70,604.30,99367800,81.43
2012-07-19,611.28,615.35,606.00,614.32,109215400,82.78
2012-07-18,606.59,608.34,603.56,606.26,63175000,81.69
2012-07-17,610.79,611.50,603.15,606.94,73406200,81.79
2012-07-16,605.12,611.62,605.02,606.91,75315100,81.78
2012-07-13,602.95,607.19,600.00,604.97,77856800,81.52
2012-07-12,600.24,603.47,592.68,598.90,107010400,80.70
2012-07-11,606.12,607.66,597.22,604.43,117330500,81.45
2012-07-10,617.97,619.87,605.31,608.21,127989400,81.96
2012-07-09,605.30,613.90,604.11,613.89,94851400,82.72
2012-07-06,607.09,608.44,601.58,605.88,104732600,81.64
2012-07-05,600.56,614.34,599.65,609.94,121095800,82.19
2012-07-03,594.88,600.00,594.00,599.41,60428200,80.77
2012-07-02,584.73,593.47,583.60,592.52,100023000,79.84
2012-06-29,578.00,584.00,574.25,584.00,105375200,78.69
2012-06-28,571.67,574.00,565.61,569.05,70709100,76.68
2012-06-27,575.00,576.74,571.92,574.50,50749300,77.41
2012-06-26,571.33,574.49,567.33,572.03,69134100,77.08
2012-06-25,577.30,579.80,570.37,570.77,76095600,76.91
2012-06-22,579.04,582.19,575.42,582.10,71117900,78.44
2012-06-21,585.44,588.22,577.44,577.67,81587800,77.84
2012-06-20,588.21,589.25,580.80,585.74,89735800,78.93
2012-06-19,583.40,590.00,583.10,587.41,90351100,79.15
2012-06-18,570.96,587.89,570.37,585.78,110103000,78.93
2012-06-15,571.00,574.62,569.55,574.13,83813800,77.36
2012-06-14,571.24,573.50,567.26,571.53,86393300,77.01
2012-06-13,574.52,578.48,570.38,572.16,73395000,77.10
2012-06-12,574.46,576.62,566.70,576.16,108845100,77.64
2012-06-11,587.72,588.50,570.63,571.17,147816200,76.97
2012-06-08,571.60,580.58,569.00,580.32,86879100,78.20
2012-06-07,577.29,577.32,570.50,571.72,94941700,77.04
2012-06-06,567.77,573.85,565.50,571.46,100363900,77.00
2012-06-05,561.27,566.47,558.33,562.83,97053600,75.84
2012-06-04,561.50,567.50,548.50,564.29,139248900,76.04
2012-06-01,569.16,572.65,560.52,560.99,130246900,75.59
2012-05-31,580.74,581.50,571.46,577.73,122918600,77.85
2012-05-30,569.20,579.99,566.56,579.17,132357400,78.04
2012-05-29,570.90,574.00,565.31,572.27,95127200,77.11
2012-05-25,564.59,565.85,558.47,562.29,82126800,75.77
2012-05-24,575.87,576.50,561.23,565.32,124057500,76.18
2012-05-23,557.50,572.80,553.23,570.56,146224400,76.88
2012-05-22,569.55,573.88,552.58,556.97,173717600,75.05
2012-05-21,534.50,561.54,534.05,561.28,157776500,75.63
2012-05-18,533.96,543.41,522.18,530.38,183073100,71.47
2012-05-17,545.31,547.50,530.12,530.12,179305000,71.43
2012-05-16,554.05,556.89,541.04,546.08,140224000,73.58
2012-05-15,561.45,563.22,551.75,553.17,119084000,74.54
2012-05-14,562.57,567.51,557.60,558.22,88156600,75.22
2012-05-11,565.00,574.47,564.35,566.71,99886500,76.36
2012-05-10,574.58,575.88,568.44,570.52,83300000,76.88
2012-05-09,563.70,573.98,560.85,569.18,120176000,76.70
2012-05-08,569.58,571.50,558.73,568.18,124313000,76.56
2012-05-07,561.50,572.77,561.23,569.48,115029600,76.74
2012-05-04,577.08,578.36,565.17,565.25,132498100,76.17
2012-05-03,590.50,591.40,580.30,581.82,97637400,78.40
2012-05-02,580.24,587.40,578.86,585.98,106847300,78.96
2012-05-01,584.90,596.76,581.23,582.13,152749800,78.44
2012-04-30,597.80,598.40,583.00,583.98,126536200,78.69
2012-04-27,605.07,606.18,600.50,603.00,101680600,81.25
2012-04-26,614.27,614.69,602.13,607.70,134017100,81.89
2012-04-25,615.64,618.00,606.00,610.00,226444400,82.20
2012-04-24,562.61,567.69,555.00,560.28,269037300,75.50
2012-04-23,570.61,576.67,556.62,571.70,241632300,77.04
2012-04-20,591.38,594.62,570.42,572.98,257746300,77.21
2012-04-19,600.22,604.73,584.52,587.44,208679800,79.16
2012-04-18,613.72,620.25,602.71,608.34,238632800,81.97
2012-04-17,578.94,610.00,571.91,609.70,256382000,82.16
2012-04-16,610.06,610.28,578.25,580.13,262696700,78.17
2012-04-13,624.11,624.70,603.51,605.23,214911200,81.56
2012-04-12,625.00,631.33,620.50,622.77,153584200,83.92
2012-04-11,636.20,636.87,623.34,626.20,174153700,84.38
2012-04-10,639.93,644.00,626.00,628.44,222431300,84.68
2012-04-09,626.13,639.84,625.30,636.23,149384200,85.73
2012-04-05,626.98,634.66,623.40,633.68,160324500,85.39
2012-04-04,624.35,625.86,617.00,624.31,143245200,84.13
2012-04-03,627.30,632.21,622.51,629.32,208639900,84.80
2012-04-02,601.83,618.77,600.38,618.63,149587900,83.36
2012-03-30,608.77,610.56,597.94,599.55,182759500,80.79
2012-03-29,612.78,616.56,607.23,609.86,152059600,82.18
2012-03-28,618.38,621.45,610.31,617.62,163865100,83.22
2012-03-27,606.18,616.28,606.06,614.48,151782400,82.80
2012-03-26,599.79,607.15,595.26,606.98,148935500,81.79
2012-03-23,600.49,601.80,594.40,596.05,107622200,80.32
2012-03-22,597.78,604.50,595.53,599.34,155967700,80.76
2012-03-21,602.74,609.65,601.41,602.50,161010500,81.19
2012-03-20,599.51,606.90,591.48,605.96,204165500,81.65
2012-03-19,598.37,601.77,589.05,601.10,225309000,81.00
2012-03-16,584.72,589.20,578.00,585.57,206371900,78.91
2012-03-15,599.61,600.01,578.55,585.56,289929500,78.90
2012-03-14,578.05,594.72,575.40,589.58,354711000,79.45
2012-03-13,557.54,568.18,555.75,568.10,172713800,76.55
2012-03-12,548.98,552.00,547.00,552.00,101820600,74.38
2012-03-09,544.21,547.74,543.11,545.17,104729800,73.46
2012-03-08,534.69,542.99,532.12,541.99,129114300,73.03
2012-03-07,536.80,537.78,523.30,530.69,199630200,71.51
2012-03-06,523.66,533.69,516.22,530.26,202559700,71.45
2012-03-05,545.42,547.48,526.00,533.16,202281100,71.84
2012-03-02,544.24,546.80,542.52,545.18,107928100,73.46
2012-03-01,548.17,548.21,538.77,544.47,170817500,73.37
2012-02-29,541.56,547.61,535.70,542.44,238002800,73.09
2012-02-28,527.96,535.41,525.85,535.41,150096800,72.15
2012-02-27,521.31,528.50,516.28,525.76,136895500,70.85
2012-02-24,519.67,522.90,518.64,522.41,103768000,70.40
2012-02-23,515.08,517.83,509.50,516.39,142006900,69.58
2012-02-22,513.08,515.49,509.07,513.04,120825600,69.13
2012-02-21,506.88,514.85,504.12,514.85,151398800,69.38
2012-02-17,503.11,507.77,500.30,502.12,133951300,67.66
2012-02-16,491.50,504.89,486.63,502.21,236138000,67.67
2012-02-15,514.26,526.29,496.89,497.67,376530000,67.06
2012-02-14,504.66,509.56,502.00,509.46,115099600,68.65
2012-02-13,499.53,503.83,497.09,502.60,129304000,67.73
2012-02-10,490.96,497.62,488.55,493.42,157825500,66.49
2012-02-09,480.76,496.75,480.56,493.17,221053700,66.46
2012-02-08,470.50,476.79,469.70,476.68,101972500,64.23
2012-02-07,465.25,469.75,464.58,468.83,79055900,63.18
2012-02-06,458.38,464.98,458.20,463.97,62353200,62.52
2012-02-03,457.30,460.00,455.56,459.68,71649900,61.94
2012-02-02,455.90,457.17,453.98,455.12,46699100,61.33
2012-02-01,458.41,458.99,455.55,456.19,67511500,61.47
2012-01-31,455.59,458.24,453.07,456.48,97920900,61.51
2012-01-30,445.71,453.90,445.39,453.01,94835300,61.04
2012-01-27,444.34,448.48,443.77,447.28,74927300,60.27
2012-01-26,448.36,448.79,443.14,444.63,80996300,59.91
2012-01-25,454.44,454.45,443.73,446.66,239578500,60.19
2012-01-24,425.10,425.10,419.55,420.41,136909500,56.65
2012-01-23,422.67,428.45,422.30,427.41,76515600,57.59
2012-01-20,427.49,427.50,419.75,420.30,103493600,56.64
2012-01-19,430.15,431.37,426.51,427.75,65434600,57.64
2012-01-18,426.96,429.47,426.30,429.11,69197800,57.82
2012-01-17,424.20,425.99,422.96,424.70,60724300,57.23
2012-01-13,419.70,420.45,418.66,419.81,56505400,56.57
2012-01-12,422.28,422.90,418.75,421.39,53146800,56.78
2012-01-11,422.68,422.85,419.31,422.55,53771200,56.94
2012-01-10,425.91,426.00,421.50,423.24,64549100,57.03
2012-01-09,425.50,427.75,421.35,421.73,98506100,56.83
2012-01-06,419.77,422.75,419.22,422.40,79573200,56.92
2012-01-05,414.95,418.55,412.67,418.03,67817400,56.33
2012-01-04,410.00,414.68,409.28,413.44,65005500,55.71
2012-01-03,409.40,412.50,409.00,411.23,75555200,55.41
2011-12-30,403.51,406.28,403.49,405.00,44915500,54.57
2011-12-29,403.40,405.65,400.51,405.12,53994500,54.59
2011-12-28,406.89,408.25,401.34,402.64,57165500,54.26
2011-12-27,403.10,409.09,403.02,406.53,66269000,54.78
2011-12-23,399.69,403.59,399.49,403.33,67349800,54.35
2011-12-22,397.00,399.13,396.10,398.55,50589700,53.70
2011-12-21,396.69,397.30,392.01,396.45,65737000,53.42
2011-12-20,387.76,396.10,387.26,395.95,84303800,53.35
2011-12-19,382.47,384.85,380.48,382.21,58882600,51.50
2011-12-16,380.36,384.15,379.57,381.02,105369600,51.34
2011-12-15,383.33,383.74,378.31,378.94,64050000,51.06
2011-12-14,386.70,387.38,377.68,380.19,101721900,51.23
2011-12-13,393.00,395.40,387.10,388.81,84732200,52.39
2011-12-12,391.68,393.90,389.45,391.84,75266800,52.80
2011-12-09,392.85,394.04,391.03,393.62,74248300,53.04
2011-12-08,391.45,395.50,390.23,390.66,94089100,52.64
2011-12-07,389.93,390.94,386.76,389.09,76186600,52.43
2011-12-06,392.51,394.63,389.38,390.95,70899500,52.68
2011-12-05,393.49,396.41,390.39,393.01,89302500,52.96
2011-12-02,389.83,393.63,388.58,389.70,94763900,52.51
2011-12-01,382.54,389.00,380.75,387.93,96795300,52.27
2011-11-30,381.29,382.28,378.30,382.20,101484600,51.50
2011-11-29,375.84,378.83,370.20,373.20,93963800,50.29
2011-11-28,372.35,376.72,370.33,376.12,86603300,50.68
2011-11-25,368.42,371.15,363.32,363.57,63690200,48.99
2011-11-23,374.51,375.84,366.88,366.99,107067800,49.45
2011-11-22,371.02,377.93,370.94,376.51,102255300,50.74
2011-11-21,370.40,371.68,365.91,369.01,111995100,49.72
2011-11-18,378.92,379.99,374.88,374.94,92984500,50.52
2011-11-17,383.98,384.58,375.50,377.41,119975100,50.86
2011-11-16,389.25,391.14,384.32,384.77,87302600,51.85
2011-11-15,380.80,389.50,379.45,388.83,107702700,52.40
2011-11-14,383.52,385.25,378.20,379.26,108226300,51.11
2011-11-11,386.61,388.70,380.26,384.62,163446500,51.83
2011-11-10,397.03,397.21,382.15,385.22,186188100,51.91
2011-11-09,396.97,400.89,394.23,395.28,139671000,53.26
2011-11-08,402.21,408.00,401.56,406.23,100110500,54.74
2011-11-07,399.91,400.00,396.13,399.73,67568900,53.86
2011-11-04,402.03,403.44,399.16,400.24,75557300,53.93
2011-11-03,399.07,403.40,395.36,403.07,110346600,54.31
2011-11-02,400.09,400.44,395.11,397.41,81837700,53.55
2011-11-01,397.41,399.50,393.22,396.51,132947500,53.43
2011-10-31,402.42,409.33,401.05,404.78,96375300,54.54
2011-10-28,403.00,406.35,402.51,404.95,80710700,54.57
2011-10-27,407.56,409.00,401.89,404.69,123666200,54.53
2011-10-26,401.76,402.55,393.15,400.60,114076200,53.98
2011-10-25,405.03,406.55,397.38,397.77,107606800,53.60
2011-10-24,396.18,406.50,395.40,405.77,125534500,54.68
2011-10-21,398.10,399.14,390.75,392.87,155311100,52.94
2011-10-20,400.00,400.35,394.21,395.31,137317600,53.27
2011-10-19,401.35,408.42,397.80,398.62,276014900,53.71
2011-10-18,421.76,424.81,415.99,422.24,220400600,56.90
2011-10-17,421.74,426.70,415.94,419.99,171511200,56.59
2011-10-14,416.83,422.00,415.27,422.00,143341800,56.86
2011-10-13,404.98,408.43,402.85,408.43,106546300,55.04
2011-10-12,407.34,409.25,400.14,402.19,155571500,54.20
2011-10-11,392.57,403.18,391.50,400.29,151421900,53.94
2011-10-10,379.09,388.81,378.21,388.81,110628700,52.39
2011-10-07,375.78,377.74,368.49,369.80,133864500,49.83
2011-10-06,373.33,384.78,371.80,377.37,203145600,50.85
2011-10-05,367.86,379.82,360.30,378.25,196617400,50.97
2011-10-04,374.57,381.80,354.24,372.50,308419300,50.19
2011-10-03,380.37,382.64,373.17,374.60,167274800,50.48
2011-09-30,387.12,388.89,381.18,381.32,136910200,51.38
2011-09-29,401.92,402.21,386.21,390.57,162771700,52.63
2011-09-28,400.19,403.74,396.51,397.01,107409400,53.50
2011-09-27,408.73,409.25,398.06,399.26,158124400,53.80
2011-09-26,399.86,403.98,391.30,403.17,203219100,54.33
2011-09-23,400.28,406.74,399.85,404.30,136569300,54.48
2011-09-22,401.03,409.82,396.70,401.82,242120200,54.15
2011-09-21,419.64,421.59,412.00,412.14,151494000,55.54
2011-09-20,415.25,422.86,411.19,413.45,193938500,55.71
2011-09-19,397.00,413.23,395.20,411.63,205965200,55.47
2011-09-16,395.54,400.50,395.03,400.50,174628300,53.97
2011-09-15,391.43,393.66,389.90,392.96,104454700,52.95
2011-09-14,387.02,392.21,385.76,389.30,133681100,52.46
2011-09-13,382.14,386.21,380.25,384.62,110140100,51.83
2011-09-12,373.00,380.88,371.90,379.94,116958100,51.20
2011-09-09,383.93,386.00,375.02,377.48,141203300,50.87
2011-09-08,382.40,388.61,382.31,384.14,104039600,51.76
2011-09-07,385.56,385.60,382.00,383.93,87644200,51.73
2011-09-06,367.37,380.33,366.48,379.74,127424500,51.17
2011-09-02,374.74,378.00,371.83,374.05,109734800,50.40
2011-09-01,385.82,387.34,380.72,381.03,85931300,51.34
2011-08-31,390.57,392.08,381.86,384.83,130646600,51.86
2011-08-30,388.25,391.84,386.21,389.99,104480600,52.55
2011-08-29,388.18,391.50,388.00,389.97,101317300,52.55
2011-08-26,371.17,383.80,370.80,383.58,160369300,51.69
2011-08-25,365.08,375.45,365.00,373.72,217836500,50.36
2011-08-24,373.47,378.96,370.60,376.18,156566900,50.69
2011-08-23,360.30,373.64,357.00,373.60,164208800,50.34
2011-08-22,364.51,364.88,355.09,356.44,133828800,48.03
2011-08-19,362.17,367.00,356.00,356.03,193972100,47.98
2011-08-18,370.84,372.65,361.37,366.05,212858800,49.33
2011-08-17,382.31,384.52,378.00,380.44,110515300,51.26
2011-08-16,381.52,383.37,376.06,380.48,124687500,51.27
2011-08-15,379.63,384.97,378.09,383.41,115136000,51.66
2011-08-12,378.07,379.64,374.23,376.99,132244000,50.80
2011-08-11,370.52,375.45,364.72,373.70,185492300,50.36
2011-08-10,371.15,374.65,362.50,363.69,219664200,49.01
2011-08-09,361.30,374.61,355.00,374.01,270645900,50.40
2011-08-08,361.69,367.77,353.02,353.21,285958400,47.60
2011-08-05,380.44,383.50,362.57,373.62,301147700,50.35
2011-08-04,389.41,391.32,377.35,377.37,217851900,50.85
2011-08-03,390.98,393.55,382.24,392.57,183127000,52.90
2011-08-02,397.65,397.90,388.35,388.91,159884900,52.41
2011-08-01,397.78,399.50,392.37,396.75,153209000,53.46
2011-07-29,387.64,395.15,384.00,390.48,158146100,52.62
2011-07-28,391.62,396.99,388.13,391.82,148508500,52.80
2011-07-27,400.59,402.64,392.15,392.59,164831100,52.90
2011-07-26,400.00,404.50,399.68,403.41,119145600,54.36
2011-07-25,390.35,400.00,389.62,398.50,147451500,53.70
2011-07-22,388.32,395.05,387.75,393.30,129182200,53.00
2011-07-21,386.95,390.06,383.90,387.29,131633600,52.19
2011-07-20,396.12,396.27,386.00,386.90,235335100,52.14
2011-07-19,378.00,378.65,373.32,376.85,204786400,50.78
2011-07-18,365.43,374.65,365.28,373.80,143163300,50.37
2011-07-15,361.17,365.00,359.17,364.92,121116800,49.17
2011-07-14,361.01,361.61,356.34,357.77,107633400,48.21
2011-07-13,358.33,360.00,356.38,358.02,97909700,48.24
2011-07-12,353.53,357.68,348.62,353.75,112902300,47.67
2011-07-11,356.34,359.77,352.82,354.00,110668600,47.70
2011-07-08,353.34,360.00,352.20,359.71,122408300,48.47
2011-07-07,354.67,358.00,354.00,357.20,99915900,48.13
2011-07-06,348.95,354.10,346.71,351.76,111156500,47.40
2011-07-05,343.00,349.83,342.50,349.43,88763500,47.09
2011-07-01,335.95,343.50,334.20,343.26,108828300,46.25
2011-06-30,334.70,336.13,332.84,335.67,80738700,45.23
2011-06-29,336.04,336.37,331.88,334.04,88136300,45.01
2011-06-28,333.65,336.70,333.44,335.26,73574900,45.18
2011-06-27,327.59,333.90,327.25,332.04,84953400,44.74
2011-06-24,331.37,333.15,325.09,326.35,109951800,43.98
2011-06-23,318.94,331.69,318.12,331.23,139939800,44.63
2011-06-22,325.16,328.90,322.38,322.61,97645800,43.47
2011-06-21,316.68,325.80,315.20,325.30,123345600,43.83
2011-06-20,317.36,317.70,310.50,315.32,160161400,42.49
2011-06-17,328.99,329.25,319.36,320.26,153755000,43.16
2011-06-16,326.90,328.68,318.33,325.16,127647800,43.82
2011-06-15,329.75,330.30,324.88,326.75,99799000,44.03
2011-06-14,330.00,333.25,329.31,332.44,83642300,44.80
2011-06-13,327.20,328.31,325.07,326.60,82368300,44.01
2011-06-10,330.55,331.66,325.51,325.90,108488800,43.92
2011-06-09,333.25,333.67,330.75,331.49,68772200,44.67
2011-06-08,331.78,334.80,330.65,332.24,83430900,44.77
2011-06-07,338.17,338.22,331.90,332.04,132446300,44.74
2011-06-06,345.70,347.05,337.81,338.04,115485300,45.55
2011-06-03,343.18,345.33,342.01,343.44,78312500,46.28
2011-06-02,346.50,347.98,344.30,346.10,84695800,46.64
2011-06-01,348.87,352.13,344.65,345.51,138670700,46.56
2011-05-31,341.10,347.83,341.00,347.83,104438600,46.87
2011-05-27,334.80,337.63,334.31,337.41,50899800,45.47
2011-05-26,335.97,336.89,334.43,335.00,55640200,45.14
2011-05-25,333.43,338.56,332.85,336.78,73556000,45.38
2011-05-24,335.50,335.90,331.34,332.19,80481800,44.76
2011-05-23,329.97,335.98,329.42,334.40,95900000,45.06
2011-05-20,339.56,340.95,335.02,335.22,84492100,45.17
2011-05-19,342.08,342.41,338.67,340.53,65292500,45.89
2011-05-18,336.47,341.05,336.00,339.87,83694100,45.80
2011-05-17,332.00,336.14,330.73,336.14,113083600,45.30
2011-05-16,339.20,341.22,332.60,333.30,112443800,44.91
2011-05-13,345.66,346.25,340.35,340.50,81529000,45.88
2011-05-12,346.12,347.12,342.27,346.57,80500000,46.70
2011-05-11,349.02,350.00,345.24,347.23,84000000,46.79
2011-05-10,348.89,349.69,346.66,349.45,70522900,47.09
2011-05-09,347.86,349.20,346.53,347.60,51186800,46.84
2011-05-06,349.69,350.00,346.21,346.66,70033600,46.71
2011-05-05,348.40,350.95,346.05,346.75,83992300,46.72
2011-05-04,348.26,351.83,346.88,349.57,97312600,47.10
2011-05-03,347.99,349.89,345.62,348.20,78337000,46.92
2011-05-02,349.74,350.47,345.50,346.28,110678400,46.66
2011-04-29,346.78,353.95,346.67,350.13,251586300,47.18
2011-04-28,346.19,349.75,345.52,346.75,90239800,46.72
2011-04-27,352.24,352.35,347.10,350.15,89053300,47.18
2011-04-26,353.62,354.99,349.35,350.42,84700000,47.22
2011-04-25,350.34,353.75,350.30,353.01,66636500,47.57
2011-04-21,355.00,355.13,348.52,350.70,188452600,47.26
2011-04-20,343.51,345.75,341.50,342.41,175166600,46.14
2011-04-19,333.10,337.98,331.71,337.86,104844600,45.53
2011-04-18,326.10,332.23,320.16,331.85,152474700,44.72
2011-04-15,333.30,333.64,326.80,327.46,113401400,44.13
2011-04-14,334.80,336.00,332.06,332.42,75450200,44.79
2011-04-13,335.02,336.14,332.52,336.13,86555000,45.29
2011-04-12,330.49,333.73,330.20,332.40,106409800,44.79
2011-04-11,334.06,335.67,330.02,330.80,99736700,44.58
2011-04-08,339.92,340.15,333.95,335.06,94383800,45.15
2011-04-07,338.10,340.43,336.03,338.08,93361800,45.56
2011-04-06,341.22,343.90,337.14,338.04,100634800,45.55
2011-04-05,336.99,342.25,336.00,338.89,120682800,45.67
2011-04-04,344.31,344.60,338.40,341.19,115021200,45.98
2011-04-01,351.11,351.59,343.30,344.56,104665400,46.43
2011-03-31,346.36,349.80,346.06,348.51,68504800,46.96
2011-03-30,350.64,350.88,347.44,348.63,82351500,46.98
2011-03-29,347.66,350.96,346.06,350.96,88225200,47.29
2011-03-28,353.15,354.32,350.44,350.44,77338800,47.22
2011-03-25,348.07,352.06,347.02,351.54,112227500,47.37
2011-03-24,341.85,346.00,338.86,344.97,101178000,46.49
2011-03-23,339.28,340.22,335.95,339.19,93249100,45.71
2011-03-22,342.56,342.62,339.14,341.20,81480700,45.98
2011-03-21,335.99,339.74,335.26,339.30,102350500,45.72
2011-03-18,337.13,338.20,330.00,330.67,188303500,44.56
2011-03-17,336.83,339.61,330.66,334.64,164855600,45.09
2011-03-16,342.00,343.00,326.26,330.01,290502800,44.47
2011-03-15,342.10,347.84,340.10,345.43,180270300,46.55
2011-03-14,353.18,356.48,351.31,353.56,108989300,47.64
2011-03-11,345.33,352.32,345.00,351.99,117770100,47.43
2011-03-10,349.12,349.77,344.90,346.67,126884800,46.71
2011-03-09,354.69,354.76,350.60,352.47,113326500,47.50
2011-03-08,354.91,357.40,352.25,355.76,89079200,47.94
2011-03-07,361.40,361.67,351.31,355.36,136530800,47.89
2011-03-04,360.07,360.29,357.75,360.00,113316700,48.51
2011-03-03,357.19,359.79,355.92,359.56,125197100,48.45
2011-03-02,349.96,354.35,348.40,352.12,150647700,47.45
2011-03-01,355.47,355.72,347.68,349.31,114034200,47.07
2011-02-28,351.24,355.05,351.12,353.21,100768500,47.60
2011-02-25,345.26,348.43,344.80,348.16,95004700,46.91
2011-02-24,344.02,345.15,338.37,342.88,124975200,46.20
2011-02-23,338.77,344.64,338.61,342.62,167963600,46.17
2011-02-22,342.15,345.40,337.72,338.61,218138900,45.63
2011-02-18,358.71,359.50,349.52,350.56,204014300,47.24
2011-02-17,357.25,360.27,356.52,358.30,132645800,48.28
2011-02-16,360.80,364.90,360.50,363.13,120289400,48.93
2011-02-15,359.19,359.97,357.55,359.90,71043700,48.50
2011-02-14,356.79,359.48,356.71,359.18,77604100,48.40
2011-02-11,354.75,357.80,353.54,356.85,91893200,48.09
2011-02-10,357.39,360.00,348.00,354.54,232137500,47.77
2011-02-09,355.19,359.00,354.87,358.16,120686300,48.26
2011-02-08,353.68,355.52,352.15,355.20,95260200,47.86
2011-02-07,347.89,353.25,347.64,351.88,121255400,47.42
2011-02-04,343.64,346.70,343.51,346.50,80460100,46.69
2011-02-03,343.80,344.24,338.55,343.44,98449400,46.28
2011-02-02,344.45,345.25,343.55,344.32,64738800,46.40
2011-02-01,341.30,345.65,340.98,345.03,106658300,46.49
2011-01-31,335.80,340.04,334.30,339.32,94311700,45.72
2011-01-28,344.17,344.40,333.53,336.10,148014300,45.29
2011-01-27,343.78,344.69,342.83,343.21,71256500,46.25
2011-01-26,342.96,345.60,341.50,343.85,126718900,46.33
2011-01-25,336.33,341.44,334.57,341.40,136717000,46.00
2011-01-24,326.87,337.45,326.72,337.45,143670800,45.47
2011-01-21,333.77,334.88,326.63,326.72,188600300,44.03
2011-01-20,336.43,338.30,330.12,332.68,191197300,44.83
2011-01-19,348.35,348.60,336.88,338.84,283903200,45.66
2011-01-18,329.52,344.76,326.00,340.65,470249500,45.90
2011-01-14,345.89,348.48,344.44,348.48,77210000,46.96
2011-01-13,345.16,346.64,343.85,345.68,74195100,46.58
2011-01-12,343.25,344.43,342.00,344.42,75647600,46.41
2011-01-11,344.88,344.96,339.47,341.64,111027000,46.04
2011-01-10,338.83,343.23,337.17,342.45,112140000,46.15
2011-01-07,333.99,336.35,331.90,336.12,77982800,45.29
2011-01-06,334.72,335.25,332.90,333.73,75107200,44.97
2011-01-05,329.55,334.34,329.50,334.00,63879900,45.01
2011-01-04,332.44,332.50,328.15,331.29,77270200,44.64
2011-01-03,325.64,330.26,324.84,329.57,111284600,44.41
2010-12-31,322.95,323.48,321.31,322.56,48377000,43.47
2010-12-30,325.48,325.51,323.05,323.66,39373600,43.61
2010-12-29,326.22,326.45,325.10,325.29,40784800,43.83
2010-12-28,325.91,326.66,325.06,325.47,43981000,43.86
2010-12-27,322.85,325.44,321.52,324.68,62454000,43.75
2010-12-23,325.00,325.15,323.17,323.60,55789300,43.61
2010-12-22,324.36,325.72,323.55,325.16,66480400,43.82
2010-12-21,323.00,324.39,322.05,324.20,64088500,43.69
2010-12-20,321.60,323.25,318.23,322.21,96402600,43.42
2010-12-17,321.63,321.79,320.23,320.61,96732300,43.20
2010-12-16,321.09,322.61,320.10,321.25,80507700,43.29
2010-12-15,320.00,323.00,319.19,320.36,104328000,43.17
2010-12-14,321.73,322.54,319.00,320.29,87752000,43.16
2010-12-13,324.37,325.06,321.00,321.67,109953900,43.35
2010-12-10,319.65,321.05,318.60,320.56,65627800,43.20
2010-12-09,322.13,322.50,319.02,319.76,73537800,43.09
2010-12-08,319.63,321.02,317.11,321.01,80483900,43.26
2010-12-07,323.80,323.99,318.12,318.21,97863500,42.88
2010-12-06,318.64,322.33,318.42,320.15,112120400,43.14
2010-12-03,317.01,318.65,316.34,317.44,85523200,42.78
2010-12-02,317.53,319.00,314.89,318.15,115709300,42.87
2010-12-01,315.27,317.75,315.00,316.40,115437700,42.64
2010-11-30,313.54,314.36,310.87,311.15,125464500,41.93
2010-11-29,315.50,317.48,311.38,316.87,111446300,42.70
2010-11-26,313.74,317.70,312.94,315.00,59396400,42.45
2010-11-24,312.00,315.40,311.75,314.80,103431300,42.42
2010-11-23,310.45,311.75,306.56,308.73,129861900,41.60
2010-11-22,306.68,313.36,305.87,313.36,98268800,42.23
2010-11-19,307.97,308.40,305.24,306.73,96210800,41.33
2010-11-18,305.20,309.67,304.69,308.43,123622800,41.56
2010-11-17,301.20,303.99,297.76,300.50,119862400,40.49
2010-11-16,305.72,307.60,299.32,301.59,164412500,40.64
2010-11-15,308.46,310.54,306.27,307.04,100901500,41.37
2010-11-12,316.00,316.50,303.63,308.03,198961700,41.51
2010-11-11,315.00,318.40,314.25,316.65,90321000,42.67
2010-11-10,316.64,318.77,313.55,318.03,96056800,42.85
2010-11-09,321.05,321.30,314.50,316.08,95886000,42.59
2010-11-08,317.20,319.77,316.76,318.62,70439600,42.93
2010-11-05,317.99,319.57,316.75,317.13,90313300,42.73
2010-11-04,315.45,320.18,315.03,318.27,160622000,42.89
2010-11-03,311.37,312.88,308.53,312.80,127087100,42.15
2010-11-02,307.00,310.19,307.00,309.36,108482500,41.69
2010-11-01,302.22,305.60,302.20,304.18,105972300,40.99
2010-10-29,304.23,305.88,300.87,300.98,107627800,40.56
2010-10-28,307.95,308.00,300.90,305.24,137762800,41.13
2010-10-27,307.65,309.90,305.60,307.83,99750700,41.48
2010-10-26,306.87,309.74,305.65,308.05,98232400,41.51
2010-10-25,309.09,311.60,308.44,308.84,98115500,41.62
2010-10-22,309.07,310.04,306.30,307.47,93194500,41.43
2010-10-21,312.36,314.74,306.80,309.52,137865000,41.71
2010-10-20,309.00,314.25,306.87,310.53,180406100,41.84
2010-10-19,303.40,313.77,300.02,309.49,308196000,41.70
2010-10-18,318.47,319.00,314.29,318.00,273252700,42.85
2010-10-15,307.44,315.00,304.91,314.74,230548500,42.41
2010-10-14,301.69,302.47,300.40,302.31,108824100,40.74
2010-10-13,300.20,301.96,299.80,300.14,157523100,40.44
2010-10-12,295.41,299.50,292.49,298.54,139636000,40.23
2010-10-11,294.74,297.24,294.60,295.36,106938300,39.80
2010-10-08,291.71,294.50,290.00,294.07,164600800,39.63
2010-10-07,290.34,290.48,286.91,289.22,102099900,38.97
2010-10-06,289.59,291.99,285.26,289.19,167717200,38.97
2010-10-05,282.00,289.45,281.82,288.94,125491800,38.93
2010-10-04,281.60,282.90,277.77,278.64,108825500,37.55
2010-10-01,286.15,286.58,281.35,282.52,112035700,38.07
2010-09-30,289.00,290.00,281.25,283.75,168347900,38.24
2010-09-29,287.23,289.81,286.00,287.37,117411000,38.72
2010-09-28,291.77,291.77,275.00,286.86,258760600,38.65
2010-09-27,293.98,294.73,291.01,291.16,120708700,39.23
2010-09-24,292.10,293.53,290.55,292.32,162372000,39.39
2010-09-23,286.33,292.76,286.00,288.92,196529200,38.93
2010-09-22,282.71,287.98,282.41,287.75,146322400,38.77
2010-09-21,283.86,287.35,282.79,283.77,167018600,38.24
2010-09-20,276.08,283.78,275.85,283.23,164669400,38.17
2010-09-17,277.69,277.96,273.68,275.37,158619300,37.11
2010-09-16,270.24,276.67,269.50,276.57,163025800,37.27
2010-09-15,268.17,270.38,267.84,270.22,107342200,36.41
2010-09-14,266.21,269.17,265.52,268.06,102037600,36.12
2010-09-13,265.82,268.28,265.76,267.04,97195000,35.98
2010-09-10,263.19,264.50,261.40,263.41,96885600,35.49
2010-09-09,265.04,266.52,262.92,263.07,109643800,35.45
2010-09-08,259.78,264.39,259.10,262.92,131637800,35.43
2010-09-07,256.64,259.53,256.25,257.81,85639400,34.74
2010-09-03,255.09,258.78,254.50,258.77,130197200,34.87
2010-09-02,251.26,252.17,248.57,252.17,103856900,33.98
2010-09-01,247.47,251.46,246.28,250.33,174259400,33.73
2010-08-31,241.85,244.56,240.35,243.10,105196700,32.76
2010-08-30,240.76,245.75,240.68,242.50,95822300,32.68
2010-08-27,241.75,242.61,235.56,241.62,137097800,32.56
2010-08-26,245.45,245.75,240.28,240.28,116626300,32.38
2010-08-25,238.04,243.99,237.20,242.89,149216900,32.73
2010-08-24,242.67,243.00,238.65,239.93,150641400,32.33
2010-08-23,251.79,252.00,245.25,245.80,103510400,33.12
2010-08-20,249.39,253.92,249.00,249.64,96057500,33.64
2010-08-19,252.84,253.48,248.68,249.88,106676500,33.67
2010-08-18,252.36,254.67,251.58,253.07,84924000,34.10
2010-08-17,250.08,254.63,249.20,251.97,105660100,33.95
2010-08-16,247.58,250.01,246.62,247.64,79607500,33.37
2010-08-13,251.65,251.88,249.09,249.10,88717300,33.57
2010-08-12,246.69,253.10,246.12,251.79,133730100,33.93
2010-08-11,255.40,255.69,249.81,250.19,155013600,33.71
2010-08-10,259.85,260.45,257.55,259.41,112980000,34.96
2010-08-09,261.48,262.15,259.57,261.75,75782000,35.27
2010-08-06,259.78,261.49,257.63,260.09,111224400,35.05
2010-08-05,261.73,263.18,260.55,261.70,72274300,35.26
2010-08-04,262.84,264.28,260.31,262.98,105093800,35.44
2010-08-03,261.01,263.26,259.42,261.93,104413400,35.30
2010-08-02,260.44,262.59,259.62,261.85,107013900,35.28
2010-07-30,255.89,259.70,254.90,257.25,112052500,34.66
2010-07-29,260.71,262.65,256.10,258.11,160951700,34.78
2010-07-28,263.67,265.99,260.25,260.96,129996300,35.16
2010-07-27,260.87,264.80,260.30,264.08,146192900,35.59
2010-07-26,260.00,260.10,257.71,259.28,105137900,34.94
2010-07-23,257.09,260.38,256.28,259.94,133347200,35.03
2010-07-22,257.68,260.00,255.31,259.02,161329700,34.90
2010-07-21,265.09,265.15,254.00,254.24,296417800,34.26
2010-07-20,242.90,252.90,240.01,251.89,268737700,33.94
2010-07-19,249.88,249.88,239.60,245.58,256119500,33.09
2010-07-16,253.18,254.97,248.41,249.90,259964600,33.67
2010-07-15,248.23,256.97,247.30,251.45,206216500,33.88
2010-07-14,249.38,255.80,249.00,252.73,203011900,34.06
2010-07-13,256.32,256.40,246.43,251.80,297731000,33.93
2010-07-12,258.53,261.85,254.86,257.29,140719600,34.67
2010-07-09,256.89,259.90,255.16,259.62,108330600,34.98
2010-07-08,262.48,262.90,254.89,258.09,184536100,34.78
2010-07-07,250.49,258.77,249.75,258.67,163639000,34.86
2010-07-06,251.00,252.80,246.16,248.63,153808900,33.50
2010-07-02,250.49,250.93,243.20,246.94,173460700,33.28
2010-07-01,254.30,254.80,243.22,248.48,255724000,33.48
2010-06-30,256.71,257.97,250.01,251.53,184863000,33.89
2010-06-29,264.12,264.39,254.30,256.17,283336200,34.52
2010-06-28,266.93,269.75,264.52,268.30,146237000,36.15
2010-06-25,270.06,270.27,265.81,266.70,137485600,35.94
2010-06-24,271.00,273.20,268.10,269.00,178569300,36.25
2010-06-23,274.58,274.66,267.90,270.97,192114300,36.51
2010-06-22,272.16,275.97,271.50,273.85,179315500,36.90
2010-06-21,277.69,279.01,268.73,270.17,194122600,36.41
2010-06-18,272.25,275.00,271.42,274.07,196155400,36.93
2010-06-17,270.60,272.90,269.50,271.87,218213800,36.63
2010-06-16,261.10,267.75,260.63,267.25,195919500,36.01
2010-06-15,255.64,259.85,255.50,259.69,146268500,34.99
2010-06-14,255.96,259.15,254.01,254.28,150740100,34.26
2010-06-11,248.23,253.86,247.37,253.51,136439800,34.16
2010-06-10,244.84,250.98,242.20,250.51,194089000,33.76
2010-06-09,251.47,251.90,242.49,243.20,213657500,32.77
2010-06-08,253.24,253.80,245.65,249.33,250192600,33.60
2010-06-07,258.29,259.15,250.55,250.94,221735500,33.81
2010-06-04,258.21,261.90,254.63,255.96,189576100,34.49
2010-06-03,265.18,265.55,260.41,263.12,162526700,35.46
2010-06-02,264.54,264.80,260.33,263.95,172137000,35.57
2010-06-01,259.69,265.94,258.96,260.83,219118200,35.15
2010-05-28,259.39,259.40,253.35,256.88,203903700,34.61
2010-05-27,250.60,253.89,249.11,253.35,166570600,34.14
2010-05-26,250.08,252.13,243.75,244.11,212663500,32.89
2010-05-25,239.35,246.76,237.16,245.22,262001600,33.04
2010-05-24,247.28,250.90,246.26,246.76,188559700,33.25
2010-05-21,232.82,244.50,231.35,242.32,305972800,32.65
2010-05-20,241.88,243.85,236.21,237.76,320728800,32.04
2010-05-19,249.50,252.92,244.85,248.34,256431700,33.46
2010-05-18,256.98,258.55,250.26,252.36,195669600,34.01
2010-05-17,254.70,256.18,247.71,254.22,190708700,34.26
2010-05-14,255.16,256.48,249.50,253.82,189840700,34.20
2010-05-13,263.22,265.00,256.40,258.36,149928100,34.81
2010-05-12,259.24,263.13,258.70,262.09,163594900,35.32
2010-05-11,251.84,259.89,250.50,256.52,212226700,34.57
2010-05-10,250.25,254.65,248.53,253.99,246076600,34.23
2010-05-07,243.71,246.57,225.21,235.86,419004600,31.78
2010-05-06,253.83,258.25,199.25,246.25,321465200,33.18
2010-05-05,253.03,258.14,248.73,255.99,220775800,34.49
2010-05-04,262.89,263.29,256.75,258.68,180954900,34.86
2010-05-03,263.84,267.88,262.88,266.35,113585500,35.89
2010-04-30,269.31,270.57,261.00,261.09,135615900,35.18
2010-04-29,263.02,270.00,262.01,268.64,139710200,36.20
2010-04-28,263.25,264.00,256.41,261.60,189600600,35.25
2010-04-27,267.27,267.84,260.52,262.04,177335900,35.31
2010-04-26,271.88,272.46,268.19,269.50,119767200,36.32
2010-04-23,267.99,272.18,267.00,270.83,199238900,36.49
2010-04-22,258.24,266.75,256.20,266.47,198356200,35.91
2010-04-21,258.80,260.25,255.73,259.22,245597800,34.93
2010-04-20,248.54,249.25,242.96,244.59,184581600,32.96
2010-04-19,247.03,247.89,241.77,247.07,141731100,33.29
2010-04-16,248.57,251.14,244.55,247.40,187636400,33.34
2010-04-15,245.78,249.03,245.51,248.92,94196200,33.54
2010-04-14,245.28,245.81,244.07,245.69,101019100,33.11
2010-04-13,241.86,242.80,241.11,242.43,76552700,32.67
2010-04-12,242.20,243.07,241.81,242.29,83256600,32.65
2010-04-09,241.43,241.89,240.46,241.79,83545700,32.58
2010-04-08,240.44,241.54,238.04,239.95,143247300,32.33
2010-04-07,239.55,241.92,238.66,240.60,157125500,32.42
2010-04-06,238.20,240.24,237.00,239.54,111754300,32.28
2010-04-05,234.98,238.51,234.77,238.49,171126900,32.14
2010-04-01,237.41,238.73,232.75,235.97,150786300,31.80
2010-03-31,235.49,236.61,234.46,235.00,107664900,31.67
2010-03-30,236.60,237.48,234.25,235.85,131827500,31.78
2010-03-29,233.00,233.87,231.62,232.39,135186100,31.31
2010-03-26,228.95,231.95,228.55,230.90,160218800,31.11
2010-03-25,230.92,230.97,226.25,226.65,135571100,30.54
2010-03-24,227.64,230.20,227.51,229.37,149445100,30.91
2010-03-23,225.64,228.78,224.10,228.36,150607800,30.77
2010-03-22,220.47,226.00,220.15,224.75,114104900,30.29
2010-03-19,224.79,225.24,221.23,222.25,139861400,29.95
2010-03-18,224.10,225.00,222.61,224.65,85527400,30.27
2010-03-17,224.90,226.45,223.27,224.12,112739200,30.20
2010-03-16,224.18,224.98,222.51,224.45,111727000,30.24
2010-03-15,225.38,225.50,220.25,223.84,123375700,30.16
2010-03-12,227.37,227.73,225.75,226.60,104080900,30.53
2010-03-11,223.91,225.50,223.32,225.50,101425100,30.39
2010-03-10,223.83,225.48,223.20,224.84,149054500,30.30
2010-03-09,218.31,225.00,217.89,223.02,230064800,30.05
2010-03-08,220.01,220.09,218.25,219.08,107472400,29.52
2010-03-05,214.94,219.70,214.63,218.95,224905100,29.50
2010-03-04,209.28,210.92,208.63,210.71,91510300,28.39
2010-03-03,208.94,209.87,207.94,209.33,93013200,28.21
2010-03-02,209.93,210.83,207.74,208.85,141636600,28.14
2010-03-01,205.75,209.50,205.45,208.99,137523400,28.16
2010-02-26,202.38,205.17,202.00,204.62,126865200,27.57
2010-02-25,197.38,202.86,196.89,202.00,166281500,27.22
2010-02-24,198.23,201.44,197.84,200.66,115141600,27.04
2010-02-23,200.00,201.33,195.71,197.06,143773700,26.55
2010-02-22,202.34,202.50,199.19,200.42,97640900,27.01
2010-02-19,201.86,203.20,201.11,201.67,103867400,27.18
2010-02-18,201.63,203.89,200.92,202.93,105706300,27.35
2010-02-17,204.19,204.31,200.86,202.55,109099200,27.29
2010-02-16,201.94,203.69,201.52,203.40,135934400,27.41
2010-02-12,198.11,201.64,195.50,200.38,163867200,27.00
2010-02-11,194.88,199.75,194.06,198.67,137586400,26.77
2010-02-10,195.89,196.60,194.26,195.12,92590400,26.29
2010-02-09,196.42,197.50,194.75,196.19,158221700,26.44
2010-02-08,195.69,197.88,194.00,194.12,119567700,26.16
2010-02-05,192.63,196.00,190.85,195.46,212576700,26.34
2010-02-04,196.73,198.37,191.57,192.05,189413000,25.88
2010-02-03,195.17,200.20,194.42,199.23,153832000,26.85
2010-02-02,195.91,196.32,193.38,195.86,174585600,26.39
2010-02-01,192.37,196.00,191.30,194.73,187469100,26.24
2010-01-29,201.08,202.20,190.25,192.06,311488100,25.88
2010-01-28,204.93,205.50,198.70,199.29,293375600,26.85
2010-01-27,206.85,210.58,199.53,207.88,430642100,28.01
2010-01-26,205.95,213.71,202.58,205.94,466777500,27.75
2010-01-25,202.51,204.70,200.19,203.07,266424900,27.36
2010-01-22,206.78,207.50,197.16,197.75,220441900,26.65
2010-01-21,212.08,213.31,207.21,208.07,152038600,28.04
2010-01-20,214.91,215.55,209.50,211.73,153038200,28.53
2010-01-19,208.33,215.19,207.24,215.04,182501900,28.98
2010-01-15,210.93,211.60,205.87,205.93,148516900,27.75
2010-01-14,210.11,210.46,209.02,209.43,108223500,28.22
2010-01-13,207.87,210.93,204.10,210.65,151473000,28.39
2010-01-12,209.19,209.77,206.42,207.72,148614900,27.99
2010-01-11,212.80,213.00,208.45,210.11,115557400,28.31
2010-01-08,210.30,212.00,209.06,211.98,111902700,28.56
2010-01-07,211.75,212.00,209.05,210.58,119282800,28.38
2010-01-06,214.38,215.23,210.75,210.97,138040000,28.43
2010-01-05,214.60,215.59,213.25,214.38,150476200,28.89
2010-01-04,213.43,214.50,212.38,214.01,123432400,28.84
2009-12-31,213.13,213.35,210.56,210.73,88102700,28.40
2009-12-30,208.83,212.00,208.31,211.64,103021100,28.52
2009-12-29,212.63,212.72,208.73,209.10,111301400,28.18
2009-12-28,211.72,213.95,209.61,211.61,161141400,28.51
2009-12-24,203.55,209.35,203.35,209.04,125222300,28.17
2009-12-23,201.20,202.38,200.81,202.10,86381400,27.23
2009-12-22,199.44,200.85,198.66,200.36,87378900,27.00
2009-12-21,196.05,199.75,195.67,198.23,152976600,26.71
2009-12-18,193.17,195.50,192.60,195.43,152192600,26.33
2009-12-17,194.26,195.00,191.00,191.86,97209700,25.85
2009-12-16,195.10,196.50,194.55,195.03,88246200,26.28
2009-12-15,195.83,197.51,193.27,194.17,104864900,26.16
2009-12-14,195.37,197.43,192.56,196.98,123947600,26.54
2009-12-11,197.78,198.00,193.43,194.67,107443700,26.23
2009-12-10,199.50,199.70,196.12,196.43,122417400,26.47
2009-12-09,191.28,198.16,190.31,197.80,171195500,26.65
2009-12-08,189.36,192.35,188.70,189.87,172599700,25.59
2009-12-07,193.32,193.77,188.68,188.95,178689700,25.46
2009-12-04,199.70,199.88,190.28,193.32,206721200,26.05
2009-12-03,197.42,198.98,196.27,196.48,112179900,26.48
2009-12-02,198.96,201.42,195.75,196.23,178815000,26.44
2009-12-01,202.24,202.77,196.83,196.97,116440800,26.54
2009-11-30,201.11,201.68,198.77,199.91,106214500,26.94
2009-11-27,199.22,202.96,198.37,200.59,73814300,27.03
2009-11-25,205.40,205.65,203.76,204.19,71613500,27.51
2009-11-24,205.33,205.88,202.90,204.44,79609600,27.55
2009-11-23,203.00,206.00,202.95,205.88,118724200,27.74
2009-11-20,199.15,200.39,197.76,199.92,101666600,26.94
2009-11-19,204.61,204.61,199.80,200.51,135581600,27.02
2009-11-18,206.54,207.00,204.00,205.96,93580200,27.75
2009-11-17,206.08,207.44,205.00,207.00,99128400,27.89
2009-11-16,205.48,208.00,205.01,206.63,121301600,27.84
2009-11-13,202.87,204.83,202.07,204.45,85810200,27.55
2009-11-12,203.14,204.87,201.43,201.99,90932800,27.22
2009-11-11,204.56,205.00,201.83,203.25,110967500,27.39
2009-11-10,201.02,204.98,201.01,202.98,100298800,27.35
2009-11-09,196.94,201.90,196.26,201.46,132213900,27.15
2009-11-06,192.51,195.19,192.40,194.34,73774400,26.19
2009-11-05,192.40,195.00,191.82,194.03,96200300,26.15
2009-11-04,190.73,193.85,190.23,190.81,121882600,25.71
2009-11-03,187.85,189.52,185.92,188.75,130635400,25.43
2009-11-02,189.80,192.88,185.57,189.31,169745800,25.51
2009-10-30,196.06,196.80,188.17,188.50,179381300,25.40
2009-10-29,195.00,196.81,192.14,196.35,142567600,26.46
2009-10-28,197.71,198.02,191.10,192.40,204596700,25.93
2009-10-27,201.66,202.81,196.45,197.37,189137900,26.60
2009-10-26,203.67,206.75,200.10,202.48,121084600,27.28
2009-10-23,205.70,205.80,203.23,203.94,105196700,27.48
2009-10-22,204.70,207.85,202.51,205.20,197848000,27.65
2009-10-21,199.52,208.71,199.23,204.92,298431700,27.61
2009-10-20,200.60,201.75,197.85,198.76,285259800,26.78
2009-10-19,187.85,190.00,185.55,189.86,235557700,25.58
2009-10-16,189.35,190.36,187.84,188.05,107856700,25.34
2009-10-15,189.63,190.92,189.53,190.56,93389100,25.68
2009-10-14,192.25,192.32,190.23,191.29,93877700,25.78
2009-10-13,190.63,191.17,189.70,190.02,87005100,25.61
2009-10-12,191.02,191.51,189.64,190.81,72006200,25.71
2009-10-09,188.97,190.70,188.62,190.47,73318000,25.67
2009-10-08,190.66,191.45,188.89,189.27,109552800,25.50
2009-10-07,189.76,190.55,189.03,190.25,116417000,25.64
2009-10-06,187.74,190.01,187.30,190.01,151271400,25.60
2009-10-05,186.20,186.86,184.27,186.02,105783300,25.07
2009-10-02,181.41,185.94,181.35,184.90,138327000,24.92
2009-10-01,185.35,186.22,180.70,180.86,131177900,24.37
2009-09-30,186.13,186.45,182.61,185.35,134896300,24.98
2009-09-29,186.73,187.40,184.31,185.38,86346400,24.98
2009-09-28,183.87,186.68,183.33,186.15,84361200,25.08
2009-09-25,182.01,185.50,181.44,182.37,111309800,24.57
2009-09-24,187.20,187.70,182.77,183.82,137720100,24.77
2009-09-23,185.40,188.90,185.03,185.50,148390900,25.00
2009-09-22,185.19,185.38,182.85,184.48,89188400,24.86
2009-09-21,184.29,185.16,181.62,184.02,109428900,24.80
2009-09-18,185.83,186.55,184.76,185.02,150395700,24.93
2009-09-17,181.98,186.79,181.97,184.55,202643000,24.87
2009-09-16,177.99,182.75,177.88,181.87,188505800,24.51
2009-09-15,174.04,175.65,173.59,175.16,106617700,23.60
2009-09-14,170.83,173.90,170.25,173.72,80502800,23.41
2009-09-11,172.91,173.18,170.87,172.16,87240300,23.20
2009-09-10,172.06,173.25,170.81,172.56,122783500,23.25
2009-09-09,172.78,174.47,169.70,171.14,202771800,23.06
2009-09-08,172.98,173.14,172.00,172.93,78761900,23.30
2009-09-04,167.28,170.70,167.09,170.31,93657200,22.95
2009-09-03,166.44,167.10,165.00,166.55,73488800,22.44
2009-09-02,164.62,167.61,164.11,165.18,91062300,22.26
2009-09-01,167.99,170.00,164.94,165.30,117257000,22.27
2009-08-31,168.16,168.85,166.50,168.21,77834400,22.67
2009-08-28,172.27,172.49,168.53,170.05,113425200,22.91
2009-08-27,168.75,169.57,164.83,169.45,112295400,22.83
2009-08-26,168.92,169.55,166.76,167.41,75999700,22.56
2009-08-25,169.46,170.94,169.13,169.40,81088700,22.83
2009-08-24,170.12,170.71,168.27,169.06,101732400,22.78
2009-08-21,167.65,169.37,166.80,169.22,104018600,22.80
2009-08-20,164.98,166.72,164.61,166.33,85507800,22.41
2009-08-19,162.75,165.30,162.45,164.60,103317900,22.18
2009-08-18,161.63,164.24,161.41,164.00,107788100,22.10
2009-08-17,163.55,163.59,159.42,159.59,131095300,21.50
2009-08-14,167.94,168.23,165.53,166.78,76454000,22.47
2009-08-13,166.65,168.67,166.50,168.42,109995200,22.69
2009-08-12,162.55,166.71,162.46,165.31,111267800,22.28
2009-08-11,163.69,164.38,161.88,162.83,88835600,21.94
2009-08-10,165.66,166.60,163.66,164.72,75073600,22.20
2009-08-07,165.49,166.60,164.80,165.51,96838700,22.30
2009-08-06,165.58,166.51,163.09,163.91,85404200,22.09
2009-08-05,165.75,167.39,164.21,165.11,105795900,22.25
2009-08-04,164.93,165.57,164.21,165.55,98952700,22.31
2009-08-03,165.21,166.64,164.87,166.43,98560000,22.43
2009-07-31,162.99,165.00,162.91,163.39,105634200,22.02
2009-07-30,161.70,164.72,161.50,162.79,117401200,21.94
2009-07-29,158.90,160.45,158.25,160.03,95539500,21.56
2009-07-28,158.88,160.10,157.60,160.00,90888700,21.56
2009-07-27,160.17,160.88,157.26,160.10,108327800,21.57
2009-07-24,156.95,160.00,156.50,159.99,109590600,21.56
2009-07-23,156.63,158.44,155.56,157.82,131740700,21.27
2009-07-22,157.79,158.73,156.11,156.74,218526000,21.12
2009-07-21,153.29,153.43,149.75,151.51,218695400,20.42
2009-07-20,153.27,155.04,150.89,152.91,183881600,20.60
2009-07-17,149.08,152.02,148.63,151.75,150538500,20.45
2009-07-16,145.76,148.02,145.57,147.52,98392700,19.88
2009-07-15,145.04,147.00,144.32,146.88,121396800,19.79
2009-07-14,142.03,143.18,141.16,142.27,86811900,19.17
2009-07-13,139.54,142.34,137.53,142.34,120875300,19.18
2009-07-10,136.34,138.97,136.32,138.52,111318900,18.67
2009-07-09,137.76,137.99,135.93,136.36,85756300,18.37
2009-07-08,135.92,138.04,134.42,137.22,143982300,18.49
2009-07-07,138.48,139.68,135.18,135.40,115399200,18.25
2009-07-06,138.70,138.99,136.25,138.61,124672100,18.68
2009-07-02,141.25,142.83,139.79,140.02,92619800,18.87
2009-07-01,143.50,144.66,142.52,142.83,103544700,19.25
2009-06-30,142.58,143.80,141.80,142.43,108556000,19.19
2009-06-29,143.46,143.95,141.54,141.97,141904000,19.13
2009-06-26,139.79,143.56,139.74,142.44,109846100,19.19
2009-06-25,135.75,140.20,135.21,139.86,147361900,18.85
2009-06-24,135.42,137.50,134.86,136.22,121381400,18.36
2009-06-23,136.40,136.95,132.88,134.01,176633100,18.06
2009-06-22,140.67,141.56,136.33,137.37,158728500,18.51
2009-06-19,138.07,139.50,136.90,139.48,180464200,18.80
2009-06-18,136.11,138.00,135.59,135.88,106920100,18.31
2009-06-17,136.67,137.45,134.53,135.58,142853200,18.27
2009-06-16,136.66,138.47,136.10,136.35,128701300,18.37
2009-06-15,136.01,136.93,134.89,136.09,134937600,18.34
2009-06-12,138.81,139.10,136.04,136.97,140771400,18.46
2009-06-11,139.55,141.56,138.55,139.95,131205900,18.86
2009-06-10,142.28,142.35,138.30,140.25,172155900,18.90
2009-06-09,143.81,144.56,140.55,142.72,169241100,19.23
2009-06-08,143.82,144.23,139.43,143.85,232913100,19.38
2009-06-05,145.31,146.40,143.21,144.67,158179000,19.49
2009-06-04,140.13,144.18,140.04,143.74,137658500,19.37
2009-06-03,140.00,141.11,139.07,140.95,141299900,18.99
2009-06-02,138.99,141.34,138.35,139.49,114055900,18.80
2009-06-01,136.47,139.99,136.00,139.35,113124900,18.78
2009-05-29,135.39,135.90,133.85,135.81,114133600,18.30
2009-05-28,133.45,135.39,132.03,135.07,121888200,18.20
2009-05-27,131.78,134.98,130.91,133.05,161605500,17.93
2009-05-26,124.76,130.83,124.55,130.78,159231800,17.62
2009-05-22,124.05,124.18,121.75,122.50,74499600,16.51
2009-05-21,125.15,126.78,122.89,124.18,101986500,16.73
2009-05-20,127.63,129.21,125.30,125.87,97146000,16.96
2009-05-19,126.82,129.31,125.74,127.45,93105600,17.17
2009-05-18,123.73,126.70,121.57,126.65,114710400,17.07
2009-05-15,122.32,124.62,121.61,122.42,91891800,16.50
2009-05-14,119.78,123.53,119.70,122.95,111956600,16.57
2009-05-13,123.21,124.02,119.38,119.49,148992900,16.10
2009-05-12,129.56,129.71,123.25,124.42,152370400,16.77
2009-05-11,127.37,130.96,127.12,129.57,101164700,17.46
2009-05-08,129.04,131.23,126.26,129.19,116991000,17.41
2009-05-07,132.33,132.39,127.90,129.06,132944000,17.39
2009-05-06,133.33,133.50,130.22,132.50,118384700,17.85
2009-05-05,131.75,132.86,131.12,132.71,99563800,17.88
2009-05-04,128.24,132.25,127.68,132.07,152339600,17.80
2009-05-01,125.80,127.95,125.80,127.24,99379000,17.15
2009-04-30,126.22,127.00,124.92,125.83,124622400,16.96
2009-04-29,124.85,126.85,123.83,125.14,114527700,16.86
2009-04-28,123.35,126.21,123.26,123.90,113964200,16.70
2009-04-27,122.90,125.00,122.66,124.73,120172500,16.81
2009-04-24,124.64,125.14,122.97,123.90,135191000,16.70
2009-04-23,126.62,127.20,123.51,125.40,236289200,16.90
2009-04-22,122.63,125.35,121.20,121.51,234691800,16.37
2009-04-21,118.89,122.14,118.60,121.76,117671400,16.41
2009-04-20,121.73,122.99,119.16,120.50,116616500,16.24
2009-04-17,121.18,124.25,120.25,123.42,124373900,16.63
2009-04-16,119.19,123.15,118.79,121.45,148361500,16.37
2009-04-15,117.20,118.25,115.76,117.64,103220600,15.85
2009-04-14,119.57,120.17,117.25,118.31,113655500,15.94
2009-04-13,120.01,120.98,119.00,120.22,97309100,16.20
2009-04-09,118.42,120.00,117.96,119.57,132689200,16.11
2009-04-08,115.43,116.79,114.58,116.32,113907500,15.67
2009-04-07,116.53,116.67,114.19,115.00,134145200,15.50
2009-04-06,114.94,118.75,113.28,118.45,164516100,15.96
2009-04-03,114.19,116.13,113.52,115.99,159060300,15.63
2009-04-02,110.14,114.75,109.78,112.71,203091700,15.19
2009-04-01,104.09,109.00,103.89,108.69,147343000,14.65
2009-03-31,105.45,107.45,105.00,105.12,142520000,14.17
2009-03-30,104.51,105.01,102.61,104.49,125699000,14.08
2009-03-27,108.23,108.53,106.40,106.85,123218200,14.40
2009-03-26,107.83,109.98,107.58,109.87,154063000,14.81
2009-03-25,107.58,108.36,103.86,106.49,161654500,14.35
2009-03-24,106.36,109.44,105.39,106.50,160153000,14.35
2009-03-23,102.71,108.16,101.75,107.66,166599300,14.51
2009-03-20,102.09,103.11,100.57,101.59,173896800,13.69
2009-03-19,101.85,103.20,100.25,101.62,125045200,13.69
2009-03-18,99.91,103.48,99.72,101.52,199009300,13.68
2009-03-17,95.24,99.69,95.07,99.66,196661500,13.43
2009-03-16,96.53,97.39,94.18,95.42,199311000,12.86
2009-03-13,96.30,97.20,95.01,95.93,150292100,12.93
2009-03-12,92.90,96.58,92.00,96.35,192114300,12.98
2009-03-11,89.81,94.07,89.58,92.68,211593200,12.49
2009-03-10,84.87,89.17,84.36,88.63,211064700,11.94
2009-03-09,84.18,87.60,82.57,83.11,174574400,11.20
2009-03-06,88.34,88.40,82.33,85.30,252786800,11.49
2009-03-05,90.46,91.87,88.45,88.84,176724800,11.97
2009-03-04,90.18,92.77,89.45,91.17,185350900,12.29
2009-03-03,88.93,90.74,87.88,88.37,181085100,11.91
2009-03-02,88.12,91.20,87.67,87.94,192732400,11.85
2009-02-27,87.93,91.30,87.67,89.31,176664600,12.03
2009-02-26,92.00,92.92,88.96,89.19,157467100,12.02
2009-02-25,89.86,92.92,89.25,91.16,208263300,12.28
2009-02-24,87.45,90.89,87.00,90.25,201776400,12.16
2009-02-23,91.65,92.00,86.51,86.95,196745500,11.72
2009-02-20,89.40,92.40,89.00,91.20,187579000,12.29
2009-02-19,93.37,94.25,90.11,90.64,230701100,12.21
2009-02-18,95.05,95.85,92.72,94.37,171194800,12.72
2009-02-17,96.87,97.04,94.28,94.53,169559600,12.74
2009-02-13,98.99,99.94,98.12,99.16,152244400,13.36
2009-02-12,95.83,99.75,95.83,99.27,204297100,13.38
2009-02-11,96.37,98.31,95.77,96.82,168743400,13.05
2009-02-10,101.33,102.51,97.06,97.83,212265200,13.18
2009-02-09,100.00,103.00,99.50,102.51,178752700,13.81
2009-02-06,97.02,100.00,97.00,99.72,171802400,13.44
2009-02-05,92.77,97.25,92.62,96.46,187311600,13.00
2009-02-04,93.22,96.25,93.10,93.55,202105400,12.61
2009-02-03,91.92,93.38,90.28,92.98,149827300,12.53
2009-02-02,89.10,92.00,88.90,91.51,139561800,12.33
2009-01-30,92.60,93.62,90.01,90.13,162869700,12.15
2009-01-29,93.09,94.34,92.60,93.00,148182300,12.53
2009-01-28,92.12,95.00,91.50,94.20,215351500,12.69
2009-01-27,90.19,91.55,89.74,90.73,154509600,12.23
2009-01-26,88.86,90.97,88.30,89.64,173059600,12.08
2009-01-23,86.82,89.87,86.50,88.36,190942500,11.91
2009-01-22,88.04,90.00,85.82,88.36,352382100,11.91
2009-01-21,79.39,82.88,79.31,82.83,272317500,11.16
2009-01-20,81.93,82.00,78.20,78.20,229978700,10.54
2009-01-16,84.30,84.38,80.40,82.33,261906400,11.09
2009-01-15,80.57,84.12,80.05,83.38,457908500,11.24
2009-01-14,86.24,87.25,84.72,85.33,255416000,11.50
2009-01-13,88.24,89.74,86.35,87.71,199599400,11.82
2009-01-12,90.46,90.99,87.55,88.66,154429100,11.95
2009-01-09,93.21,93.38,90.14,90.58,136711400,12.21
2009-01-08,90.43,93.15,90.04,92.70,168375200,12.49
2009-01-07,91.81,92.50,90.26,91.01,188262200,12.26
2009-01-06,95.95,97.17,92.39,93.02,322327600,12.53
2009-01-05,93.17,96.18,92.71,94.58,295402100,12.74
2009-01-02,85.88,91.04,85.16,90.75,186503800,12.23
2008-12-31,85.97,87.74,85.34,85.35,151885300,11.50
2008-12-30,87.42,88.05,84.72,86.29,241900400,11.63
2008-12-29,86.52,87.62,85.07,86.61,171500000,11.67
2008-12-26,86.64,87.42,85.24,85.81,77081200,11.56
2008-12-24,86.14,86.25,84.55,85.04,67833500,11.46
2008-12-23,86.87,87.87,85.90,86.38,158757900,11.64
2008-12-22,90.02,90.03,84.69,85.74,211185100,11.55
2008-12-19,89.94,90.94,88.80,90.00,200480000,12.13
2008-12-18,89.31,90.83,88.44,89.43,214354000,12.05
2008-12-17,91.03,91.10,88.02,89.16,323465100,12.01
2008-12-16,93.98,96.48,92.75,95.43,273376600,12.86
2008-12-15,95.99,96.21,93.00,94.75,222939500,12.77
2008-12-12,92.80,99.00,92.53,98.27,260293600,13.24
2008-12-11,97.35,101.24,94.83,95.00,260154300,12.80
2008-12-10,97.87,99.49,96.50,98.21,234511900,13.23
2008-12-09,98.04,103.60,97.21,100.06,300874000,13.48
2008-12-08,97.28,100.80,95.80,99.72,296285500,13.44
2008-12-05,90.35,94.49,88.86,94.00,260948800,12.67
2008-12-04,94.43,95.21,89.06,91.41,272842500,12.32
2008-12-03,89.40,96.23,88.80,95.90,334670000,12.92
2008-12-02,90.03,92.65,86.50,92.47,287180600,12.46
2008-12-01,91.30,92.27,88.92,88.93,230941900,11.98
2008-11-28,94.70,94.76,91.86,92.67,74443600,12.49
2008-11-26,89.92,95.25,89.85,95.00,224959000,12.80
2008-11-25,94.63,94.71,88.16,90.80,308823200,12.24
2008-11-24,85.21,94.79,84.84,92.95,360564400,12.53
2008-11-21,81.93,84.12,79.14,82.58,392317800,11.13
2008-11-20,85.24,86.45,80.00,80.49,429203600,10.85
2008-11-19,89.44,91.58,86.21,86.29,292975200,11.63
2008-11-18,89.64,90.99,86.86,89.91,302423800,12.12
2008-11-17,88.48,90.55,87.26,88.14,290631600,11.88
2008-11-14,93.76,93.99,90.00,90.24,351316700,12.16
2008-11-13,89.87,96.44,86.02,96.44,463521800,13.00
2008-11-12,92.43,93.24,90.01,90.12,294744100,12.14
2008-11-11,94.81,97.17,92.26,94.77,306134500,12.77
2008-11-10,100.17,100.40,94.50,95.88,280955500,12.92
2008-11-07,99.24,99.85,95.72,98.24,273813400,13.24
2008-11-06,101.05,102.78,98.00,99.10,329768600,13.35
2008-11-05,108.91,109.72,102.99,103.30,314113800,13.92
2008-11-04,109.99,111.79,106.67,110.99,349670300,14.96
2008-11-03,105.93,109.10,104.86,106.96,264484500,14.41
2008-10-31,107.40,110.78,105.14,107.59,414939000,14.50
2008-10-30,108.23,112.19,107.61,111.04,409522400,14.96
2008-10-29,100.86,109.54,99.94,104.55,487744600,14.09
2008-10-28,95.43,100.50,92.37,99.91,408533300,13.46
2008-10-27,95.07,97.63,91.86,92.09,302192800,12.41
2008-10-24,90.33,97.90,90.11,96.38,397514600,12.99
2008-10-23,96.51,99.25,91.90,98.23,418857600,13.24
2008-10-22,97.37,101.25,92.93,96.87,562202200,13.05
2008-10-21,96.95,97.90,91.16,91.49,548415000,12.33
2008-10-20,99.78,100.03,93.64,98.44,387292500,13.26
2008-10-17,99.60,102.04,85.89,97.40,440556900,13.12
2008-10-16,99.77,103.43,91.74,101.89,495130300,13.73
2008-10-15,103.84,107.00,97.89,97.95,396043900,13.20
2008-10-14,116.26,116.40,103.14,104.08,495248600,14.02
2008-10-13,104.55,110.53,101.02,110.26,384769000,14.86
2008-10-10,85.70,100.00,85.00,96.80,554824900,13.04
2008-10-09,93.35,95.80,86.60,88.74,404345900,11.96
2008-10-08,85.91,96.33,85.68,89.79,551935300,12.10
2008-10-07,100.48,101.50,88.95,89.16,469693000,12.01
2008-10-06,91.96,98.78,87.54,98.14,526854300,13.22
2008-10-03,104.00,106.50,94.65,97.07,573599600,13.08
2008-10-02,108.01,108.79,100.00,100.10,402341100,13.49
2008-10-01,111.92,112.36,107.39,109.12,324121000,14.70
2008-09-30,108.25,115.00,106.30,113.66,406670600,15.32
2008-09-29,119.62,119.68,100.59,105.26,655514300,14.18
2008-09-26,124.91,129.80,123.00,128.24,281612800,17.28
2008-09-25,129.80,134.79,128.52,131.93,251511400,17.78
2008-09-24,127.27,130.95,125.15,128.71,261753800,17.34
2008-09-23,131.85,135.80,126.66,126.84,320091100,17.09
2008-09-22,139.94,140.25,130.66,131.05,214178300,17.66
2008-09-19,142.60,144.20,136.31,140.91,357718900,18.99
2008-09-18,130.57,135.43,120.68,134.09,419063400,18.07
2008-09-17,138.49,138.51,127.83,127.83,300113800,17.23
2008-09-16,133.86,142.50,132.15,139.88,299959100,18.85
2008-09-15,142.03,147.69,140.36,140.36,230158600,18.91
2008-09-12,150.91,150.91,146.50,148.94,198256800,20.07
2008-09-11,148.18,152.99,146.00,152.65,242783800,20.57
2008-09-10,152.32,154.99,148.80,151.61,243285700,20.43
2008-09-09,156.86,159.96,149.79,151.68,311256400,20.44
2008-09-08,164.57,164.89,151.46,157.92,261494800,21.28
2008-09-05,158.59,162.40,157.65,160.18,196721000,21.58
2008-09-04,165.86,167.91,160.81,161.22,185846500,21.72
2008-09-03,166.84,168.68,164.00,166.96,183708700,22.50
2008-09-02,172.40,173.50,165.00,166.19,195190800,22.39
2008-08-29,172.96,173.50,169.04,169.53,149822400,22.84
2008-08-28,175.28,176.25,172.75,173.74,107846200,23.41
2008-08-27,173.31,175.76,172.19,174.67,119445200,23.54
2008-08-26,172.76,174.88,172.61,173.64,111387500,23.40
2008-08-25,176.15,176.23,171.66,172.55,121106300,23.25
2008-08-22,175.82,177.50,175.57,176.79,109902800,23.82
2008-08-21,174.47,175.45,171.89,174.29,134936200,23.49
2008-08-20,174.77,176.94,173.61,175.84,126737800,23.69
2008-08-19,174.54,177.07,171.81,173.53,154051100,23.38
2008-08-18,175.57,177.81,173.82,175.39,138003600,23.63
2008-08-15,179.04,179.75,175.05,175.74,177062900,23.68
2008-08-14,178.33,180.45,177.84,179.32,177825200,24.16
2008-08-13,177.98,180.00,175.90,179.30,210586600,24.16
2008-08-12,173.52,179.29,173.51,176.73,209069700,23.81
2008-08-11,170.07,176.50,169.67,173.56,222826100,23.39
2008-08-08,163.86,169.65,163.75,169.55,178499300,22.85
2008-08-07,162.71,166.15,161.50,163.57,168093100,22.04
2008-08-06,159.97,167.40,158.00,164.19,197852200,22.12
2008-08-05,155.42,160.80,154.82,160.64,172092900,21.65
2008-08-04,156.60,157.90,152.91,153.23,148131900,20.65
2008-08-01,159.90,159.99,155.75,156.66,136159800,21.11
2008-07-31,157.54,162.20,156.98,158.95,159374600,21.42
2008-07-30,157.78,160.49,156.08,159.88,181295800,21.54
2008-07-29,155.41,159.45,153.65,157.08,171017700,21.17
2008-07-28,162.34,162.47,154.02,154.40,195178200,20.81
2008-07-25,160.40,163.00,158.65,162.12,158409300,21.85
2008-07-24,164.32,165.26,158.45,159.03,209904800,21.43
2008-07-23,164.99,168.37,161.56,166.26,265442100,22.40
2008-07-22,149.00,162.76,146.53,162.02,469898100,21.83
2008-07-21,166.90,167.50,161.12,166.29,340117400,22.41
2008-07-18,168.52,169.65,165.00,165.15,217103600,22.25
2008-07-17,174.10,174.98,171.39,171.81,189381500,23.15
2008-07-16,170.20,172.93,168.60,172.81,186947600,23.29
2008-07-15,172.48,173.74,166.39,169.64,260010800,22.86
2008-07-14,179.24,179.30,173.08,173.88,221513600,23.43
2008-07-11,175.47,177.11,171.00,172.58,232502900,23.26
2008-07-10,174.92,177.34,171.37,176.63,210172200,23.80
2008-07-09,180.20,180.91,174.14,174.25,223944000,23.48
2008-07-08,175.40,179.70,172.74,179.55,222087600,24.19
2008-07-07,173.16,177.13,171.90,175.16,205097900,23.60
2008-07-03,169.59,172.17,165.75,170.12,130840500,22.92
2008-07-02,175.20,177.45,168.18,168.18,209379800,22.66
2008-07-01,164.23,174.72,164.00,174.68,277820200,23.54
2008-06-30,170.19,172.00,166.62,167.44,171049200,22.56
2008-06-27,166.51,170.57,164.15,170.09,260562400,22.92
2008-06-26,174.07,174.84,168.01,168.26,217402500,22.67
2008-06-25,174.61,178.83,173.88,177.39,161112700,23.90
2008-06-24,172.37,175.78,171.63,173.25,155486800,23.35
2008-06-23,174.74,175.88,171.56,173.16,161445200,23.33
2008-06-20,179.35,181.00,175.00,175.27,222091800,23.62
2008-06-19,178.55,182.34,176.80,180.90,197987300,24.38
2008-06-18,181.12,182.20,177.35,178.75,202867000,24.09
2008-06-17,178.10,181.99,177.41,181.43,224914200,24.45
2008-06-16,171.30,177.90,169.07,176.84,262932600,23.83
2008-06-13,171.64,174.16,165.31,172.37,336489300,23.23
2008-06-12,181.49,182.60,171.20,173.26,327083400,23.35
2008-06-11,184.34,186.00,179.59,180.81,240387700,24.36
2008-06-10,180.51,186.78,179.02,185.64,285235300,25.02
2008-06-09,184.79,184.94,175.75,181.61,472098200,24.47
2008-06-06,188.00,189.95,185.55,185.64,241605700,25.02
2008-06-05,186.34,189.84,185.70,189.43,188861400,25.53
2008-06-04,184.02,187.09,183.23,185.19,181745900,24.95
2008-06-03,186.86,188.20,182.34,185.37,187630100,24.98
2008-06-02,188.60,189.65,184.53,186.10,169960000,25.08
2008-05-30,187.45,189.54,187.38,188.75,152546100,25.43
2008-05-29,186.76,188.20,185.50,186.69,161796600,25.16
2008-05-28,187.41,187.95,183.72,187.01,185994900,25.20
2008-05-27,182.75,186.43,181.84,186.43,197476300,25.12
2008-05-23,180.77,181.99,177.80,181.17,226729300,24.41
2008-05-22,179.26,181.33,172.00,177.05,301683900,23.86
2008-05-21,185.67,187.95,176.25,178.19,289414300,24.01
2008-05-20,181.82,186.16,180.12,185.90,242462500,25.05
2008-05-19,187.86,188.69,181.30,183.60,236455100,24.74
2008-05-16,190.11,190.30,187.00,187.62,191442300,25.28
2008-05-15,186.81,189.90,184.20,189.73,218302000,25.57
2008-05-14,191.23,192.24,185.57,186.26,229205900,25.10
2008-05-13,188.61,191.45,187.86,189.96,205809100,25.60
2008-05-12,185.21,188.87,182.85,188.16,204640800,25.35
2008-05-09,183.16,184.25,181.37,183.45,168268100,24.72
2008-05-08,183.77,186.50,183.07,185.06,224771400,24.94
2008-05-07,186.05,188.20,180.54,182.59,289283400,24.60
2008-05-06,184.66,187.12,182.18,186.66,229717600,25.15
2008-05-05,181.92,185.31,181.05,184.73,213639300,24.89
2008-05-02,180.19,181.92,178.55,180.94,251520500,24.38
2008-05-01,174.96,180.00,174.86,180.00,225894200,24.26
2008-04-30,176.19,180.00,172.92,173.95,284881100,23.44
2008-04-29,171.11,175.66,170.25,175.05,230869100,23.59
2008-04-28,169.75,173.75,169.13,172.24,196803600,23.21
2008-04-25,170.70,171.10,166.42,169.73,248118500,22.87
2008-04-24,165.34,169.98,159.19,168.94,424016600,22.76
2008-04-23,164.05,164.84,161.08,162.89,376047700,21.95
2008-04-22,167.40,168.00,158.09,160.20,359893100,21.59
2008-04-21,162.21,168.50,161.76,168.16,259788200,22.66
2008-04-18,159.12,162.26,158.38,161.04,256691400,21.70
2008-04-17,154.17,156.00,153.35,154.49,176066800,20.82
2008-04-16,151.72,154.10,150.62,153.70,198943500,20.71
2008-04-15,149.40,149.72,145.72,148.38,174509300,19.99
2008-04-14,146.77,149.25,144.54,147.78,211271900,19.91
2008-04-11,152.72,153.30,146.40,147.14,302519000,19.83
2008-04-10,151.13,155.42,150.60,154.55,238940800,20.83
2008-04-09,153.31,153.89,150.46,151.44,218349600,20.41
2008-04-08,153.55,156.45,152.32,152.84,253573600,20.60
2008-04-07,156.13,159.69,155.11,155.89,289581600,21.01
2008-04-04,152.19,154.71,150.75,153.08,213604300,20.63
2008-04-03,147.06,153.63,147.00,151.61,262892000,20.43
2008-04-02,148.78,151.20,145.85,147.49,261242100,19.87
2008-04-01,146.30,149.66,143.61,149.53,258141800,20.15
2008-03-31,143.27,145.71,142.52,143.50,192016300,19.34
2008-03-28,141.80,144.65,141.60,143.01,178652600,19.27
2008-03-27,144.95,145.31,139.99,140.25,249957400,18.90
2008-03-26,140.87,145.74,140.64,145.06,295521100,19.55
2008-03-25,139.96,143.10,137.33,140.98,263097800,19.00
2008-03-24,134.01,140.85,133.64,139.53,266730100,18.80
2008-03-20,131.12,133.29,129.18,133.27,227196900,17.96
2008-03-19,133.12,134.29,129.67,129.67,252634200,17.47
2008-03-18,129.18,133.00,128.67,132.82,301280000,17.90
2008-03-17,122.55,128.59,122.55,126.73,268149700,17.08
2008-03-14,129.88,130.30,124.20,126.61,289160200,17.06
2008-03-13,124.10,129.50,123.00,127.94,315525700,17.24
2008-03-12,127.04,128.68,125.17,126.03,264907300,16.98
2008-03-11,124.10,127.48,122.00,127.35,290985800,17.16
2008-03-10,121.98,123.46,119.37,119.69,249897200,16.13
2008-03-07,120.41,122.98,119.05,122.25,307615700,16.47
2008-03-06,124.61,127.50,120.81,120.93,368424700,16.30
2008-03-05,123.58,125.14,122.25,124.49,305459000,16.78
2008-03-04,121.99,124.88,120.40,124.62,446345900,16.79
2008-03-03,124.44,125.98,118.00,121.73,398260800,16.40
2008-02-29,129.29,130.21,124.80,125.02,313870200,16.85
2008-02-28,127.20,132.20,125.77,129.91,404563600,17.51
2008-02-27,118.23,123.05,118.09,122.96,368784500,16.57
2008-02-26,117.64,121.09,115.44,119.15,376222000,16.06
2008-02-25,118.59,120.17,116.66,119.74,314193600,16.14
2008-02-22,122.48,122.51,115.87,119.46,382469500,16.10
2008-02-21,126.05,126.47,120.86,121.54,234528700,16.38
2008-02-20,122.20,124.60,121.68,123.82,241859800,16.68
2008-02-19,125.99,126.75,121.44,122.18,251261500,16.46
2008-02-15,126.27,127.08,124.06,124.63,225325100,16.79
2008-02-14,129.40,130.80,127.01,127.46,238524300,17.18
2008-02-13,126.68,129.78,125.63,129.40,242133500,17.44
2008-02-12,130.70,131.00,123.62,124.86,306495000,16.82
2008-02-11,128.01,129.98,127.20,129.45,300358100,17.44
2008-02-08,122.08,125.70,121.60,125.48,338993200,16.91
2008-02-07,119.97,124.78,117.27,121.24,520832900,16.34
2008-02-06,130.83,131.92,121.77,122.00,393318100,16.44
2008-02-05,130.43,134.00,128.90,129.36,285260500,17.43
2008-02-04,134.21,135.90,131.42,131.65,224808500,17.74
2008-02-01,136.24,136.59,132.18,133.75,252686000,18.02
2008-01-31,129.45,136.65,129.40,135.36,336418600,18.24
2008-01-30,131.37,135.45,130.00,132.18,310762900,17.81
2008-01-29,131.15,132.79,129.05,131.54,274995700,17.73
2008-01-28,128.16,133.20,126.45,130.01,368711000,17.52
2008-01-25,138.99,139.09,129.61,130.01,388684800,17.52
2008-01-24,139.99,140.70,132.01,135.60,501466700,18.27
2008-01-23,136.19,140.00,126.14,139.07,843242400,18.74
2008-01-22,148.06,159.98,146.00,155.64,608688500,20.97
2008-01-18,161.71,165.75,159.61,161.36,431085900,21.74
2008-01-17,161.51,165.36,158.42,160.89,439464900,21.68
2008-01-16,165.23,169.01,156.70,159.64,553461300,21.51
2008-01-15,177.72,179.22,164.66,169.04,585819500,22.78
2008-01-14,177.52,179.42,175.17,178.78,275112600,24.09
2008-01-11,176.00,177.85,170.00,172.69,308071400,23.27
2008-01-10,177.58,181.00,175.41,178.02,370743800,23.99
2008-01-09,171.30,179.50,168.30,179.40,453470500,24.17
2008-01-08,180.14,182.46,170.80,171.25,380954000,23.08
2008-01-07,181.25,183.60,170.23,177.64,518048300,23.94
2008-01-04,191.45,193.00,178.89,180.05,363958000,24.26
2008-01-03,195.41,197.39,192.69,194.93,210516600,26.27
2008-01-02,199.27,200.26,192.55,194.84,269794700,26.25
2007-12-31,199.50,200.50,197.75,198.08,134833300,26.69
2007-12-28,200.59,201.56,196.88,199.83,174911800,26.93
2007-12-27,198.95,202.96,197.80,198.57,198881900,26.76
2007-12-26,199.01,200.96,196.82,198.95,175933100,26.81
2007-12-24,195.03,199.33,194.79,198.80,120050700,26.79
2007-12-21,190.12,193.91,189.89,193.91,248490200,26.13
2007-12-20,185.43,187.83,183.33,187.21,193514300,25.23
2007-12-19,182.98,184.64,180.90,183.12,206869600,24.68
2007-12-18,186.52,187.33,178.60,182.98,305650800,24.66
2007-12-17,190.72,192.65,182.98,184.40,256173400,24.85
2007-12-14,190.37,193.20,189.54,190.39,168578200,25.66
2007-12-13,190.19,192.12,187.82,191.83,216154400,25.85
2007-12-12,193.44,194.48,185.76,190.86,306415200,25.72
2007-12-11,194.75,196.83,187.39,188.54,277731300,25.41
2007-12-10,193.59,195.66,192.69,194.21,180594400,26.17
2007-12-07,190.54,194.99,188.04,194.30,266516600,26.18
2007-12-06,186.19,190.10,186.12,189.95,224952700,25.60
2007-12-05,182.89,186.00,182.41,185.50,223100500,25.00
2007-12-04,177.15,180.90,176.99,179.81,193449900,24.23
2007-12-03,181.86,184.14,177.70,178.86,240367400,24.10
2007-11-30,187.34,187.70,179.70,182.22,296950500,24.55
2007-11-29,179.43,185.17,179.15,184.29,262731700,24.83
2007-11-28,176.82,180.60,175.35,180.22,287728000,24.28
2007-11-27,175.22,175.79,170.01,174.81,329257600,23.56
2007-11-26,173.59,177.27,172.35,172.54,326438700,23.25
2007-11-23,172.00,172.05,169.75,171.54,116439400,23.12
2007-11-21,165.84,172.35,164.67,168.46,304452400,22.70
2007-11-20,165.67,171.79,163.53,168.85,385910700,22.75
2007-11-19,166.10,168.20,162.10,163.95,288607200,22.09
2007-11-16,165.30,167.02,159.33,166.39,345873500,22.42
2007-11-15,166.39,169.59,160.30,164.30,371852600,22.14
2007-11-14,177.16,177.57,163.74,166.11,362292000,22.38
2007-11-13,160.85,170.98,153.76,169.96,434861700,22.90
2007-11-12,165.28,167.70,150.63,153.76,442266300,20.72
2007-11-09,171.15,175.12,165.21,165.37,381595200,22.28
2007-11-08,186.67,186.90,167.77,175.47,472594500,23.64
2007-11-07,190.61,192.68,186.13,186.30,248581900,25.10
2007-11-06,187.05,192.00,185.27,191.79,238681800,25.84
2007-11-05,185.29,188.96,184.24,186.18,201044200,25.09
2007-11-02,189.21,189.44,183.49,187.87,250528600,25.32
2007-11-01,188.60,190.10,180.00,187.44,201259100,25.26
2007-10-31,187.63,190.12,184.95,189.95,208327700,25.60
2007-10-30,186.18,189.37,184.73,187.00,234853500,25.20
2007-10-29,185.45,186.59,184.70,185.09,135138500,24.94
2007-10-26,185.29,185.37,182.88,184.70,176719200,24.89
2007-10-25,184.87,185.90,181.66,182.78,243400500,24.63
2007-10-24,185.81,187.21,179.24,185.93,322120400,25.05
2007-10-23,188.56,188.60,182.76,186.16,448791000,25.09
2007-10-22,170.35,174.90,169.96,174.36,412374900,23.50
2007-10-19,174.24,174.63,170.00,170.42,322945000,22.96
2007-10-18,171.50,174.19,171.05,173.50,205919000,23.38
2007-10-17,172.69,173.04,169.18,172.75,281903300,23.28
2007-10-16,165.54,170.18,165.15,169.58,266957600,22.85
2007-10-15,167.98,169.57,163.50,166.98,269482500,22.50
2007-10-12,163.01,167.28,161.80,167.25,247044000,22.54
2007-10-11,169.49,171.88,153.21,162.23,410998000,21.86
2007-10-10,167.55,167.88,165.60,166.79,166897500,22.48
2007-10-09,170.20,171.11,166.68,167.86,276071600,22.62
2007-10-08,163.49,167.91,162.97,167.91,208982200,22.63
2007-10-05,158.37,161.58,157.70,161.45,235867800,21.76
2007-10-04,158.00,158.08,153.50,156.24,164239600,21.05
2007-10-03,157.78,159.18,157.01,157.92,173129600,21.28
2007-10-02,156.55,158.59,155.89,158.45,198017400,21.35
2007-10-01,154.63,157.41,152.93,156.34,209267100,21.07
2007-09-28,153.44,154.60,152.75,153.47,153775300,20.68
2007-09-27,153.77,154.52,152.32,154.50,164549700,20.82
2007-09-26,154.47,155.00,151.25,152.77,243817000,20.59
2007-09-25,146.84,153.22,146.82,153.18,298137700,20.64
2007-09-24,146.73,149.85,146.65,148.28,263040400,19.98
2007-09-21,141.14,144.65,140.31,144.15,284720100,19.42
2007-09-20,140.15,141.79,139.32,140.31,172960200,18.91
2007-09-19,143.02,143.16,139.40,140.77,256720100,18.97
2007-09-18,139.06,142.85,137.83,140.92,266022400,18.99
2007-09-17,138.99,140.59,137.60,138.41,198342900,18.65
2007-09-14,136.57,138.98,136.20,138.81,151830000,18.70
2007-09-13,138.83,139.00,136.65,137.20,164040800,18.49
2007-09-12,135.99,139.40,135.75,136.85,255692500,18.44
2007-09-11,137.90,138.30,133.75,135.49,242971400,18.26
2007-09-10,136.99,138.04,133.95,136.71,371959700,18.42
2007-09-07,132.01,132.30,130.00,131.77,357644000,17.76
2007-09-06,135.56,137.57,132.71,135.01,475315400,18.19
2007-09-05,144.97,145.84,136.10,136.76,582055600,18.43
2007-09-04,139.94,145.73,139.84,144.16,329210700,19.43
2007-08-31,139.49,139.65,137.41,138.48,219221800,18.66
2007-08-30,132.67,138.25,132.30,136.25,358895600,18.36
2007-08-29,129.88,134.18,129.54,134.08,291715200,18.07
2007-08-28,130.99,132.41,126.63,126.82,294841400,17.09
2007-08-27,133.39,134.66,132.10,132.25,176859900,17.82
2007-08-24,130.53,135.37,129.81,135.30,227958500,18.23
2007-08-23,133.09,133.34,129.76,131.07,216709500,17.66
2007-08-22,131.22,132.75,130.33,132.51,265441400,17.86
2007-08-21,122.21,128.96,121.00,127.57,325761800,17.19
2007-08-20,123.96,124.50,120.50,122.22,200829300,16.47
2007-08-17,122.01,123.50,119.82,122.06,298765600,16.45
2007-08-16,117.01,118.50,111.62,117.05,466672500,15.77
2007-08-15,122.74,124.86,119.65,119.90,248213000,16.16
2007-08-14,128.29,128.30,123.71,124.03,184751700,16.71
2007-08-13,128.32,129.35,126.50,127.79,188227900,17.22
2007-08-10,123.12,127.75,120.30,125.00,352687300,16.84
2007-08-09,131.11,133.00,125.09,126.39,281348900,17.03
2007-08-08,136.76,136.86,132.00,134.01,202024200,18.06
2007-08-07,134.94,137.24,132.63,135.03,237484100,18.20
2007-08-06,132.90,135.27,128.30,135.25,231292600,18.23
2007-08-03,135.26,135.95,131.50,131.85,169796900,17.77
2007-08-02,136.65,136.96,134.15,136.49,213161200,18.39
2007-08-01,133.64,135.38,127.77,135.00,437539200,18.19
2007-07-31,142.97,143.48,131.52,131.76,440598200,17.75
2007-07-30,144.33,145.45,139.57,141.43,276747100,19.06
2007-07-27,146.19,148.92,143.78,143.85,290274600,19.38
2007-07-26,145.91,148.50,136.96,146.00,546657300,19.67
2007-07-25,137.35,138.36,135.00,137.26,374045700,18.50
2007-07-24,138.88,141.00,134.15,134.89,448823200,18.18
2007-07-23,143.31,145.22,140.93,143.70,259122500,19.36
2007-07-20,141.65,144.18,140.00,143.75,291943400,19.37
2007-07-19,140.30,140.81,139.65,140.00,183222900,18.87
2007-07-18,138.19,138.44,136.04,138.12,189214200,18.61
2007-07-17,138.30,139.60,137.50,138.91,177489900,18.72
2007-07-16,138.39,139.98,137.50,138.10,234028200,18.61
2007-07-13,135.03,137.85,134.52,137.73,226901500,18.56
2007-07-12,133.85,134.24,132.39,134.07,176152200,18.07
2007-07-11,132.07,133.70,131.31,132.39,205443000,17.84
2007-07-10,128.88,134.50,128.81,132.35,313751900,17.83
2007-07-09,132.38,132.90,129.18,130.33,248955000,17.56
2007-07-06,133.13,133.34,130.40,132.30,218673700,17.83
2007-07-05,128.80,132.97,128.69,132.75,363262900,17.89
2007-07-03,122.00,127.40,121.50,127.17,290620400,17.14
2007-07-02,121.05,122.09,119.30,121.26,248715600,16.34
2007-06-29,121.97,124.00,121.09,122.04,284460400,16.45
2007-06-28,122.36,122.49,120.00,120.56,209535900,16.25
2007-06-27,120.61,122.04,119.26,121.89,243674200,16.42
2007-06-26,123.98,124.00,118.72,119.65,336251300,16.12
2007-06-25,124.19,125.09,121.06,122.34,241350900,16.49
2007-06-22,123.85,124.45,122.38,123.00,157969000,16.57
2007-06-21,121.70,124.29,120.72,123.90,216761300,16.70
2007-06-20,123.87,124.66,121.50,121.55,224378000,16.38
2007-06-19,124.69,125.01,122.91,123.66,235756500,16.66
2007-06-18,123.28,125.18,122.54,125.09,227651200,16.86
2007-06-15,120.62,120.67,119.86,120.50,202804700,16.24
2007-06-14,117.20,119.45,116.42,118.75,243316500,16.00
2007-06-13,121.15,121.19,115.40,117.50,430338300,15.83
2007-06-12,119.35,121.71,118.31,120.38,356641600,16.22
2007-06-11,126.00,126.15,119.54,120.19,468564600,16.20
2007-06-08,125.82,125.83,122.29,124.49,310420600,16.78
2007-06-07,124.99,127.61,123.19,124.07,478769900,16.72
2007-06-06,122.30,124.05,121.95,123.64,278060300,16.66
2007-06-05,121.41,122.69,120.50,122.67,230196400,16.53
2007-06-04,118.63,121.73,117.90,121.33,221668300,16.35
2007-06-01,121.10,121.19,118.29,118.40,221315500,15.95
2007-05-31,120.07,122.17,119.54,121.19,324266600,16.33
2007-05-30,114.30,118.88,113.53,118.77,369611200,16.00
2007-05-29,114.45,114.86,112.69,114.35,161423500,15.41
2007-05-25,112.00,113.78,111.50,113.62,158239900,15.31
2007-05-24,112.81,114.46,110.37,110.69,221840500,14.92
2007-05-23,114.02,115.00,112.59,112.89,227843700,15.21
2007-05-22,112.49,113.75,112.01,113.54,143102400,15.30
2007-05-21,110.31,112.45,110.05,111.98,159973100,15.09
2007-05-18,110.23,110.64,109.77,110.02,155336300,14.83
2007-05-17,107.15,109.87,107.15,109.44,183822800,14.75
2007-05-16,108.53,108.83,103.42,107.34,281691900,14.46
2007-05-15,109.57,110.20,106.48,107.52,238628600,14.49
2007-05-14,109.62,110.00,108.25,109.36,162986600,14.74
2007-05-11,107.74,109.13,106.78,108.74,163424100,14.65
2007-05-10,106.63,108.84,105.92,107.34,299314400,14.46
2007-05-09,104.91,106.96,104.89,106.88,179439400,14.40
2007-05-08,103.47,105.15,103.42,105.06,195999300,14.16
2007-05-07,101.08,104.35,101.01,103.92,215389300,14.00
2007-05-04,100.80,101.60,100.50,100.81,95496800,13.58
2007-05-03,100.73,101.45,100.01,100.40,144019400,13.53
2007-05-02,99.65,100.54,99.47,100.39,126286300,13.53
2007-05-01,99.59,100.35,98.55,99.47,133130900,13.40
2007-04-30,100.09,101.00,99.67,99.80,154127400,13.45
2007-04-27,98.18,99.95,97.69,99.92,174850900,13.46
2007-04-26,101.58,102.50,98.30,98.84,434444500,13.32
2007-04-25,94.23,95.40,93.80,95.35,296786000,12.85
2007-04-24,93.96,96.39,91.30,93.24,263813200,12.56
2007-04-23,91.59,93.80,91.42,93.51,195072500,12.60
2007-04-20,90.89,91.18,90.55,90.97,130694900,12.26
2007-04-19,90.19,91.25,89.83,90.27,106478400,12.16
2007-04-18,90.16,90.85,89.60,90.40,116011000,12.18
2007-04-17,92.00,92.30,89.70,90.35,187980100,12.17
2007-04-16,90.57,91.50,90.25,91.43,152258400,12.32
2007-04-13,90.90,91.40,90.06,90.24,179985400,12.16
2007-04-12,92.04,92.31,90.72,92.19,164168900,12.42
2007-04-11,93.90,93.95,92.33,92.59,137254600,12.48
2007-04-10,93.67,94.26,93.41,94.25,88116700,12.70
2007-04-09,95.21,95.30,93.04,93.65,103335400,12.62
2007-04-05,94.12,94.68,93.52,94.68,88879000,12.76
2007-04-04,94.94,95.14,94.13,94.27,119196000,12.70
2007-04-03,94.14,95.23,93.76,94.50,145983600,12.73
2007-04-02,94.14,94.25,93.02,93.65,125498100,12.62
2007-03-30,94.28,94.68,92.75,92.91,150139500,12.52
2007-03-29,94.19,94.19,92.23,93.75,181430900,12.63
2007-03-28,94.88,95.40,93.15,93.24,235584300,12.56
2007-03-27,95.71,96.83,95.00,95.46,233013200,12.86
2007-03-26,93.99,95.90,93.30,95.85,216246800,12.92
2007-03-23,93.35,94.07,93.30,93.52,112721000,12.60
2007-03-22,93.73,94.36,93.00,93.96,140373100,12.66
2007-03-21,91.99,94.00,91.65,93.87,171724000,12.65
2007-03-20,91.35,91.84,91.06,91.48,122229100,12.33
2007-03-19,90.24,91.55,89.59,91.13,178240300,12.28
2007-03-16,89.54,89.99,89.32,89.59,142926000,12.07
2007-03-15,89.96,90.36,89.31,89.57,139874700,12.07
2007-03-14,88.60,90.00,87.92,90.00,199146500,12.13
2007-03-13,89.41,90.60,88.40,88.40,216972700,11.91
2007-03-12,88.07,89.99,87.99,89.87,182352100,12.11
2007-03-09,88.80,88.85,87.40,87.97,112959000,11.85
2007-03-08,88.59,88.72,87.46,88.00,127752800,11.86
2007-03-07,88.05,88.97,87.45,87.72,156571100,11.82
2007-03-06,87.80,88.31,87.40,88.19,180796700,11.88
2007-03-05,85.89,88.65,85.76,86.32,209724900,11.63
2007-03-02,86.77,87.54,85.21,85.41,215000100,11.51
2007-03-01,84.03,88.31,83.75,87.06,353882200,11.73
2007-02-28,83.00,85.60,83.00,84.61,229868800,11.40
2007-02-27,86.30,87.08,83.41,83.93,286453300,11.31
2007-02-26,89.84,90.00,87.61,88.51,153962200,11.93
2007-02-23,89.16,90.34,88.85,89.07,129473400,12.00
2007-02-22,90.80,90.81,88.53,89.51,209556200,12.06
2007-02-21,85.98,89.49,85.96,89.20,288828400,12.02
2007-02-20,84.65,86.16,84.16,85.90,154425600,11.58
2007-02-16,85.25,85.41,84.66,84.83,99967000,11.43
2007-02-15,85.44,85.62,84.78,85.21,90915300,11.48
2007-02-14,84.63,85.64,84.57,85.30,126995400,11.49
2007-02-13,85.16,85.29,84.30,84.70,145246500,11.41
2007-02-12,84.43,85.18,83.63,84.88,181017900,11.44
2007-02-09,85.88,86.20,83.21,83.27,215135200,11.22
2007-02-08,85.43,86.51,85.41,86.18,169757700,11.61
2007-02-07,84.48,86.38,83.55,86.15,266706300,11.61
2007-02-06,84.45,84.47,82.86,84.15,216098400,11.34
2007-02-05,84.30,85.23,83.94,83.94,144713100,11.31
2007-02-02,84.12,85.25,83.70,84.75,155382500,11.42
2007-02-01,86.23,86.27,84.74,84.74,166085500,11.42
2007-01-31,84.86,86.00,84.35,85.73,214017300,11.55
2007-01-30,86.43,86.49,85.25,85.55,144492600,11.53
2007-01-29,86.30,86.65,85.53,85.94,225416100,11.58
2007-01-26,87.11,87.37,84.99,85.38,246718500,11.51
2007-01-25,87.11,88.50,86.03,86.25,226493400,11.62
2007-01-24,86.68,87.15,86.08,86.70,231953400,11.68
2007-01-23,85.73,87.51,85.51,85.70,301856100,11.55
2007-01-22,89.14,89.16,85.65,86.79,363506500,11.70
2007-01-19,88.63,89.65,88.12,88.50,341118400,11.93
2007-01-18,92.10,92.11,89.05,89.07,591151400,12.00
2007-01-17,97.56,97.60,94.82,94.95,411565000,12.79
2007-01-16,95.68,97.25,95.45,97.10,311019100,13.08
2007-01-12,94.59,95.06,93.23,94.62,328172600,12.75
2007-01-11,95.94,96.78,95.10,95.80,360063200,12.91
2007-01-10,94.75,97.80,93.45,97.00,738220000,13.07
2007-01-09,86.45,92.98,85.15,92.57,837324600,12.47
2007-01-08,85.96,86.53,85.28,85.47,199276700,11.52
2007-01-05,85.77,86.20,84.40,85.05,208685400,11.46
2007-01-04,84.05,85.95,83.82,85.66,211815100,11.54
2007-01-03,86.29,86.58,81.90,83.80,309579900,11.29
2006-12-29,83.95,85.40,83.36,84.84,269107300,11.43
2006-12-28,80.22,81.25,79.65,80.87,279969200,10.90
2006-12-27,78.15,82.00,76.77,81.52,483938700,10.98
2006-12-26,82.15,82.57,80.89,81.51,122672200,10.98
2006-12-22,83.46,84.04,81.60,82.20,153325900,11.08
2006-12-21,84.70,85.48,82.20,82.90,225899800,11.17
2006-12-20,86.47,86.67,84.74,84.76,141922900,11.42
2006-12-19,84.73,86.68,83.62,86.31,227851400,11.63
2006-12-18,87.63,88.00,84.59,85.47,180394200,11.52
2006-12-15,89.02,89.22,87.33,87.72,184984800,11.82
2006-12-14,89.05,90.00,88.26,88.55,208082700,11.93
2006-12-13,87.95,89.07,87.15,89.05,214263000,12.00
2006-12-12,88.61,88.84,85.53,86.14,256655000,11.61
2006-12-11,88.90,89.30,88.05,88.75,124945100,11.96
2006-12-08,87.23,89.39,87.00,88.26,196069300,11.89
2006-12-07,90.03,90.50,86.90,87.04,251206900,11.73
2006-12-06,90.64,91.39,89.67,89.83,159546100,12.10
2006-12-05,91.65,92.33,90.87,91.27,165709600,12.30
2006-12-04,91.88,92.05,90.50,91.12,177384200,12.28
2006-12-01,91.80,92.33,90.10,91.32,198769900,12.31
2006-11-30,92.21,92.68,91.06,91.66,217621600,12.35
2006-11-29,93.00,93.15,90.25,91.80,289270800,12.37
2006-11-28,90.36,91.97,89.91,91.81,259043400,12.37
2006-11-27,92.51,93.16,89.50,89.54,268709000,12.07
2006-11-24,89.53,93.08,89.50,91.63,129669400,12.35
2006-11-22,88.99,90.75,87.85,90.31,167985300,12.17
2006-11-21,87.42,88.60,87.11,88.60,155666700,11.94
2006-11-20,85.40,87.00,85.20,86.47,142698500,11.65
2006-11-17,85.14,85.94,85.00,85.85,116606000,11.57
2006-11-16,84.87,86.30,84.62,85.61,173485200,11.54
2006-11-15,85.05,85.90,84.00,84.05,163830800,11.33
2006-11-14,84.80,85.00,83.90,85.00,147238700,11.45
2006-11-13,83.22,84.45,82.64,84.35,112668500,11.37
2006-11-10,83.55,83.60,82.50,83.12,93466100,11.20
2006-11-09,82.90,84.69,82.12,83.34,230763400,11.23
2006-11-08,80.02,82.69,79.89,82.45,172729200,11.11
2006-11-07,80.45,81.00,80.13,80.51,131483100,10.85
2006-11-06,78.95,80.06,78.43,79.71,108644200,10.74
2006-11-03,79.36,79.53,77.79,78.29,107972200,10.55
2006-11-02,78.92,79.32,78.50,78.98,116370800,10.64
2006-11-01,81.10,81.38,78.36,79.16,152798100,10.67
2006-10-31,81.45,81.68,80.23,81.08,125368600,10.93
2006-10-30,79.99,80.90,79.50,80.42,124979400,10.84
2006-10-27,81.75,82.45,80.01,80.41,148741600,10.84
2006-10-26,81.90,82.60,81.13,82.19,108189200,11.08
2006-10-25,81.35,82.00,81.01,81.68,121303700,11.01
2006-10-24,81.21,81.68,80.20,81.05,115803100,10.92
2006-10-23,79.99,81.90,79.75,81.46,208126800,10.98
2006-10-20,78.97,79.99,78.67,79.95,159853400,10.77
2006-10-19,79.26,79.95,78.16,78.99,378244300,10.64
2006-10-18,74.75,75.37,73.91,74.53,283476900,10.04
2006-10-17,75.04,75.27,74.04,74.29,120231300,10.01
2006-10-16,75.19,75.88,74.79,75.40,127173200,10.16
2006-10-13,75.63,76.88,74.74,75.02,171049200,10.11
2006-10-12,73.61,75.39,73.60,75.26,148213800,10.14
2006-10-11,73.42,73.98,72.60,73.23,142963800,9.87
2006-10-10,74.54,74.58,73.08,73.81,132897100,9.95
2006-10-09,73.80,75.08,73.53,74.63,109555600,10.06
2006-10-06,74.42,75.04,73.81,74.22,116739700,10.00
2006-10-05,74.53,76.16,74.13,74.83,170970800,10.08
2006-10-04,74.10,75.46,73.16,75.38,207270700,10.16
2006-10-03,74.45,74.95,73.19,74.08,197677200,9.98
2006-10-02,75.10,75.87,74.30,74.86,178159800,10.09
2006-09-29,77.11,77.52,76.68,76.98,101453100,10.37
2006-09-28,77.02,77.48,75.95,77.01,180902400,10.38
2006-09-27,77.17,77.47,75.82,76.41,202593300,10.30
2006-09-26,76.18,77.78,76.10,77.61,275737000,10.46
2006-09-25,73.81,75.86,73.72,75.75,214748100,10.21
2006-09-22,74.30,74.34,72.58,73.00,166278000,9.84
2006-09-21,75.25,76.06,74.02,74.65,198531200,10.06
2006-09-20,74.38,75.68,74.22,75.26,205697800,10.14
2006-09-19,74.10,74.36,72.80,73.77,177512300,9.94
2006-09-18,73.80,74.86,73.30,73.89,176319500,9.96
2006-09-15,74.60,74.98,73.29,74.10,245463400,9.99
2006-09-14,73.72,74.67,73.46,74.17,200432400,9.99
2006-09-13,72.85,74.32,72.30,74.20,286534500,10.00
2006-09-12,72.81,73.45,71.45,72.63,421171800,9.79
2006-09-11,72.43,73.73,71.42,72.50,237281100,9.77
2006-09-08,73.37,73.57,71.91,72.52,223980400,9.77
2006-09-07,70.60,73.48,70.25,72.80,316989400,9.81
2006-09-06,71.08,71.69,69.70,70.03,243525800,9.44
2006-09-05,68.97,71.50,68.55,71.48,253114400,9.63
2006-09-01,68.48,68.65,67.82,68.38,102123700,9.21
2006-08-31,67.28,68.30,66.66,67.85,143674300,9.14
2006-08-30,67.34,67.82,66.68,66.96,170035600,9.02
2006-08-29,66.99,67.26,65.12,66.48,236833100,8.96
2006-08-28,68.50,68.61,66.68,66.98,184540300,9.03
2006-08-25,67.34,69.05,67.31,68.75,135989700,9.26
2006-08-24,67.89,68.19,66.27,67.81,163797900,9.14
2006-08-23,68.00,68.65,66.94,67.31,134064700,9.07
2006-08-22,66.68,68.32,66.50,67.62,144242000,9.11
2006-08-21,67.30,67.31,66.15,66.56,131556600,8.97
2006-08-18,67.71,68.40,67.26,67.91,134088500,9.15
2006-08-17,68.00,68.66,67.18,67.59,145287100,9.11
2006-08-16,67.10,68.07,66.33,67.98,195321000,9.16
2006-08-15,65.34,66.50,64.80,66.45,215338200,8.95
2006-08-14,64.05,65.22,63.60,63.94,179405100,8.62
2006-08-11,63.23,64.13,62.58,63.65,194382300,8.58
2006-08-10,63.25,64.81,62.70,64.07,174440000,8.63
2006-08-09,65.43,65.60,63.40,63.59,238959700,8.57
2006-08-08,67.09,67.11,64.51,64.78,249466000,8.73
2006-08-07,67.72,69.60,66.31,67.21,311378200,9.06
2006-08-04,67.05,68.61,64.96,68.30,463216600,9.20
2006-08-03,67.91,70.00,67.81,69.59,210261100,9.38
2006-08-02,67.65,68.68,67.51,68.16,137692100,9.18
2006-08-01,67.22,67.93,65.94,67.18,177941400,9.05
2006-07-31,66.83,68.63,66.28,67.96,223210400,9.16
2006-07-28,63.94,65.68,63.50,65.59,172876900,8.84
2006-07-27,64.50,65.02,62.86,63.40,183761200,8.54
2006-07-26,62.00,64.64,61.68,63.87,224606900,8.61
2006-07-25,61.78,62.09,60.78,61.93,147267400,8.35
2006-07-24,61.26,62.10,60.43,61.42,180714100,8.28
2006-07-21,59.82,61.15,59.64,60.72,222973100,8.18
2006-07-20,60.96,61.59,59.72,60.50,493036600,8.15
2006-07-19,52.96,55.08,52.36,54.10,347685800,7.29
2006-07-18,53.16,53.85,51.85,52.90,250112100,7.13
2006-07-17,51.73,53.11,51.65,52.37,256135600,7.06
2006-07-14,52.50,52.89,50.16,50.67,248259200,6.83
2006-07-13,52.03,54.12,51.41,52.25,312476500,7.04
2006-07-12,55.17,55.24,52.92,52.96,231832300,7.14
2006-07-11,55.11,55.99,54.53,55.65,206255700,7.50
2006-07-10,55.70,56.49,54.50,55.00,132336400,7.41
2006-07-07,55.48,56.55,54.67,55.40,199840200,7.47
2006-07-06,57.09,57.40,55.61,55.77,158302200,7.52
2006-07-05,57.15,57.60,56.56,57.00,129560200,7.68
2006-07-03,57.52,58.18,57.34,57.95,48692700,7.81
2006-06-30,57.59,57.75,56.50,57.27,184923900,7.72
2006-06-29,56.76,59.09,56.39,58.97,218349600,7.95
2006-06-28,57.29,57.30,55.41,56.02,212676100,7.55
2006-06-27,59.09,59.22,57.40,57.43,137652900,7.74
2006-06-26,59.17,59.20,58.37,58.99,116634000,7.95
2006-06-23,59.72,60.17,58.73,58.83,165050900,7.93
2006-06-22,58.20,59.75,58.07,59.58,241408300,8.03
2006-06-21,57.74,58.71,57.30,57.86,215824000,7.80
2006-06-20,57.61,58.35,57.29,57.47,168243600,7.74
2006-06-19,57.83,58.18,57.00,57.20,176143800,7.71
2006-06-16,58.96,59.19,57.52,57.56,209525400,7.76
2006-06-15,57.30,59.74,56.75,59.38,297595900,8.00
2006-06-14,58.28,58.78,56.69,57.61,219534000,7.76
2006-06-13,57.61,59.10,57.36,58.33,270160800,7.86
2006-06-12,59.40,59.73,56.96,57.00,179446400,7.68
2006-06-09,61.18,61.56,59.10,59.24,193959500,7.98
2006-06-08,58.44,60.93,57.15,60.76,349370700,8.19
2006-06-07,60.10,60.40,58.35,58.56,187626600,7.89
2006-06-06,60.22,60.63,58.91,59.72,181509300,8.05
2006-06-05,61.15,61.15,59.97,60.00,151446400,8.09
2006-06-02,62.99,63.10,60.88,61.66,171446800,8.31
2006-06-01,59.85,62.28,59.52,62.17,235627000,8.38
2006-05-31,61.76,61.79,58.69,59.77,320244400,8.05
2006-05-30,63.29,63.30,61.22,61.22,140850500,8.25
2006-05-26,64.31,64.56,63.14,63.55,108237500,8.56
2006-05-25,64.26,64.45,63.29,64.33,115843000,8.67
2006-05-24,62.99,63.65,61.56,63.34,229007800,8.54
2006-05-23,64.86,65.19,63.00,63.15,173603500,8.51
2006-05-22,63.87,63.99,62.77,63.38,179743900,8.54
2006-05-19,63.26,64.88,62.82,64.51,246466500,8.69
2006-05-18,65.68,66.26,63.12,63.18,164610600,8.51
2006-05-17,64.71,65.70,64.07,65.26,188548500,8.79
2006-05-16,68.10,68.25,64.75,64.98,234185000,8.76
2006-05-15,67.37,68.38,67.12,67.79,132294400,9.13
2006-05-12,67.85,68.69,66.86,67.70,160443500,9.12
2006-05-11,70.79,70.84,67.55,68.15,203172200,9.18
2006-05-10,71.29,71.33,69.61,70.60,114972200,9.51
2006-05-09,71.82,72.56,70.62,71.03,132916700,9.57
2006-05-08,72.99,73.80,71.72,71.89,148712900,9.69
2006-05-05,71.86,72.25,71.15,71.89,140977900,9.69
2006-05-04,71.22,72.89,70.46,71.13,215105100,9.58
2006-05-03,71.83,71.95,70.18,71.14,171747800,9.59
2006-05-02,70.15,71.98,70.11,71.62,192915800,9.65
2006-05-01,70.77,71.54,69.16,69.60,187595100,9.38
2006-04-28,69.38,71.30,69.20,70.39,190009400,9.49
2006-04-27,67.73,69.86,67.35,69.36,211486800,9.35
2006-04-26,66.65,68.28,66.40,68.15,177721600,9.18
2006-04-25,65.96,66.59,65.56,66.17,132265700,8.92
2006-04-24,66.85,66.92,65.50,65.75,176757000,8.86
2006-04-21,68.19,68.64,66.47,67.04,197246700,9.03
2006-04-20,69.51,70.00,66.20,67.63,416745700,9.11
2006-04-19,66.82,67.00,65.47,65.65,271508300,8.85
2006-04-18,65.04,66.47,64.79,66.22,198711100,8.92
2006-04-17,66.51,66.84,64.35,64.81,180484500,8.73
2006-04-13,66.34,67.44,65.81,66.47,183669500,8.96
2006-04-12,68.01,68.17,66.30,66.71,184973600,8.99
2006-04-11,68.99,69.30,67.07,67.99,234829000,9.16
2006-04-10,70.29,70.93,68.45,68.67,225878800,9.25
2006-04-07,70.93,71.21,68.47,69.79,386309700,9.40
2006-04-06,68.30,72.05,68.20,71.24,665942200,9.60
2006-04-05,64.71,67.21,64.15,67.21,558352200,9.06
2006-04-04,62.10,62.22,61.05,61.17,232981000,8.24
2006-04-03,63.67,64.12,62.61,62.65,203947800,8.44
2006-03-31,63.25,63.61,62.24,62.72,203839300,8.45
2006-03-30,62.82,63.30,61.53,62.75,347662700,8.46
2006-03-29,59.13,62.52,57.67,62.33,586708500,8.40
2006-03-28,59.63,60.14,58.25,58.71,342580700,7.91
2006-03-27,60.35,61.38,59.40,59.51,277018000,8.02
2006-03-24,60.25,60.94,59.03,59.96,267995000,8.08
2006-03-23,61.82,61.90,59.61,60.16,356956600,8.11
2006-03-22,62.16,63.25,61.27,61.67,336473900,8.31
2006-03-21,61.81,64.34,61.39,61.81,336341600,8.33
2006-03-20,65.22,65.46,63.87,63.99,151360300,8.62
2006-03-17,64.75,65.54,64.11,64.66,203010500,8.71
2006-03-16,66.85,66.90,64.30,64.31,187409600,8.67
2006-03-15,67.71,68.04,65.52,66.23,222999000,8.92
2006-03-14,65.77,67.32,65.50,67.32,160505100,9.07
2006-03-13,65.05,66.28,64.79,65.68,215296900,8.85
2006-03-10,64.05,64.49,62.45,63.19,260785700,8.51
2006-03-09,65.98,66.47,63.81,63.93,199826200,8.61
2006-03-08,66.29,67.20,65.35,65.66,163312800,8.85
2006-03-07,65.76,66.90,65.08,66.31,218219400,8.94
2006-03-06,67.69,67.72,64.94,65.48,228166400,8.82
2006-03-03,69.40,69.91,67.53,67.72,184417100,9.13
2006-03-02,68.99,69.99,68.67,69.61,156318400,9.38
2006-03-01,68.84,69.49,68.02,69.10,190954400,9.31
2006-02-28,71.58,72.40,68.10,68.49,316745100,9.23
2006-02-27,71.99,72.12,70.65,70.99,197810200,9.57
2006-02-24,72.14,72.89,71.20,71.46,133686000,9.63
2006-02-23,71.79,73.00,71.43,71.75,214229400,9.67
2006-02-22,69.00,71.67,68.00,71.32,244559700,9.61
2006-02-21,70.59,70.80,68.68,69.08,194901700,9.31
2006-02-17,70.30,70.89,69.61,70.29,143999800,9.47
2006-02-16,69.91,71.01,69.48,70.57,237043800,9.51
2006-02-15,67.16,69.62,66.75,69.22,289942800,9.33
2006-02-14,65.10,68.10,65.00,67.64,290234700,9.11
2006-02-13,66.63,66.75,64.64,64.71,220874500,8.72
2006-02-10,65.18,67.67,62.90,67.31,440119400,9.07
2006-02-09,69.10,69.23,64.53,64.95,287441000,8.75
2006-02-08,68.49,69.08,66.00,68.81,238278600,9.27
2006-02-07,68.27,69.48,66.68,67.60,347207700,9.11
2006-02-06,72.02,72.51,66.74,67.30,412941900,9.07
2006-02-03,72.24,72.79,71.04,71.85,173030900,9.68
2006-02-02,75.10,75.36,72.05,72.10,176830500,9.72
2006-02-01,74.95,76.46,74.64,75.42,130296600,10.16
2006-01-31,75.50,76.34,73.75,75.51,228385500,10.18
2006-01-30,71.17,76.60,70.87,75.00,349600300,10.11
2006-01-27,72.95,73.60,71.10,72.03,238466200,9.71
2006-01-26,74.53,75.43,71.93,72.33,295346800,9.75
2006-01-25,77.39,77.50,73.25,74.20,318946600,10.00
2006-01-24,78.76,79.42,75.77,76.04,285563600,10.25
2006-01-23,76.10,79.56,76.00,77.67,264932500,10.47
2006-01-20,79.28,80.04,75.83,76.09,283689700,10.25
2006-01-19,81.25,81.66,78.74,79.04,423962000,10.65
2006-01-18,83.08,84.05,81.85,82.49,300159300,11.12
2006-01-17,85.70,86.38,83.87,84.71,208905900,11.41
2006-01-13,84.99,86.01,84.60,85.59,194076400,11.53
2006-01-12,84.97,86.40,83.62,84.29,320202400,11.36
2006-01-11,83.84,84.80,82.59,83.90,373448600,11.31
2006-01-10,76.25,81.89,75.83,80.86,569967300,10.90
2006-01-09,76.73,77.20,75.74,76.05,168760200,10.25
2006-01-06,75.25,76.70,74.55,76.30,176114400,10.28
2006-01-05,74.83,74.90,73.75,74.38,112355600,10.02
2006-01-04,75.13,75.98,74.50,74.97,154900900,10.10
2006-01-03,72.38,74.75,72.25,74.75,201808600,10.07
2005-12-30,70.91,72.43,70.34,71.89,156065700,9.69
2005-12-29,73.78,73.82,71.42,71.45,122506300,9.63
2005-12-28,74.47,74.76,73.32,73.57,99528800,9.91
2005-12-27,74.00,75.18,73.95,74.23,147647500,10.00
2005-12-23,74.17,74.26,73.30,73.35,57464400,9.88
2005-12-22,73.91,74.49,73.60,74.02,92652700,9.97
2005-12-21,72.60,73.61,72.54,73.50,118934200,9.90
2005-12-20,71.63,72.38,71.12,72.11,119777000,9.72
2005-12-19,71.11,72.60,71.04,71.38,132323800,9.62
2005-12-16,72.14,72.30,71.06,71.11,167792800,9.58
2005-12-15,72.68,72.86,71.35,72.18,140290500,9.73
2005-12-14,72.53,73.30,70.27,72.01,362679100,9.70
2005-12-13,74.85,75.46,74.21,74.98,123454100,10.10
2005-12-12,74.87,75.35,74.56,74.91,131248600,10.09
2005-12-09,74.21,74.59,73.35,74.33,138850600,10.02
2005-12-08,73.20,74.17,72.60,74.08,197619800,9.98
2005-12-07,74.23,74.46,73.12,73.95,169866200,9.96
2005-12-06,73.93,74.83,73.35,74.05,214257400,9.98
2005-12-05,71.95,72.53,71.49,71.82,145917800,9.68
2005-12-02,72.27,72.74,70.70,72.63,223940500,9.79
2005-12-01,68.95,71.73,68.81,71.60,203223300,9.65
2005-11-30,68.43,68.85,67.52,67.82,148918700,9.14
2005-11-29,69.99,70.30,67.35,68.10,222858300,9.18
2005-11-28,70.72,71.07,69.07,69.66,254629900,9.39
2005-11-25,67.66,69.54,67.50,69.34,98753200,9.34
2005-11-23,66.88,67.98,66.69,67.11,121463300,9.04
2005-11-22,64.84,66.76,64.52,66.52,135070600,8.96
2005-11-21,64.82,65.19,63.72,64.96,127927800,8.75
2005-11-18,65.31,65.43,64.37,64.56,131240200,8.70
2005-11-17,65.59,65.88,64.25,64.52,169051400,8.69
2005-11-16,63.15,65.06,63.09,64.95,196128800,8.75
2005-11-15,61.60,63.08,61.46,62.28,134210300,8.39
2005-11-14,61.54,61.98,60.91,61.45,92483300,8.28
2005-11-11,61.54,62.11,61.34,61.54,106362200,8.29
2005-11-10,60.64,61.20,59.01,61.18,166336100,8.24
2005-11-09,60.00,61.21,60.00,60.11,138232500,8.10
2005-11-08,59.95,60.38,59.10,59.90,118441400,8.07
2005-11-07,60.85,61.67,60.14,60.23,159707800,8.12
2005-11-04,60.35,61.24,59.62,61.15,219508800,8.24
2005-11-03,60.26,62.32,60.07,61.85,221095700,8.33
2005-11-02,57.72,60.00,57.60,59.95,214265100,8.08
2005-11-01,57.24,58.14,56.87,57.50,187421500,7.75
2005-10-31,55.20,57.98,54.75,57.59,235211200,7.76
2005-10-28,56.04,56.43,54.17,54.47,192446800,7.34
2005-10-27,56.99,57.01,55.41,55.41,102885300,7.47
2005-10-26,56.28,57.56,55.92,57.03,157898300,7.68
2005-10-25,56.40,56.85,55.69,56.10,116281900,7.56
2005-10-24,55.25,56.79,55.09,56.79,152438300,7.65
2005-10-21,56.84,56.98,55.36,55.66,199181500,7.50
2005-10-20,54.47,56.50,54.35,56.14,339440500,7.56
2005-10-19,52.07,54.96,51.21,54.94,252170800,7.40
2005-10-18,53.25,53.95,52.20,52.21,152397000,7.04
2005-10-17,53.98,54.23,52.68,53.44,154208600,7.20
2005-10-14,54.03,54.35,52.79,54.00,258888000,7.28
2005-10-13,49.44,53.95,49.27,53.74,466393900,7.24
2005-10-12,48.65,50.30,47.87,49.25,674371600,6.64
2005-10-11,51.23,51.87,50.40,51.59,306471200,6.95
2005-10-10,51.76,51.91,50.28,50.37,126876400,6.79
2005-10-07,51.72,51.93,50.55,51.30,169470700,6.91
2005-10-06,53.20,53.49,50.87,51.70,189384300,6.97
2005-10-05,54.33,54.36,52.75,52.78,152692400,7.11
2005-10-04,54.95,55.35,53.64,53.75,134864800,7.24
2005-10-03,54.16,54.54,53.68,54.44,126888300,7.34
2005-09-30,52.33,53.65,51.88,53.61,132908300,7.22
2005-09-29,51.23,52.59,50.81,52.34,159211500,7.05
2005-09-28,53.07,53.11,50.59,51.08,281386000,6.88
2005-09-27,53.92,54.24,53.43,53.44,85425900,7.20
2005-09-26,54.03,54.56,53.32,53.84,136640700,7.25
2005-09-23,52.10,53.50,51.84,53.20,139614300,7.17
2005-09-22,51.88,52.47,51.32,51.90,115931900,6.99
2005-09-21,52.96,53.05,51.86,52.11,108686900,7.02
2005-09-20,52.99,53.81,52.92,53.19,204957200,7.17
2005-09-19,51.05,52.89,51.05,52.64,195932800,7.09
2005-09-16,50.23,51.21,49.95,51.21,147751100,6.90
2005-09-15,50.00,50.18,49.33,49.87,103789000,6.72
2005-09-14,51.06,51.19,49.46,49.61,118606600,6.68
2005-09-13,51.02,51.29,50.32,50.82,123221000,6.85
2005-09-12,51.10,51.63,50.58,51.40,113199100,6.93
2005-09-09,50.07,51.35,49.79,51.31,153910400,6.91
2005-09-08,49.35,50.12,49.14,49.78,175660100,6.71
2005-09-07,49.05,49.40,47.92,48.68,240768500,6.56
2005-09-06,46.70,48.88,46.55,48.80,204654800,6.58
2005-09-02,46.30,46.80,46.12,46.22,55594700,6.23
2005-09-01,47.00,47.17,46.09,46.26,89091800,6.23
2005-08-31,46.86,47.03,46.27,46.89,100739100,6.32
2005-08-30,45.99,46.79,45.92,46.57,129690400,6.28
2005-08-29,45.27,46.03,45.26,45.84,64073800,6.18
2005-08-26,46.12,46.34,45.36,45.74,65264500,6.16
2005-08-25,46.12,46.49,45.81,46.06,69063400,6.21
2005-08-24,45.60,47.12,45.59,45.77,143017700,6.17
2005-08-23,45.85,46.10,45.32,45.74,73901100,6.16
2005-08-22,46.15,46.75,45.26,45.87,96933200,6.18
2005-08-19,46.28,46.70,45.77,45.83,94142300,6.18
2005-08-18,46.91,47.00,45.75,46.30,110639900,6.24
2005-08-17,46.40,47.44,46.37,47.15,124931100,6.35
2005-08-16,47.39,47.50,46.21,46.25,134405600,6.23
2005-08-15,46.48,48.33,46.45,47.68,271681900,6.42
2005-08-12,43.46,46.22,43.36,46.10,229009200,6.21
2005-08-11,43.39,44.12,43.25,44.00,67995900,5.93
2005-08-10,44.00,44.39,43.31,43.38,90236300,5.85
2005-08-09,42.93,43.89,42.91,43.82,95209800,5.90
2005-08-08,43.00,43.25,42.61,42.65,44095800,5.75
2005-08-05,42.49,43.36,42.02,42.99,60482800,5.79
2005-08-04,42.89,43.00,42.29,42.71,67326000,5.76
2005-08-03,43.19,43.31,42.77,43.22,64580600,5.82
2005-08-02,42.89,43.50,42.61,43.19,74218900,5.82
2005-08-01,42.57,43.08,42.08,42.75,78562400,5.76
2005-07-29,43.56,44.38,42.26,42.65,140520100,5.75
2005-07-28,43.85,44.00,43.30,43.80,62827800,5.90
2005-07-27,43.83,44.07,42.67,43.99,70937300,5.93
2005-07-26,44.01,44.11,43.36,43.63,67148200,5.88
2005-07-25,43.99,44.28,43.73,43.81,73656800,5.90
2005-07-22,43.44,44.00,43.39,44.00,75276600,5.93
2005-07-21,43.70,44.04,42.90,43.29,101066000,5.83
2005-07-20,42.86,43.80,42.65,43.63,113348900,5.88
2005-07-19,41.52,43.23,41.07,43.19,167765500,5.82
2005-07-18,41.41,42.10,41.37,41.49,146574400,5.59
2005-07-15,40.97,41.57,40.46,41.55,171920700,5.60
2005-07-14,40.79,42.01,40.23,40.75,524015100,5.49
2005-07-13,38.29,38.50,37.90,38.35,171208800,5.17
2005-07-12,38.23,38.40,37.91,38.24,96759600,5.15
2005-07-11,38.37,38.65,37.78,38.10,97197100,5.13
2005-07-08,37.87,38.28,37.47,38.25,72683800,5.15
2005-07-07,36.81,37.76,36.80,37.63,95930800,5.07
2005-07-06,37.71,38.16,37.20,37.39,98656600,5.04
2005-07-05,36.55,38.15,36.50,37.98,113567300,5.12
2005-07-01,36.83,36.97,36.29,36.50,62500200,4.92
2005-06-30,36.61,37.16,36.31,36.81,104597500,4.96
2005-06-29,37.23,37.29,36.12,36.37,112089600,4.90
2005-06-28,37.49,37.59,37.17,37.31,87574900,5.03
2005-06-27,36.84,38.10,36.68,37.10,150042900,5.00
2005-06-24,39.09,39.12,37.68,37.76,102677400,5.09
2005-06-23,38.83,39.78,38.65,38.89,168563500,5.24
2005-06-22,38.26,38.60,38.14,38.55,106231300,5.19
2005-06-21,37.72,38.19,37.38,37.86,92631700,5.10
2005-06-20,37.85,38.09,37.45,37.61,80929100,5.07
2005-06-17,38.47,38.54,37.83,38.31,149031400,5.16
2005-06-16,37.19,38.08,36.82,37.98,136918600,5.12
2005-06-15,36.87,37.30,36.30,37.13,140835800,5.00
2005-06-14,35.92,36.15,35.75,36.00,86961700,4.85
2005-06-13,35.89,36.61,35.82,35.90,108943100,4.84
2005-06-10,37.40,37.40,35.52,35.81,169733200,4.83
2005-06-09,37.00,37.94,36.82,37.65,97563900,5.07
2005-06-08,36.63,37.25,36.57,36.92,101001600,4.98
2005-06-07,37.60,37.73,36.45,36.54,186316200,4.92
2005-06-06,38.33,38.63,37.56,37.92,202991600,5.11
2005-06-03,38.16,38.58,37.77,38.24,239217300,5.15
2005-06-02,40.05,40.32,39.60,40.04,93493400,5.40
2005-06-01,39.89,40.76,39.86,40.30,113453200,5.43
2005-05-31,40.66,40.74,39.58,39.76,101051300,5.36
2005-05-27,40.64,40.79,40.01,40.56,79002000,5.47
2005-05-26,39.94,40.94,39.94,40.74,131380200,5.49
2005-05-25,39.50,39.95,39.32,39.78,99001700,5.36
2005-05-24,39.45,39.99,39.03,39.70,148365000,5.35
2005-05-23,37.85,39.90,37.85,39.76,260643600,5.36
2005-05-20,37.25,37.65,37.19,37.55,113162700,5.06
2005-05-19,35.78,37.68,35.78,37.55,198290400,5.06
2005-05-18,35.45,37.56,34.99,35.84,159180700,4.83
2005-05-17,35.14,35.46,34.54,35.36,147086100,4.76
2005-05-16,34.56,35.70,34.53,35.55,118573700,4.79
2005-05-13,34.20,35.23,34.07,34.77,175678300,4.69
2005-05-12,35.42,35.59,34.00,34.13,242560500,4.60
2005-05-11,35.20,35.67,33.11,35.61,510495300,4.80
2005-05-10,36.75,37.25,36.33,36.42,110065900,4.91
2005-05-09,37.28,37.45,36.75,36.97,88923800,4.98
2005-05-06,36.89,37.33,36.79,37.24,81561900,5.02
2005-05-05,37.25,37.27,36.47,36.68,96841500,4.94
2005-05-04,36.11,37.20,36.10,37.15,112044100,5.01
2005-05-03,36.40,36.74,36.03,36.21,124184900,4.88
2005-05-02,36.21,36.65,36.02,36.43,116480000,4.91
2005-04-29,36.15,36.23,35.22,36.06,167907600,4.86
2005-04-28,36.29,36.34,35.24,35.54,143776500,4.79
2005-04-27,35.89,36.36,35.51,35.95,153472200,4.84
2005-04-26,36.78,37.51,36.12,36.19,202626900,4.88
2005-04-25,36.49,37.02,36.11,36.98,186615100,4.98
2005-04-22,36.84,37.00,34.90,35.50,209782300,4.78
2005-04-21,36.40,37.21,35.90,37.18,189898100,5.01
2005-04-20,37.66,37.74,35.44,35.51,236282900,4.79
2005-04-19,36.60,37.44,35.87,37.09,270410700,5.00
2005-04-18,35.00,36.30,34.00,35.62,331794400,4.80
2005-04-15,36.62,37.25,35.28,35.35,432021800,4.76
2005-04-14,38.81,39.56,36.84,37.26,688298100,5.02
2005-04-13,42.95,42.99,40.39,41.04,342986700,5.53
2005-04-12,42.49,43.19,42.01,42.66,245265300,5.75
2005-04-11,44.15,44.25,41.91,41.92,205415700,5.65
2005-04-08,43.70,44.45,43.54,43.74,162487500,5.89
2005-04-07,42.33,43.75,42.25,43.56,126746900,5.87
2005-04-06,42.40,42.81,42.15,42.33,103706400,5.70
2005-04-05,41.22,42.24,41.09,41.89,139059900,5.64
2005-04-04,40.99,41.31,40.16,41.09,145003600,5.54
2005-04-01,42.09,42.18,40.57,40.89,160321000,5.51
2005-03-31,42.45,42.52,41.59,41.67,159033700,5.62
2005-03-30,42.07,42.80,41.82,42.80,98739900,5.77
2005-03-29,42.56,42.83,41.50,41.75,115339000,5.63
2005-03-28,42.75,42.96,42.47,42.53,68852700,5.73
2005-03-24,42.91,43.00,42.50,42.50,88176200,5.73
2005-03-23,42.45,43.40,42.02,42.55,152455800,5.73
2005-03-22,43.71,43.96,42.68,42.83,137853800,5.77
2005-03-21,43.29,43.97,42.86,43.70,135282000,5.89
2005-03-18,43.33,43.44,42.50,42.96,235037600,5.79
2005-03-17,41.53,42.88,41.32,42.25,200480000,5.69
2005-03-16,41.21,42.31,40.78,41.18,174453300,5.55
2005-03-15,40.64,41.14,40.25,40.96,127152200,5.52
2005-03-14,40.52,40.79,39.52,40.32,151346300,5.43
2005-03-11,40.21,40.59,39.80,40.27,158207700,5.43
2005-03-10,39.53,40.26,39.10,39.83,194277300,5.37
2005-03-09,39.64,40.28,38.83,39.35,330616300,5.30
2005-03-08,41.90,42.16,40.10,40.53,255362800,5.46
2005-03-07,42.80,43.25,42.35,42.75,112658000,5.76
2005-03-04,42.76,43.01,41.85,42.81,189154700,5.77
2005-03-03,44.37,44.41,41.22,41.79,352913400,5.63
2005-03-02,44.25,44.89,44.08,44.12,114540300,5.95
2005-03-01,44.99,45.11,44.16,44.50,117047000,6.00
2005-02-28,44.68,45.14,43.96,44.86,162902600,6.04
2005-02-25,89.62,89.91,88.19,88.99,228877600,6.00
2005-02-24,88.48,89.31,87.73,88.93,379757000,5.99
2005-02-23,86.72,88.45,85.55,88.23,336295400,5.94
2005-02-22,86.30,88.30,85.29,85.29,304823400,5.75
2005-02-18,87.74,87.86,86.25,86.81,290813600,5.85
2005-02-17,90.65,90.88,87.45,87.81,379618400,5.92
2005-02-16,88.15,90.20,87.35,90.13,409810800,6.07
2005-02-15,86.66,89.08,86.00,88.41,578054400,5.96
2005-02-14,82.73,84.79,82.05,84.63,317865800,5.70
2005-02-11,79.86,81.76,78.94,81.21,300263600,5.47
2005-02-10,78.72,79.28,76.66,78.36,273254800,5.28
2005-02-09,81.04,81.99,78.10,78.74,297864000,5.31
2005-02-08,79.07,81.38,78.79,80.90,222504800,5.45
2005-02-07,78.93,79.35,77.50,78.94,131114200,5.32
2005-02-04,77.87,78.93,77.53,78.84,140889000,5.31
2005-02-03,79.10,79.43,77.33,77.81,182912800,5.24
2005-02-02,77.95,79.91,77.69,79.63,255015600,5.37
2005-02-01,77.05,77.77,76.58,77.53,169598800,5.22
2005-01-31,74.58,77.89,74.51,76.90,420274400,5.18
2005-01-28,72.62,73.98,72.44,73.98,200403000,4.98
2005-01-27,72.16,72.92,71.55,72.64,124056800,4.89
2005-01-26,72.66,72.75,71.22,72.25,184874200,4.87
2005-01-25,71.37,72.84,70.94,72.05,242307800,4.85
2005-01-24,70.98,71.78,70.55,70.76,210407400,4.77
2005-01-21,71.31,71.60,70.00,70.49,227833200,4.75
2005-01-20,69.65,71.27,69.47,70.46,228730600,4.75
2005-01-19,70.49,71.46,69.75,69.88,187973800,4.71
2005-01-18,69.85,70.70,67.75,70.65,251615000,4.76
2005-01-14,70.25,71.72,69.19,70.20,442685600,4.73
2005-01-13,73.71,74.42,69.73,69.80,791179200,4.70
2005-01-12,65.45,65.90,63.30,65.46,479925600,4.41
2005-01-11,68.25,69.15,64.14,64.56,652906800,4.35
2005-01-10,69.83,70.70,67.88,68.96,431327400,4.65
2005-01-07,65.00,69.63,64.75,69.25,556862600,4.67
2005-01-06,64.67,64.91,63.33,64.55,176388800,4.35
2005-01-05,64.46,65.25,64.05,64.50,170108400,4.35
2005-01-04,63.79,65.47,62.97,63.94,274202600,4.31
2005-01-03,64.78,65.11,62.60,63.29,172998000,4.26
2004-12-31,64.89,65.00,64.03,64.40,69647200,4.34
2004-12-30,64.81,65.03,64.22,64.80,86335200,4.37
2004-12-29,63.81,64.98,63.57,64.44,112390600,4.34
2004-12-28,63.30,64.25,62.05,64.18,152938800,4.32
2004-12-27,64.80,65.15,62.88,63.16,139872600,4.26
2004-12-23,63.75,64.25,63.60,64.01,61482400,4.31
2004-12-22,63.66,64.36,63.40,63.75,141457400,4.30
2004-12-21,63.56,63.77,61.60,63.69,266103600,4.29
2004-12-20,65.47,66.00,61.76,62.72,292031600,4.23
2004-12-17,66.84,67.04,64.90,64.99,195874000,4.38
2004-12-16,66.15,67.50,66.05,66.60,281528800,4.49
2004-12-15,65.24,65.46,64.66,65.26,99590400,4.40
2004-12-14,65.40,65.88,65.02,65.29,103930400,4.40
2004-12-13,65.62,65.90,64.60,64.91,98760200,4.37
2004-12-10,65.03,66.05,64.70,65.15,193943400,4.39
2004-12-09,62.81,64.40,62.07,63.99,185375400,4.31
2004-12-08,63.08,64.43,62.05,63.28,172975600,4.26
2004-12-07,65.93,66.73,62.56,62.89,264224800,4.24
2004-12-06,64.25,66.24,62.95,65.78,311980200,4.43
2004-12-03,64.53,65.00,61.75,62.68,309712200,4.22
2004-12-02,66.13,66.90,64.66,65.21,246860600,4.39
2004-12-01,67.79,67.95,66.27,67.79,200138400,4.57
2004-11-30,68.79,68.79,67.05,67.05,257129600,4.52
2004-11-29,68.95,69.57,67.41,68.44,428229200,4.61
2004-11-26,65.35,65.76,64.34,64.55,137536000,4.35
2004-11-24,61.69,65.20,61.55,64.05,347697000,4.32
2004-11-23,62.30,62.45,61.05,61.27,227862600,4.13
2004-11-22,61.80,64.00,57.90,61.35,642052600,4.13
2004-11-19,55.49,56.91,54.50,55.17,191319800,3.72
2004-11-18,54.30,55.45,54.29,55.39,114787400,3.73
2004-11-17,55.19,55.45,54.22,54.90,99437800,3.70
2004-11-16,55.16,55.20,54.48,54.94,73775800,3.70
2004-11-15,55.20,55.46,54.34,55.24,94011400,3.72
2004-11-12,55.01,55.69,54.84,55.50,98925400,3.74
2004-11-11,54.95,55.43,54.23,55.30,101824800,3.73
2004-11-10,53.95,55.39,53.91,54.75,127169000,3.69
2004-11-09,54.23,54.55,53.38,54.05,118941200,3.64
2004-11-08,54.27,55.45,53.86,54.38,131730200,3.66
2004-11-05,54.86,55.00,52.04,54.72,301261800,3.69
2004-11-04,55.03,55.55,54.37,54.45,232156400,3.67
2004-11-03,54.37,56.11,53.99,55.31,301043400,3.73
2004-11-02,52.40,54.08,52.40,53.50,182497000,3.60
2004-11-01,52.50,53.26,52.04,52.45,150512600,3.53
2004-10-29,51.84,53.20,51.80,52.40,202554800,3.53
2004-10-28,49.98,52.22,49.50,52.19,216066200,3.52
2004-10-27,48.51,50.62,48.17,50.30,298373600,3.39
2004-10-26,47.45,48.05,46.97,47.97,148590400,3.23
2004-10-25,47.20,47.84,47.07,47.55,98161000,3.20
2004-10-22,47.54,47.67,47.02,47.41,120766800,3.19
2004-10-21,47.48,48.13,47.36,47.94,181126400,3.23
2004-10-20,47.18,47.60,46.65,47.47,151277000,3.20
2004-10-19,48.10,48.35,47.31,47.42,200498200,3.19
2004-10-18,44.70,47.75,44.70,47.75,300188000,3.22
2004-10-15,44.88,45.61,44.19,45.50,257782000,3.07
2004-10-14,43.19,45.75,42.55,44.98,692106800,3.03
2004-10-13,38.87,39.76,38.74,39.75,290752000,2.68
2004-10-12,38.50,38.58,37.65,38.29,115047800,2.58
2004-10-11,38.80,39.06,38.20,38.59,80967600,2.60
2004-10-08,39.56,39.77,38.84,39.06,89807200,2.63
2004-10-07,40.54,40.93,39.46,39.62,106537200,2.67
2004-10-06,39.50,40.76,39.47,40.64,111575800,2.74
2004-10-05,38.56,39.67,38.40,39.37,101540600,2.65
2004-10-04,39.18,39.18,38.75,38.79,143521000,2.61
2004-10-01,39.12,39.19,38.58,38.67,116351200,2.61
2004-09-30,39.00,39.27,38.45,38.75,106253000,2.61
2004-09-29,37.93,38.86,37.82,38.68,68377400,2.61
2004-09-28,37.46,38.29,37.45,38.04,88296600,2.56
2004-09-27,36.95,37.98,36.83,37.53,99379000,2.53
2004-09-24,37.45,38.00,37.15,37.29,92372000,2.51
2004-09-23,37.04,37.50,36.93,37.27,99351000,2.51
2004-09-22,38.10,38.14,36.81,36.92,100422000,2.49
2004-09-21,37.75,38.87,37.46,38.01,96663000,2.56
2004-09-20,36.88,37.98,36.87,37.71,61250000,2.54
2004-09-17,36.55,37.38,36.40,37.14,125577200,2.50
2004-09-16,35.20,36.76,35.08,36.35,125479200,2.45
2004-09-15,35.36,35.48,34.80,35.20,58167200,2.37
2004-09-14,35.24,35.55,34.78,35.49,63705600,2.39
2004-09-13,35.88,36.07,35.32,35.59,70494200,2.40
2004-09-10,35.66,36.23,35.46,35.87,82003600,2.42
2004-09-09,36.10,36.30,35.28,35.70,115334800,2.41
2004-09-08,35.70,36.57,35.68,36.35,85881600,2.45
2004-09-07,35.40,36.19,35.23,35.76,75489400,2.41
2004-09-03,35.01,35.92,35.01,35.23,73367000,2.37
2004-09-02,35.50,35.81,34.83,35.66,101581200,2.40
2004-09-01,34.30,35.99,34.19,35.86,128931600,2.42
2004-08-31,34.07,34.95,34.00,34.49,94140200,2.32
2004-08-30,34.00,34.72,33.96,34.12,54535600,2.30
2004-08-27,34.68,34.76,34.00,34.35,97203400,2.31
2004-08-26,33.04,35.18,32.74,34.66,238964600,2.34
2004-08-25,31.87,33.15,31.73,33.05,126404600,2.23
2004-08-24,31.26,31.95,31.19,31.95,93534000,2.15
2004-08-23,30.86,31.27,30.60,31.08,63665000,2.09
2004-08-20,30.71,30.99,30.49,30.80,79195200,2.08
2004-08-19,31.51,31.86,30.36,30.71,97230000,2.07
2004-08-18,30.51,31.85,30.49,31.74,91163800,2.14
2004-08-17,30.58,31.13,30.35,30.87,80754800,2.08
2004-08-16,31.00,31.72,30.64,30.78,108918600,2.07
2004-08-13,30.60,31.28,30.40,30.84,82012000,2.08
2004-08-12,30.45,30.85,30.28,30.37,56550200,2.05
2004-08-11,31.10,31.13,30.26,31.01,80598000,2.09
2004-08-10,30.39,31.54,30.35,31.52,87759000,2.12
2004-08-09,29.85,30.45,29.81,30.30,72711800,2.04
2004-08-06,30.90,31.10,29.70,29.78,123072600,2.01
2004-08-05,31.81,32.30,31.25,31.39,61125400,2.11
2004-08-04,31.19,32.12,31.17,31.79,69122200,2.14
2004-08-03,31.45,31.72,31.15,31.29,52907400,2.11
2004-08-02,31.18,32.20,31.13,31.58,91273000,2.13
2004-07-30,32.65,33.00,32.00,32.34,60755800,2.18
2004-07-29,32.47,32.82,32.13,32.64,55539400,2.20
2004-07-28,32.31,32.41,31.16,32.27,71262800,2.17
2004-07-27,31.80,32.75,31.57,32.43,106251600,2.18
2004-07-26,30.85,31.45,30.78,31.26,98483000,2.11
2004-07-23,31.53,31.75,30.48,30.70,68392800,2.07
2004-07-22,31.25,31.73,31.06,31.68,83529600,2.13
2004-07-21,32.42,32.71,31.34,31.62,75314400,2.13
2004-07-20,31.95,32.20,31.55,32.20,80936800,2.17
2004-07-19,32.01,32.22,31.66,31.97,133292600,2.15
2004-07-16,32.80,32.92,32.12,32.20,122095400,2.17
2004-07-15,32.66,33.63,32.11,32.93,441931000,2.22
2004-07-14,28.86,29.97,28.74,29.58,208950000,1.99
2004-07-13,29.25,29.60,29.02,29.22,79044000,1.97
2004-07-12,30.02,30.04,28.93,29.14,127905400,1.96
2004-07-09,30.27,30.50,30.03,30.03,52215800,2.02
2004-07-08,30.13,30.68,29.95,30.14,58345000,2.03
2004-07-07,30.85,31.36,30.13,30.39,99498000,2.05
2004-07-06,31.27,31.42,30.80,30.95,87245200,2.09
2004-07-02,30.48,31.18,29.73,31.08,227670800,2.09
2004-07-01,32.10,32.48,31.90,32.30,85485400,2.18
2004-06-30,32.56,32.97,31.89,32.54,93261000,2.19
2004-06-29,32.07,32.99,31.41,32.50,147638400,2.19
2004-06-28,34.18,34.19,32.21,32.49,130274200,2.19
2004-06-25,33.07,33.70,33.00,33.70,80857000,2.27
2004-06-24,33.51,33.70,32.98,33.18,63128800,2.24
2004-06-23,33.00,33.83,32.89,33.70,97717200,2.27
2004-06-22,32.30,33.09,32.29,33.00,90127800,2.22
2004-06-21,33.12,33.50,32.12,32.33,97553400,2.18
2004-06-18,32.66,33.41,32.43,32.91,101563000,2.22
2004-06-17,32.56,33.13,32.21,32.81,137830000,2.21
2004-06-16,30.66,33.32,30.53,32.74,227410400,2.21
2004-06-15,30.54,31.14,30.26,30.69,111158600,2.07
2004-06-14,30.65,30.68,29.50,30.12,60996600,2.03
2004-06-10,30.20,30.97,30.20,30.74,64394400,2.07
2004-06-09,30.09,30.71,30.00,30.20,87301200,2.03
2004-06-08,29.99,30.44,29.83,30.35,103905200,2.04
2004-06-07,29.04,29.98,28.81,29.81,73969000,2.01
2004-06-04,28.56,29.25,28.51,28.78,99778000,1.94
2004-06-03,28.72,28.99,28.29,28.40,62732600,1.91
2004-06-02,28.03,29.17,27.80,28.92,79678200,1.95
2004-06-01,27.79,28.20,27.61,28.06,45533600,1.89
2004-05-28,28.08,28.27,27.80,28.06,36429400,1.89
2004-05-27,28.46,28.60,27.82,28.17,58993200,1.90
2004-05-26,28.33,28.78,28.00,28.51,80542000,1.92
2004-05-25,27.50,28.51,27.29,28.41,79994600,1.91
2004-05-24,27.29,27.90,27.11,27.34,58900800,1.84
2004-05-21,26.90,27.20,26.73,27.11,44973600,1.83
2004-05-20,26.63,27.00,26.47,26.71,49074200,1.80
2004-05-19,27.40,27.50,26.42,26.47,93898000,1.78
2004-05-18,26.97,27.29,26.80,27.06,51515800,1.82
2004-05-17,26.70,27.06,26.36,26.64,75111400,1.79
2004-05-14,27.25,27.32,26.45,27.06,64450400,1.82
2004-05-13,27.10,27.72,26.90,27.19,57463000,1.83
2004-05-12,26.79,27.34,26.24,27.30,61355000,1.84
2004-05-11,26.40,27.19,26.40,27.14,76293000,1.83
2004-05-10,26.27,26.60,25.94,26.28,62494600,1.77
2004-05-07,26.55,27.57,26.55,26.67,104759200,1.80
2004-05-06,26.40,26.75,25.90,26.58,65889600,1.79
2004-05-05,26.20,26.75,25.96,26.65,59526600,1.80
2004-05-04,25.97,26.55,25.50,26.14,69995800,1.76
2004-05-03,26.00,26.33,25.74,26.07,74408600,1.76
2004-04-30,26.71,26.96,25.49,25.78,116625600,1.74
2004-04-29,26.45,27.00,25.98,26.77,115197600,1.80
2004-04-28,26.82,27.01,26.34,26.45,57792000,1.78
2004-04-27,27.24,27.44,26.69,26.94,70966000,1.82
2004-04-26,27.58,27.64,27.00,27.13,57782200,1.83
2004-04-23,27.70,28.00,27.05,27.70,78957200,1.87
2004-04-22,27.56,28.18,27.11,27.78,86146200,1.87
2004-04-21,27.60,28.12,27.37,27.73,81468800,1.87
2004-04-20,28.21,28.41,27.56,27.73,88629800,1.87
2004-04-19,28.12,28.75,27.83,28.35,178088400,1.91
2004-04-16,29.15,29.31,28.50,29.18,100732800,1.97
2004-04-15,28.82,29.58,28.16,29.30,440361600,1.97
2004-04-14,26.74,27.07,26.31,26.64,159933200,1.79
2004-04-13,27.98,28.03,26.84,26.93,109099200,1.81
2004-04-12,27.50,28.10,27.49,28.04,57635200,1.89
2004-04-08,27.88,28.00,27.20,27.53,60229400,1.85
2004-04-07,27.61,27.70,26.92,27.31,63779800,1.84
2004-04-06,27.71,28.15,27.43,27.83,64498000,1.88
2004-04-05,27.48,28.37,27.44,28.32,96418000,1.91
2004-04-02,27.75,27.93,27.23,27.50,68619600,1.85
2004-04-01,26.89,27.27,26.62,27.11,79583000,1.83
2004-03-31,27.92,27.98,26.95,27.04,97693400,1.82
2004-03-30,27.74,27.95,27.34,27.92,89919200,1.88
2004-03-29,27.37,27.99,27.20,27.91,87682000,1.88
2004-03-26,27.00,27.36,26.91,27.04,104973400,1.82
2004-03-25,26.14,26.91,25.89,26.87,141611400,1.81
2004-03-24,25.27,25.75,25.27,25.50,107053800,1.72
2004-03-23,25.88,26.00,25.22,25.29,96378800,1.70
2004-03-22,25.37,26.17,25.25,25.86,104757800,1.74
2004-03-19,25.56,26.94,25.54,25.86,102144000,1.74
2004-03-18,25.94,26.06,25.59,25.67,80270400,1.73
2004-03-17,25.96,26.38,25.78,26.19,102858000,1.76
2004-03-16,26.55,26.61,25.39,25.82,151358200,1.74
2004-03-15,27.03,27.35,26.26,26.45,120429400,1.78
2004-03-12,27.32,27.78,27.17,27.56,82306000,1.86
2004-03-11,27.27,28.04,27.09,27.15,148962800,1.83
2004-03-10,27.04,28.14,26.94,27.68,251741000,1.86
2004-03-09,25.90,27.23,25.75,27.10,154590800,1.83
2004-03-08,26.62,26.79,25.80,26.00,130718000,1.75
2004-03-05,24.95,27.49,24.90,26.74,385149800,1.80
2004-03-04,23.93,25.22,23.91,25.16,165055800,1.70
2004-03-03,23.60,24.19,23.60,23.92,56282800,1.61
2004-03-02,24.00,24.10,23.77,23.81,64171800,1.60
2004-03-01,24.10,24.30,23.87,24.02,80420200,1.62
2004-02-27,22.96,24.02,22.95,23.92,117209400,1.61
2004-02-26,22.88,23.18,22.80,23.04,49602000,1.55
2004-02-25,22.28,22.90,22.21,22.81,69069000,1.54
2004-02-24,22.14,22.74,22.00,22.36,64764000,1.51
2004-02-23,22.34,22.46,21.89,22.19,48519800,1.50
2004-02-20,22.50,22.51,22.21,22.40,69400800,1.51
2004-02-19,23.33,23.64,22.41,22.47,80770200,1.51
2004-02-18,23.18,23.44,23.05,23.26,35408800,1.57
2004-02-17,23.10,23.49,23.10,23.16,42739200,1.56
2004-02-13,23.85,24.10,22.83,23.00,78995000,1.55
2004-02-12,23.61,23.99,23.60,23.73,45997000,1.60
2004-02-11,23.09,23.87,23.05,23.80,87136000,1.60
2004-02-10,22.62,23.12,22.44,22.98,63835800,1.55
2004-02-09,22.62,22.86,22.50,22.67,47065200,1.53
2004-02-06,22.45,22.89,22.40,22.71,48335000,1.53
2004-02-05,21.82,22.91,21.81,22.42,88211200,1.51
2004-02-04,22.00,22.09,21.70,21.79,76388200,1.47
2004-02-03,22.30,22.40,22.00,22.26,45203200,1.50
2004-02-02,22.46,22.81,22.08,22.32,71857800,1.50
2004-01-30,22.65,22.87,22.42,22.56,46324600,1.52
2004-01-29,22.63,22.80,22.19,22.68,53174800,1.53
2004-01-28,22.84,23.38,22.41,22.52,68850600,1.52
2004-01-27,23.04,23.25,22.80,23.07,76767600,1.55
2004-01-26,22.46,23.06,22.43,23.01,67817400,1.55
2004-01-23,22.42,22.74,22.25,22.56,56792400,1.52
2004-01-22,22.56,22.83,22.18,22.18,51251200,1.49
2004-01-21,22.70,22.97,22.43,22.61,56665000,1.52
2004-01-20,22.67,22.80,22.25,22.73,78986600,1.53
2004-01-16,22.89,23.04,22.61,22.72,93205000,1.53
2004-01-15,22.91,23.40,22.50,22.85,254552200,1.54
2004-01-14,24.40,24.54,23.78,24.20,155010800,1.63
2004-01-13,24.70,24.84,23.86,24.12,169754200,1.63
2004-01-12,23.25,24.00,23.10,23.73,121886800,1.60
2004-01-09,23.23,24.13,22.79,23.00,106864800,1.55
2004-01-08,22.84,23.73,22.65,23.36,115075800,1.57
2004-01-07,22.10,22.83,21.93,22.59,146718600,1.52
2004-01-06,22.25,22.42,21.71,22.09,127337000,1.49
2004-01-05,21.42,22.39,21.42,22.17,98754600,1.49
2004-01-02,21.55,21.75,21.18,21.28,36160600,1.43
2003-12-31,21.35,21.53,21.18,21.37,43612800,1.44
2003-12-30,21.18,21.50,21.15,21.28,51213400,1.43
2003-12-29,20.91,21.16,20.86,21.15,58364600,1.42
2003-12-26,20.35,20.91,20.34,20.78,25923800,1.40
2003-12-24,19.72,20.59,19.65,20.41,44368800,1.38
2003-12-23,19.92,19.95,19.60,19.81,77124600,1.33
2003-12-22,19.65,19.89,19.25,19.85,94266200,1.34
2003-12-19,20.19,20.42,19.62,19.70,113390200,1.33
2003-12-18,19.90,20.18,19.90,20.04,82728800,1.35
2003-12-17,20.08,20.13,19.79,19.88,68565000,1.34
2003-12-16,20.19,20.49,20.01,20.12,93489200,1.36
2003-12-15,21.49,21.49,20.07,20.17,97227200,1.36
2003-12-12,21.32,21.32,20.70,20.89,48168400,1.41
2003-12-11,20.25,21.34,20.21,21.21,45784200,1.43
2003-12-10,20.45,20.61,19.96,20.38,67834200,1.37
2003-12-09,21.17,21.25,20.40,20.45,33786200,1.38
2003-12-08,20.78,21.08,20.41,21.05,37059400,1.42
2003-12-05,20.90,21.15,20.73,20.85,46544400,1.40
2003-12-04,20.94,21.17,20.77,21.15,44485000,1.42
2003-12-03,21.54,21.84,20.96,21.03,47824000,1.42
2003-12-02,21.60,21.90,21.41,21.54,51324000,1.45
2003-12-01,21.04,21.85,21.00,21.71,90384000,1.46
2003-11-28,20.78,21.07,20.52,20.91,19024600,1.41
2003-11-26,20.89,21.15,20.25,20.72,61282200,1.40
2003-11-25,21.23,21.25,20.61,20.68,67163600,1.39
2003-11-24,20.50,21.27,20.45,21.15,95456200,1.42
2003-11-21,20.34,20.58,19.85,20.28,60459000,1.37
2003-11-20,20.10,21.08,20.10,20.38,59897600,1.37
2003-11-19,20.56,20.65,20.26,20.42,86146200,1.38
2003-11-18,21.21,21.34,20.35,20.41,66798200,1.38
2003-11-17,21.35,21.37,20.95,21.13,57064000,1.42
2003-11-14,22.48,22.61,21.28,21.46,59262000,1.45
2003-11-13,22.07,22.56,21.92,22.42,53193000,1.51
2003-11-12,21.48,22.72,21.48,22.33,75000800,1.50
2003-11-11,21.90,22.02,21.48,21.54,53768400,1.45
2003-11-10,22.45,22.65,21.84,21.90,58569000,1.48
2003-11-07,23.19,23.24,22.45,22.50,52536400,1.52
2003-11-06,22.91,23.15,22.65,23.12,99268400,1.56
2003-11-05,22.82,23.13,22.47,23.03,80617600,1.55
2003-11-04,23.07,23.10,22.59,22.91,62308400,1.54
2003-11-03,22.83,23.30,22.78,23.15,75710600,1.56
2003-10-31,23.30,23.35,22.78,22.89,54538400,1.54
2003-10-30,23.99,24.00,22.87,23.09,65139200,1.56
2003-10-29,23.51,23.90,23.34,23.69,66770200,1.60
2003-10-28,22.56,23.77,22.40,23.72,62928600,1.60
2003-10-27,22.75,22.89,22.49,22.60,40503400,1.52
2003-10-24,22.56,22.85,22.23,22.60,54964000,1.52
2003-10-23,22.73,23.15,22.59,22.99,41302800,1.55
2003-10-22,22.94,23.20,22.68,22.76,40399800,1.53
2003-10-21,23.31,23.40,22.75,23.18,44115400,1.56
2003-10-20,22.60,23.34,22.38,23.22,69783000,1.56
2003-10-17,23.38,23.49,22.43,22.75,89952800,1.53
2003-10-16,23.80,23.84,22.41,23.25,243920600,1.57
2003-10-15,24.85,25.01,24.58,24.82,152525800,1.67
2003-10-14,24.32,24.74,24.19,24.55,68854800,1.65
2003-10-13,23.73,24.41,23.72,24.35,69966400,1.64
2003-10-10,23.50,23.81,23.37,23.68,43709400,1.60
2003-10-09,23.30,23.67,22.79,23.45,86937200,1.58
2003-10-08,23.25,23.54,22.73,23.06,107167200,1.55
2003-10-07,22.05,23.41,21.91,23.22,104543600,1.56
2003-10-06,21.67,22.33,21.58,22.29,67082400,1.50
2003-10-03,20.99,21.86,20.88,21.69,74900000,1.46
2003-10-02,20.80,20.80,20.28,20.57,51014600,1.39
2003-10-01,20.71,21.10,20.19,20.79,59028200,1.40
2003-09-30,21.09,21.22,20.44,20.72,71356600,1.40
2003-09-29,21.49,21.67,20.65,21.30,91425600,1.44
2003-09-26,20.30,21.70,20.15,20.69,86812600,1.39
2003-09-25,21.34,21.37,20.25,20.43,143595200,1.38
2003-09-24,22.21,22.31,21.08,21.32,75321400,1.44
2003-09-23,22.02,22.46,21.88,22.43,33112800,1.51
2003-09-22,22.18,22.50,21.92,22.08,44955400,1.49
2003-09-19,22.88,23.05,22.43,22.58,51489200,1.52
2003-09-18,22.10,22.99,21.95,22.88,63226800,1.54
2003-09-17,22.37,22.38,21.85,22.12,72349200,1.49
2003-09-16,22.21,22.69,22.20,22.36,67251800,1.51
2003-09-15,22.81,22.90,22.12,22.21,56711200,1.50
2003-09-12,22.51,23.14,22.31,23.10,44997400,1.56
2003-09-11,22.25,22.79,22.10,22.56,53421200,1.52
2003-09-10,22.25,22.61,22.11,22.18,56222600,1.49
2003-09-09,22.53,22.67,22.12,22.37,45092600,1.51
2003-09-08,22.48,22.79,22.47,22.74,41811000,1.53
2003-09-05,22.73,23.15,22.41,22.50,60033400,1.52
2003-09-04,23.16,23.25,22.77,22.83,49945000,1.54
2003-09-03,22.80,23.32,22.76,22.95,67207000,1.55
2003-09-02,22.66,22.90,22.40,22.85,60533200,1.54
2003-08-29,22.20,22.85,22.05,22.61,65788800,1.52
2003-08-28,21.33,22.22,21.33,22.19,79906400,1.50
2003-08-27,20.91,21.48,20.66,21.48,56425600,1.45
2003-08-26,20.75,21.07,20.35,21.05,41239800,1.42
2003-08-25,20.78,20.91,20.49,20.86,34445600,1.41
2003-08-22,21.81,22.00,20.64,20.88,62566000,1.41
2003-08-21,21.03,21.71,20.95,21.68,63831600,1.46
2003-08-20,20.18,21.27,20.14,21.01,68303200,1.42
2003-08-19,20.37,20.45,20.00,20.32,33422200,1.37
2003-08-18,19.86,20.41,19.72,20.34,48193600,1.37
2003-08-15,20.02,20.07,19.66,19.71,31466400,1.33
2003-08-14,20.21,20.33,19.94,19.97,48195000,1.35
2003-08-13,19.86,20.34,19.58,20.18,71024800,1.36
2003-08-12,19.76,19.80,19.46,19.70,41109600,1.33
2003-08-11,19.82,19.93,19.51,19.66,34307000,1.32
2003-08-08,20.11,20.13,19.60,19.64,34414800,1.32
2003-08-07,19.73,20.09,19.42,19.93,43594600,1.34
2003-08-06,20.06,20.17,19.50,19.63,61366200,1.32
2003-08-05,21.35,21.40,20.10,20.38,62360200,1.37
2003-08-04,20.53,21.50,20.28,21.21,57528800,1.43
2003-08-01,21.00,21.27,20.64,20.73,37401000,1.40
2003-07-31,20.74,21.35,20.57,21.08,75366200,1.42
2003-07-30,20.77,20.90,20.17,20.28,43398600,1.37
2003-07-29,20.99,21.08,20.52,20.72,49280000,1.40
2003-07-28,21.50,21.50,20.86,20.99,42589400,1.41
2003-07-25,20.41,21.57,20.40,21.54,54171600,1.45
2003-07-24,21.04,21.50,20.38,20.51,57309000,1.38
2003-07-23,20.95,20.96,20.46,20.79,35758800,1.40
2003-07-22,20.87,20.96,20.50,20.80,49606200,1.40
2003-07-21,20.69,20.80,20.30,20.61,45952200,1.39
2003-07-18,20.90,21.18,20.40,20.86,74709600,1.41
2003-07-17,20.19,20.95,20.13,20.90,187803000,1.41
2003-07-16,19.97,20.00,19.38,19.87,62732600,1.34
2003-07-15,20.02,20.24,19.43,19.61,51661400,1.32
2003-07-14,20.01,20.40,19.87,19.90,47101600,1.34
2003-07-11,19.66,20.00,19.53,19.85,34214600,1.34
2003-07-10,19.88,19.94,19.37,19.58,42733600,1.32
2003-07-09,20.21,20.45,19.89,19.89,53411400,1.34
2003-07-08,19.52,20.50,19.49,20.40,64184400,1.37
2003-07-07,19.27,20.18,19.13,19.87,71568000,1.34
2003-07-03,19.00,19.55,18.98,19.13,34442800,1.29
2003-07-02,19.03,19.40,19.02,19.27,81324600,1.30
2003-07-01,18.87,19.18,18.51,19.09,45248000,1.29
2003-06-30,18.68,19.21,18.59,19.06,55538000,1.28
2003-06-27,19.30,19.31,18.48,18.73,91448000,1.26
2003-06-26,18.70,19.32,18.70,19.29,40426400,1.30
2003-06-25,18.86,19.40,18.71,19.09,82453000,1.29
2003-06-24,19.47,19.67,18.72,18.78,128595600,1.27
2003-06-23,19.30,19.69,18.75,19.06,76840400,1.28
2003-06-20,19.35,19.58,18.90,19.20,89136600,1.29
2003-06-19,19.36,19.61,18.77,19.14,95382000,1.29
2003-06-18,18.45,19.48,18.31,19.12,113745800,1.29
2003-06-17,18.41,18.50,17.99,18.19,44366000,1.23
2003-06-16,17.60,18.27,17.45,18.27,59631600,1.23
2003-06-13,17.75,17.95,17.13,17.42,47811400,1.17
2003-06-12,17.55,17.88,17.45,17.77,63147000,1.20
2003-06-11,17.15,17.51,16.81,17.45,56278600,1.18
2003-06-10,16.89,17.29,16.75,17.18,44161600,1.16
2003-06-09,16.94,17.04,16.63,16.79,64988000,1.13
2003-06-06,17.74,18.04,17.14,17.15,60347000,1.16
2003-06-05,17.45,17.74,17.33,17.64,51374400,1.19
2003-06-04,17.30,17.79,17.14,17.60,67800600,1.19
2003-06-03,17.44,17.67,17.02,17.31,90214600,1.17
2003-06-02,18.10,18.29,17.27,17.45,104647200,1.18
2003-05-30,18.12,18.18,17.53,17.95,95687200,1.21
2003-05-29,18.29,18.50,17.90,18.10,83441400,1.22
2003-05-28,18.50,18.66,18.15,18.28,84919800,1.23
2003-05-27,17.96,18.90,17.91,18.88,72532600,1.27
2003-05-23,18.21,18.46,17.96,18.32,51679600,1.23
2003-05-22,17.89,18.40,17.74,18.24,44615200,1.23
2003-05-21,17.79,18.09,17.67,17.85,76252400,1.20
2003-05-20,18.10,18.16,17.60,17.79,104055000,1.20
2003-05-19,18.53,18.65,18.06,18.10,111472200,1.22
2003-05-16,18.59,19.01,18.28,18.80,85407000,1.27
2003-05-15,18.60,18.85,18.47,18.73,71248800,1.26
2003-05-14,18.83,18.84,18.43,18.55,88872000,1.25
2003-05-13,18.43,18.97,17.95,18.67,111699000,1.26
2003-05-12,18.15,18.74,18.13,18.56,104843200,1.25
2003-05-09,18.33,18.40,17.88,18.30,147096600,1.23
2003-05-08,17.70,18.07,17.29,18.00,171934000,1.21
2003-05-07,17.33,18.24,17.11,17.65,263594800,1.19
2003-05-06,16.12,17.90,16.10,17.50,378623000,1.18
2003-05-05,14.77,16.88,14.75,16.09,388927000,1.08
2003-05-02,14.46,14.59,14.34,14.45,80295600,0.97
2003-05-01,14.25,14.39,14.00,14.36,85689800,0.97
2003-04-30,13.93,14.35,13.85,14.22,114543800,0.96
2003-04-29,13.98,14.16,13.58,14.06,114559200,0.95
2003-04-28,13.48,13.96,13.43,13.86,159199600,0.93
2003-04-25,13.46,13.58,13.23,13.35,51329600,0.90
2003-04-24,13.52,13.61,13.00,13.44,81277000,0.91
2003-04-23,13.53,13.63,13.36,13.58,52420200,0.91
2003-04-22,13.18,13.62,13.09,13.51,75142200,0.91
2003-04-21,13.13,13.19,12.98,13.14,38080000,0.89
2003-04-17,13.20,13.25,12.72,13.12,154064400,0.88
2003-04-16,12.99,13.67,12.92,13.24,254044000,0.89
2003-04-15,13.59,13.60,13.30,13.39,75992000,0.90
2003-04-14,13.71,13.75,13.50,13.58,125739600,0.91
2003-04-11,14.05,14.44,12.93,13.20,348177200,0.89
2003-04-10,14.20,14.39,14.20,14.37,26775000,0.97
2003-04-09,14.52,14.62,14.14,14.19,36681400,0.96
2003-04-08,14.51,14.65,14.36,14.45,32233600,0.97
2003-04-07,14.85,14.95,14.41,14.49,49215600,0.98
2003-04-04,14.52,14.67,14.39,14.41,36505000,0.97
2003-04-03,14.56,14.70,14.35,14.46,36428000,0.97
2003-04-02,14.36,14.69,14.27,14.60,42842800,0.98
2003-04-01,14.20,14.31,14.07,14.16,38585400,0.95
2003-03-31,14.33,14.53,14.04,14.14,64164800,0.95
2003-03-28,14.40,14.62,14.37,14.57,36325800,0.98
2003-03-27,14.32,14.70,14.32,14.49,30598400,0.98
2003-03-26,14.55,14.56,14.30,14.41,44585800,0.97
2003-03-25,14.41,14.83,14.37,14.55,41924400,0.98
2003-03-24,14.67,14.80,14.35,14.37,40275200,0.97
2003-03-21,15.09,15.15,14.82,15.00,74487000,1.01
2003-03-20,14.93,14.99,14.60,14.91,40794600,1.00
2003-03-19,15.07,15.15,14.79,14.95,35329000,1.01
2003-03-18,15.00,15.09,14.82,15.00,57495200,1.01
2003-03-17,14.89,15.07,14.71,15.01,99978200,1.01
2003-03-14,14.68,15.01,14.64,14.78,38274600,1.00
2003-03-13,14.47,14.80,14.17,14.72,83861400,0.99
2003-03-12,14.17,14.39,14.06,14.22,55640200,0.96
2003-03-11,14.36,14.49,14.12,14.23,40297600,0.96
2003-03-10,14.51,14.67,14.30,14.37,33643400,0.97
2003-03-07,14.47,14.71,14.31,14.53,50246000,0.98
2003-03-06,14.58,14.60,14.40,14.56,24964800,0.98
2003-03-05,14.61,14.80,14.52,14.62,31670800,0.99
2003-03-04,14.74,14.81,14.44,14.56,31603600,0.98
2003-03-03,15.01,15.16,14.55,14.65,50940400,0.99
2003-02-28,14.86,15.09,14.77,15.01,48774600,1.01
2003-02-27,14.57,15.00,14.51,14.86,38585400,1.00
2003-02-26,14.99,15.02,14.48,14.50,54273800,0.98
2003-02-25,14.68,15.08,14.58,15.02,47160400,1.01
2003-02-24,14.86,15.03,13.80,14.74,45063200,0.99
2003-02-21,14.82,15.06,14.65,15.00,39361000,1.01
2003-02-20,14.85,14.96,14.71,14.77,56088200,1.00
2003-02-19,15.07,15.15,14.68,14.85,60092200,1.00
2003-02-18,14.75,15.30,14.72,15.27,72724400,1.03
2003-02-14,14.61,14.72,14.35,14.67,60824400,0.99
2003-02-13,14.41,14.64,14.24,14.54,52123400,0.98
2003-02-12,14.27,14.60,14.27,14.39,57171800,0.97
2003-02-11,14.50,14.63,14.20,14.35,41195000,0.97
2003-02-10,14.26,14.57,14.06,14.35,41972000,0.97
2003-02-07,14.55,14.60,14.07,14.15,67425400,0.95
2003-02-06,14.36,14.59,14.22,14.43,44787400,0.97
2003-02-05,14.71,14.93,14.44,14.45,55403600,0.97
2003-02-04,14.45,14.65,14.31,14.60,79353400,0.98
2003-02-03,14.41,14.91,14.35,14.66,66196200,0.99
2003-01-31,14.19,14.55,14.05,14.36,85306200,0.97
2003-01-30,14.98,15.07,14.29,14.32,101764600,0.96
2003-01-29,14.55,15.10,14.30,14.93,93261000,1.01
2003-01-28,14.24,14.69,14.16,14.58,71563800,0.98
2003-01-27,13.68,14.50,13.65,14.13,97851600,0.95
2003-01-24,14.24,14.24,13.56,13.80,76367200,0.93
2003-01-23,14.05,14.36,13.95,14.17,57064000,0.95
2003-01-22,13.98,14.15,13.80,13.88,53785200,0.94
2003-01-21,14.21,14.41,14.00,14.02,63364000,0.94
2003-01-17,14.56,14.56,14.08,14.10,66690400,0.95
2003-01-16,14.21,14.76,14.21,14.62,139767600,0.99
2003-01-15,14.59,14.70,14.26,14.43,92782200,0.97
2003-01-14,14.69,14.82,14.49,14.61,46715200,0.98
2003-01-13,14.90,14.90,14.36,14.63,44735600,0.99
2003-01-10,14.58,14.82,14.49,14.72,43775200,0.99
2003-01-09,14.62,14.92,14.50,14.68,53813200,0.99
2003-01-08,14.58,14.71,14.44,14.55,57411200,0.98
2003-01-07,14.79,15.00,14.47,14.85,85586200,1.00
2003-01-06,15.03,15.38,14.88,14.90,97633200,1.00
2003-01-03,14.80,14.93,14.59,14.90,36863400,1.00
2003-01-02,14.36,14.92,14.35,14.80,45357200,1.00
2002-12-31,14.00,14.36,13.95,14.33,50181600,0.97
2002-12-30,14.08,14.15,13.84,14.07,38760400,0.95
2002-12-27,14.31,14.38,14.01,14.06,20008800,0.95
2002-12-26,14.42,14.81,14.28,14.40,21355600,0.97
2002-12-24,14.44,14.47,14.30,14.36,9835000,0.97
2002-12-23,14.16,14.55,14.12,14.49,31456600,0.98
2002-12-20,14.29,14.56,13.78,14.14,79524200,0.95
2002-12-19,14.53,14.92,14.10,14.20,86879800,0.96
2002-12-18,14.80,14.86,14.50,14.57,37675400,0.98
2002-12-17,14.85,15.19,14.66,15.08,55665400,1.02
2002-12-16,14.81,15.10,14.61,14.85,62906200,1.00
2002-12-13,15.14,15.15,14.65,14.79,41195000,1.00
2002-12-12,15.51,15.55,15.01,15.19,37335200,1.02
2002-12-11,15.30,15.49,15.08,15.49,63375200,1.04
2002-12-10,14.75,15.45,14.73,15.28,77152600,1.03
2002-12-09,14.94,14.95,14.67,14.75,59021200,0.99
2002-12-06,14.65,15.19,14.52,14.95,61339600,1.01
2002-12-05,15.03,15.08,14.53,14.63,60849600,0.99
2002-12-04,15.18,15.19,14.50,14.97,81439400,1.01
2002-12-03,15.20,15.34,15.10,15.16,56967400,1.02
2002-12-02,15.90,16.10,15.01,15.18,99685600,1.02
2002-11-29,15.79,15.88,15.41,15.50,35858200,1.04
2002-11-27,15.60,15.86,15.45,15.72,71699600,1.06
2002-11-26,15.85,15.90,15.27,15.41,60065600,1.04
2002-11-25,16.03,16.14,15.71,15.97,49856800,1.08
2002-11-22,16.09,16.30,15.90,16.01,56964600,1.08
2002-11-21,15.90,16.44,15.75,16.35,104620600,1.10
2002-11-20,15.30,15.70,15.25,15.53,52185000,1.05
2002-11-19,15.55,15.75,15.01,15.27,52738000,1.03
2002-11-18,16.19,16.20,15.52,15.65,41144600,1.05
2002-11-15,16.23,16.24,15.76,15.95,40248600,1.07
2002-11-14,15.90,16.41,15.78,16.30,35428400,1.10
2002-11-13,15.50,16.07,15.28,15.59,57934800,1.05
2002-11-12,15.32,16.04,15.28,15.64,55948200,1.05
2002-11-11,15.74,15.89,15.12,15.16,38243800,1.02
2002-11-08,16.01,16.20,15.52,15.84,47516000,1.07
2002-11-07,16.94,17.10,15.81,16.00,84044800,1.08
2002-11-06,17.08,17.32,16.70,17.22,54097400,1.16
2002-11-05,16.75,16.96,16.35,16.90,52673600,1.14
2002-11-04,16.50,17.38,16.35,16.89,94204600,1.14
2002-11-01,15.94,16.50,15.89,16.36,47457200,1.10
2002-10-31,15.99,16.44,15.92,16.07,73959200,1.08
2002-10-30,15.49,16.37,15.48,15.98,67669000,1.08
2002-10-29,15.57,15.88,14.96,15.44,64794800,1.04
2002-10-28,15.55,15.95,15.25,15.61,87325000,1.05
2002-10-25,14.69,15.45,14.59,15.42,69767600,1.04
2002-10-24,15.02,15.21,14.55,14.69,43687000,0.99
2002-10-23,14.63,14.98,14.50,14.88,52259200,1.00
2002-10-22,14.47,14.88,14.26,14.70,54537000,0.99
2002-10-21,14.26,14.63,14.00,14.56,59630200,0.98
2002-10-18,14.00,14.35,13.93,14.34,72074800,0.97
2002-10-17,14.21,14.38,13.98,14.11,117324200,0.95
2002-10-16,14.86,15.13,13.90,14.56,76906200,0.98
2002-10-15,15.22,15.25,14.78,15.16,101379600,1.02
2002-10-14,14.55,14.98,14.44,14.77,48601000,1.00
2002-10-11,14.25,14.78,14.10,14.51,73669400,0.98
2002-10-10,13.63,14.22,13.58,14.11,80393600,0.95
2002-10-09,13.54,13.85,13.41,13.59,89171600,0.92
2002-10-08,13.90,13.96,13.36,13.68,113411200,0.92
2002-10-07,13.97,14.21,13.76,13.77,61174400,0.93
2002-10-04,14.36,14.40,13.99,14.03,47706400,0.95
2002-10-03,14.18,14.60,14.06,14.30,54474000,0.96
2002-10-02,14.33,14.63,14.10,14.17,57337000,0.95
2002-10-01,14.59,14.60,14.00,14.51,85605800,0.98
2002-09-30,14.40,14.57,14.14,14.50,59424400,0.98
2002-09-27,14.49,14.85,14.48,14.72,51538200,0.99
2002-09-26,15.10,15.19,14.55,14.70,52161200,0.99
2002-09-25,14.69,15.17,14.65,14.93,63670600,1.01
2002-09-24,14.40,14.82,14.40,14.64,62665400,0.99
2002-09-23,14.76,14.96,14.45,14.85,65927400,1.00
2002-09-20,14.62,14.94,14.52,14.87,88197200,1.00
2002-09-19,14.75,14.80,14.48,14.58,51486400,0.98
2002-09-18,14.69,15.09,14.52,15.02,82160400,1.01
2002-09-17,14.57,15.03,14.57,14.80,106999200,1.00
2002-09-16,14.14,14.61,14.12,14.50,71660400,0.98
2002-09-13,14.13,14.34,14.05,14.17,70737800,0.95
2002-09-12,14.20,14.51,14.12,14.14,67457600,0.95
2002-09-11,14.34,14.60,14.15,14.29,50603000,0.96
2002-09-10,14.41,14.49,14.12,14.33,62367200,0.97
2002-09-09,14.28,14.53,14.15,14.37,39561200,0.97
2002-09-06,14.51,14.65,14.23,14.38,45397800,0.97
2002-09-05,14.22,14.36,14.05,14.18,56544600,0.96
2002-09-04,14.20,14.78,14.17,14.48,105165200,0.98
2002-09-03,14.49,14.55,14.05,14.05,69234200,0.95
2002-08-30,14.73,15.14,14.58,14.75,48379800,0.99
2002-08-29,14.65,15.08,14.51,14.70,41042400,0.99
2002-08-28,14.80,15.12,14.65,14.70,61993400,0.99
2002-08-27,15.71,15.74,14.71,14.85,65557800,1.00
2002-08-26,15.95,15.95,15.16,15.53,47492200,1.05
2002-08-23,15.90,15.93,15.45,15.73,40811400,1.06
2002-08-22,16.20,16.25,15.66,15.97,64577800,1.08
2002-08-21,16.01,16.24,15.45,16.12,50607200,1.09
2002-08-20,15.97,16.09,15.53,15.91,46656400,1.07
2002-08-19,15.78,16.25,15.72,15.98,54139400,1.08
2002-08-16,15.45,16.10,15.28,15.81,61306000,1.07
2002-08-15,15.25,15.75,15.01,15.61,80519600,1.05
2002-08-14,14.67,15.35,14.54,15.17,99771000,1.02
2002-08-13,14.90,15.21,14.55,14.59,67467400,0.98
2002-08-12,14.90,15.02,14.69,14.99,44941400,1.01
2002-08-09,15.25,15.25,14.75,15.00,51429000,1.01
2002-08-08,14.77,15.38,14.77,15.30,56837200,1.03
2002-08-07,15.09,15.36,14.35,15.03,83368600,1.01
2002-08-06,14.21,15.23,14.08,14.74,68013400,0.99
2002-08-05,14.51,14.70,13.97,13.99,51006200,0.94
2002-08-02,14.74,15.00,14.25,14.45,44765000,0.97
2002-08-01,15.11,15.42,14.73,14.80,57239000,1.00
2002-07-31,15.40,15.42,14.90,15.26,77674800,1.03
2002-07-30,14.85,15.51,14.56,15.43,88709600,1.04
2002-07-29,14.48,15.10,14.37,15.02,68740000,1.01
2002-07-26,14.46,14.53,13.80,14.34,51926000,0.97
2002-07-25,14.93,14.95,14.01,14.36,119838600,0.97
2002-07-24,14.33,15.22,14.25,15.20,101648400,1.02
2002-07-23,14.90,15.13,14.44,14.47,99972600,0.97
2002-07-22,14.75,15.19,14.61,14.92,107724400,1.01
2002-07-19,14.70,15.17,14.53,14.96,96301800,1.01
2002-07-18,15.50,15.56,14.75,14.99,139865600,1.01
2002-07-17,16.13,16.20,15.19,15.63,303871400,1.05
2002-07-16,18.15,18.57,17.61,17.86,111692000,1.20
2002-07-15,17.43,18.60,16.81,18.23,73998400,1.23
2002-07-12,18.55,18.79,17.26,17.51,110873000,1.18
2002-07-11,17.26,18.35,16.97,18.30,93419200,1.23
2002-07-10,17.71,18.17,17.25,17.32,51720200,1.17
2002-07-09,18.09,18.29,17.46,17.53,56687400,1.18
2002-07-08,18.52,18.61,17.68,18.01,52801000,1.21
2002-07-05,17.71,18.75,17.71,18.74,40412400,1.26
2002-07-03,16.81,17.68,16.75,17.55,49757400,1.18
2002-07-02,17.03,17.16,16.83,16.94,76297200,1.14
2002-07-01,17.71,17.88,17.05,17.06,55672400,1.15
2002-06-28,17.10,17.82,17.00,17.72,67464600,1.19
2002-06-27,16.79,17.27,16.42,17.06,62914600,1.15
2002-06-26,16.80,17.29,15.98,16.55,139738200,1.12
2002-06-25,17.40,17.68,16.86,17.14,75300400,1.15
2002-06-24,16.77,17.73,16.70,17.27,107983400,1.16
2002-06-21,16.97,17.49,16.79,16.85,111294400,1.14
2002-06-20,17.17,17.60,16.85,17.11,99159200,1.15
2002-06-19,17.37,17.60,16.88,17.12,427366800,1.15
2002-06-18,20.42,20.59,19.98,20.15,88340000,1.36
2002-06-17,20.24,20.63,19.85,20.54,81152400,1.38
2002-06-14,19.24,20.36,18.11,20.10,106225000,1.35
2002-06-13,20.02,20.05,19.38,19.54,88020800,1.32
2002-06-12,20.41,20.75,19.94,20.09,132179600,1.35
2002-06-11,21.64,21.70,20.41,20.46,87374000,1.38
2002-06-10,21.48,21.84,21.34,21.48,69393800,1.45
2002-06-07,21.76,21.94,20.93,21.40,153094200,1.44
2002-06-06,22.96,23.23,22.04,22.16,64999200,1.49
2002-06-05,22.83,22.83,22.35,22.72,69270600,1.53
2002-06-04,22.88,23.04,22.18,22.78,86955400,1.53
2002-06-03,23.39,23.45,22.58,22.91,58777600,1.54
2002-05-31,24.09,24.25,23.28,23.30,91373800,1.57
2002-05-30,23.77,24.38,23.51,24.20,49093800,1.63
2002-05-29,23.92,24.44,23.45,23.98,55448400,1.62
2002-05-28,23.69,24.20,23.43,23.98,37429000,1.62
2002-05-24,24.99,24.99,23.96,24.15,41543600,1.63
2002-05-23,24.45,25.24,24.07,25.18,92349600,1.70
2002-05-22,23.37,24.37,23.32,24.32,72718800,1.64
2002-05-21,24.83,25.00,23.40,23.46,70247800,1.58
2002-05-20,24.57,24.93,24.53,24.74,67478600,1.67
2002-05-17,25.49,25.78,24.61,25.01,59123400,1.69
2002-05-16,25.06,25.45,24.75,25.21,56763000,1.70
2002-05-15,25.37,25.98,24.84,25.28,83956600,1.70
2002-05-14,24.45,25.68,24.22,25.61,131626600,1.73
2002-05-13,23.52,24.09,22.94,23.94,66402000,1.61
2002-05-10,24.29,24.29,22.98,23.32,58849000,1.57
2002-05-09,24.25,24.35,23.80,24.19,56154000,1.63
2002-05-08,23.20,24.52,23.04,24.37,109170600,1.64
2002-05-07,22.94,22.95,22.14,22.47,60687200,1.51
2002-05-06,23.35,23.50,22.46,22.65,62416200,1.53
2002-05-03,23.57,24.02,23.43,23.51,57695400,1.58
2002-05-02,23.81,24.34,23.60,23.69,59836000,1.60
2002-05-01,24.29,24.29,23.36,23.98,53676000,1.62
2002-04-30,23.89,24.38,23.75,24.27,70240800,1.64
2002-04-29,23.16,24.06,23.09,23.96,68072200,1.61
2002-04-26,24.28,24.37,23.00,23.01,76245400,1.55
2002-04-25,23.56,24.34,23.55,24.12,48550600,1.63
2002-04-24,24.30,24.50,23.68,23.77,35112000,1.60
2002-04-23,24.54,24.78,24.09,24.25,58367400,1.63
2002-04-22,24.84,24.93,24.23,24.53,67356800,1.65
2002-04-19,25.49,25.49,24.93,24.98,93851800,1.68
2002-04-18,25.50,25.52,24.88,25.41,100427600,1.71
2002-04-17,25.93,26.17,25.38,26.11,99062600,1.76
2002-04-16,25.15,25.99,25.12,25.74,153644400,1.73
2002-04-15,25.06,25.15,24.80,25.00,74842600,1.68
2002-04-12,25.01,25.17,24.57,25.06,80060400,1.69
2002-04-11,25.03,25.20,24.75,24.86,101813600,1.67
2002-04-10,24.21,24.95,24.01,24.66,56245000,1.66
2002-04-09,24.59,25.00,24.01,24.10,47882800,1.62
2002-04-08,24.16,24.68,23.78,24.56,65378600,1.65
2002-04-05,24.95,25.19,24.10,24.74,69587000,1.67
2002-04-04,23.67,25.05,23.67,24.90,84624400,1.68
2002-04-03,24.05,24.49,23.60,23.75,53632600,1.60
2002-04-02,24.00,24.30,23.87,24.07,50948800,1.62
2002-04-01,23.38,24.70,23.28,24.46,49761600,1.65
2002-03-28,23.70,23.88,23.46,23.67,27113800,1.59
2002-03-27,23.35,23.72,23.26,23.47,31925600,1.58
2002-03-26,23.20,23.64,23.00,23.46,64460200,1.58
2002-03-25,24.07,24.09,23.24,23.35,65707600,1.57
2002-03-22,24.22,24.56,23.87,24.09,50548400,1.62
2002-03-21,23.86,24.30,23.26,24.27,154088200,1.64
2002-03-20,24.66,25.14,24.50,24.92,73579800,1.68
2002-03-19,24.69,25.30,24.30,24.85,60586400,1.67
2002-03-18,24.95,25.05,24.32,24.74,76139000,1.67
2002-03-15,24.46,24.96,24.25,24.95,60225200,1.68
2002-03-14,24.30,24.60,23.87,24.43,54324200,1.65
2002-03-13,24.37,24.85,24.15,24.49,50191400,1.65
2002-03-12,24.51,24.74,24.10,24.72,63513800,1.67
2002-03-11,24.60,25.14,24.10,25.06,65696400,1.69
2002-03-08,24.74,25.09,24.30,24.66,67443600,1.66
2002-03-07,24.06,24.53,23.61,24.38,64562400,1.64
2002-03-06,23.48,24.34,22.93,24.07,56551600,1.62
2002-03-05,24.15,24.43,23.40,23.53,68675600,1.59
2002-03-04,23.26,24.58,22.76,24.29,87064600,1.64
2002-03-01,21.93,23.50,21.82,23.45,87248000,1.58
2002-02-28,22.15,22.59,21.35,21.70,114234400,1.46
2002-02-27,23.94,24.25,20.94,21.96,257539800,1.48
2002-02-26,23.91,24.37,23.25,23.67,65032800,1.59
2002-02-25,22.85,24.72,22.36,23.81,106712200,1.60
2002-02-22,21.66,22.95,21.50,22.74,101619000,1.53
2002-02-21,22.92,23.00,21.45,21.50,111687800,1.45
2002-02-20,22.77,23.20,22.35,23.13,71360800,1.56
2002-02-19,23.76,23.87,22.48,22.62,97564600,1.52
2002-02-15,24.53,24.98,23.85,23.90,65046800,1.61
2002-02-14,25.05,25.23,24.38,24.60,65042600,1.66
2002-02-13,24.73,25.24,24.65,25.01,78218000,1.69
2002-02-12,24.66,25.04,24.45,24.71,56070000,1.66
2002-02-11,23.93,25.00,23.74,24.98,99650600,1.68
2002-02-08,24.40,24.64,23.37,24.03,88832800,1.62
2002-02-07,24.65,25.29,24.08,24.30,86958200,1.64
2002-02-06,25.60,25.98,24.15,24.67,149394000,1.66
2002-02-05,25.09,25.98,25.08,25.45,114221800,1.71
2002-02-04,24.32,25.52,24.20,25.35,130593400,1.71
2002-02-01,24.34,24.96,24.34,24.41,99576400,1.64
2002-01-31,24.16,24.73,24.11,24.72,117111400,1.67
2002-01-30,23.07,24.14,22.94,24.09,117894000,1.62
2002-01-29,23.22,23.54,22.85,23.07,60081000,1.55
2002-01-28,23.40,23.55,22.72,23.27,46611600,1.57
2002-01-25,22.89,23.42,22.66,23.25,46478600,1.57
2002-01-24,22.91,23.51,22.90,23.21,86000600,1.56
2002-01-23,21.80,23.04,21.59,23.02,110819800,1.55
2002-01-22,22.27,22.37,21.82,21.82,81828600,1.47
2002-01-18,22.00,22.60,21.96,22.17,84702800,1.49
2002-01-17,21.96,22.74,21.87,22.48,165144000,1.51
2002-01-16,21.41,21.41,20.50,20.78,141723400,1.40
2002-01-15,21.32,21.76,21.21,21.70,72580200,1.46
2002-01-14,21.01,21.40,20.90,21.15,103999000,1.42
2002-01-11,21.39,21.84,20.60,21.05,87200400,1.42
2002-01-10,21.22,21.46,20.25,21.23,113184400,1.43
2002-01-09,22.80,22.93,21.28,21.65,81958800,1.46
2002-01-08,22.75,23.05,22.46,22.61,112509600,1.52
2002-01-07,23.72,24.00,22.75,22.90,111146000,1.54
2002-01-04,23.34,23.95,22.99,23.69,102494000,1.60
2002-01-03,23.00,23.75,22.77,23.58,153001800,1.59
2002-01-02,22.05,23.30,21.96,23.30,132374200,1.57
2001-12-31,22.51,22.66,21.83,21.90,34445600,1.48
2001-12-28,21.97,23.00,21.96,22.43,74781000,1.51
2001-12-27,21.58,22.25,21.58,22.07,47877200,1.49
2001-12-26,21.35,22.30,21.14,21.49,36600200,1.45
2001-12-24,20.90,21.45,20.90,21.36,12657400,1.44
2001-12-21,21.01,21.54,20.80,21.00,64083600,1.41
2001-12-20,21.40,21.47,20.62,20.67,55216000,1.39
2001-12-19,20.58,21.68,20.47,21.62,72489200,1.46
2001-12-18,20.89,21.33,20.22,21.01,58809800,1.42
2001-12-17,20.40,21.00,20.19,20.62,43428000,1.39
2001-12-14,20.73,20.83,20.09,20.39,47471200,1.37
2001-12-13,21.49,21.55,20.50,21.00,49460600,1.41
2001-12-12,21.87,21.92,21.25,21.49,48115200,1.45
2001-12-11,22.67,22.85,21.65,21.78,51368800,1.47
2001-12-10,22.29,22.99,22.23,22.54,42502600,1.52
2001-12-07,22.46,22.71,22.00,22.54,50878800,1.52
2001-12-06,23.48,23.50,22.14,22.78,84733600,1.53
2001-12-05,22.36,24.03,22.17,23.76,142144800,1.60
2001-12-04,21.05,22.56,20.72,22.40,95104800,1.51
2001-12-03,21.06,21.28,20.60,21.05,45291400,1.42
2001-11-30,20.47,21.44,20.25,21.30,75978000,1.44
2001-11-29,20.60,20.70,20.19,20.42,50691200,1.38
2001-11-28,20.85,21.21,20.41,20.53,62652800,1.38
2001-11-27,21.20,21.52,20.50,21.00,67138400,1.41
2001-11-26,19.94,21.55,19.88,21.37,115172400,1.44
2001-11-23,19.71,19.95,19.57,19.84,15001000,1.34
2001-11-21,19.61,19.80,19.26,19.68,50395800,1.33
2001-11-20,19.82,20.20,19.50,19.53,69146000,1.32
2001-11-19,19.00,20.05,18.96,20.00,83147400,1.35
2001-11-16,19.27,19.29,18.40,18.97,57666000,1.28
2001-11-15,19.45,19.90,19.23,19.45,53257400,1.31
2001-11-14,19.59,19.90,19.15,19.61,55287400,1.32
2001-11-13,19.08,19.39,18.71,19.37,56168000,1.31
2001-11-12,18.66,19.17,17.96,18.75,50374800,1.26
2001-11-09,18.60,19.25,18.55,18.71,33573400,1.26
2001-11-08,19.63,19.89,18.57,18.71,85535800,1.26
2001-11-07,19.46,20.13,19.33,19.59,95747400,1.32
2001-11-06,18.96,19.62,18.53,19.57,79004800,1.32
2001-11-05,18.84,19.25,18.61,19.07,58948400,1.28
2001-11-02,18.52,18.86,18.16,18.57,49301000,1.25
2001-11-01,17.65,18.78,17.25,18.59,78248800,1.25
2001-10-31,17.73,18.40,17.44,17.56,68437600,1.18
2001-10-30,17.38,18.00,17.06,17.60,69190800,1.19
2001-10-29,18.57,18.67,17.60,17.63,59795400,1.19
2001-10-26,18.86,19.25,18.62,18.67,69741000,1.26
2001-10-25,18.44,19.25,18.16,19.19,63737800,1.29
2001-10-24,18.06,19.09,17.75,18.95,93606800,1.28
2001-10-23,19.12,19.42,17.87,18.14,171245200,1.22
2001-10-22,18.21,19.07,18.09,19.02,97984600,1.28
2001-10-19,17.94,18.40,17.88,18.30,41697600,1.23
2001-10-18,17.29,18.23,17.29,18.00,153143200,1.21
2001-10-17,18.34,18.41,16.96,16.99,71384600,1.14
2001-10-16,18.09,18.20,17.77,18.01,50737400,1.21
2001-10-15,17.95,18.38,17.95,17.99,79688000,1.21
2001-10-12,17.31,18.08,16.86,18.01,71953000,1.21
2001-10-11,16.92,17.74,16.85,17.74,83540800,1.20
2001-10-10,16.10,16.85,15.95,16.82,76939800,1.13
2001-10-09,16.05,16.20,15.63,16.00,43506400,1.08
2001-10-08,15.57,16.35,15.50,16.20,51996000,1.09
2001-10-05,15.40,16.15,14.99,16.14,85671600,1.09
2001-10-04,15.35,16.25,14.99,15.88,100280600,1.07
2001-10-03,14.95,15.36,14.83,14.98,170760800,1.01
2001-10-02,15.43,15.83,14.88,15.05,58970800,1.01
2001-10-01,15.49,15.99,15.23,15.54,52052000,1.05
2001-09-28,15.71,15.91,15.39,15.51,91277200,1.04
2001-09-27,15.25,15.75,15.20,15.51,80560200,1.04
2001-09-26,15.81,15.89,14.93,15.15,123449200,1.02
2001-09-25,16.14,16.22,15.35,15.54,93601200,1.05
2001-09-24,16.11,16.84,15.95,16.45,73634400,1.11
2001-09-21,14.80,16.25,14.68,15.73,142629200,1.06
2001-09-20,16.29,16.95,15.50,15.68,102793600,1.06
2001-09-19,16.50,17.10,15.60,17.02,93329600,1.15
2001-09-18,16.90,17.72,16.17,16.28,81775400,1.10
2001-09-17,16.00,17.07,15.73,16.99,114501800,1.14
2001-09-10,17.00,17.50,16.92,17.37,77211400,1.17
2001-09-07,17.50,18.10,17.20,17.28,60457600,1.16
2001-09-06,18.40,18.93,17.65,17.72,70592200,1.19
2001-09-05,18.24,18.95,18.12,18.55,90014400,1.25
2001-09-04,18.50,19.08,18.18,18.25,87053400,1.23
2001-08-31,17.73,18.60,17.65,18.55,54226200,1.25
2001-08-30,17.74,18.18,17.28,17.83,92173200,1.20
2001-08-29,18.44,18.83,17.83,17.83,59992800,1.20
2001-08-28,18.90,19.14,18.40,18.40,42933800,1.24
2001-08-27,18.60,19.30,18.16,18.92,43911000,1.27
2001-08-24,18.00,18.62,17.65,18.57,72583000,1.25
2001-08-23,18.20,18.34,17.58,17.81,54269600,1.20
2001-08-22,17.94,18.25,17.61,18.21,43493800,1.23
2001-08-21,18.14,18.14,17.70,17.92,46425400,1.21
2001-08-20,18.14,18.23,17.81,18.12,63075600,1.22
2001-08-17,18.00,18.45,17.99,18.07,52106600,1.22
2001-08-16,18.27,18.75,17.97,18.65,72023000,1.26
2001-08-15,18.76,18.94,18.20,18.44,72319800,1.24
2001-08-14,19.20,19.36,18.67,18.73,57237600,1.26
2001-08-13,19.10,19.33,18.76,19.09,36999200,1.29
2001-08-10,19.04,19.32,18.59,19.02,46740400,1.28
2001-08-09,18.96,19.15,18.72,19.05,50166200,1.28
2001-08-08,19.26,19.70,18.54,18.90,69042400,1.27
2001-08-07,19.33,19.67,18.98,19.25,42137200,1.30
2001-08-06,19.04,19.66,19.00,19.13,24913000,1.29
2001-08-03,19.89,19.90,19.00,19.50,46513600,1.31
2001-08-02,19.65,19.87,19.26,19.82,63022400,1.34
2001-08-01,19.01,19.78,18.95,19.06,76034000,1.28
2001-07-31,19.27,19.42,18.51,18.79,58756600,1.27
2001-07-30,19.12,19.36,18.51,18.93,60839800,1.28
2001-07-27,18.75,19.25,18.50,18.96,83533800,1.28
2001-07-26,18.48,18.80,17.85,18.59,92285200,1.25
2001-07-25,19.12,19.30,17.97,18.47,110969600,1.24
2001-07-24,19.39,19.92,18.73,19.09,87094000,1.29
2001-07-23,20.09,20.50,19.51,19.54,60340000,1.32
2001-07-20,19.70,20.06,19.49,19.98,111146000,1.35
2001-07-19,21.23,21.42,19.75,19.96,215285000,1.34
2001-07-18,21.78,22.78,20.42,20.79,284253200,1.40
2001-07-17,23.98,25.22,23.01,25.10,161957600,1.69
2001-07-16,24.88,25.10,23.91,23.96,69666800,1.61
2001-07-13,24.13,25.01,23.84,24.85,113685600,1.67
2001-07-12,23.30,24.81,23.30,24.36,153700400,1.64
2001-07-11,21.03,22.55,21.00,22.54,117626600,1.52
2001-07-10,22.95,23.07,20.84,21.14,98817600,1.42
2001-07-09,22.09,23.00,21.68,22.70,84366800,1.53
2001-07-06,22.76,22.96,21.72,22.03,75730200,1.48
2001-07-05,23.60,23.77,23.01,23.19,38073000,1.56
2001-07-03,23.51,24.18,23.50,23.84,28135800,1.61
2001-07-02,23.64,24.23,23.14,23.90,57512000,1.61
2001-06-29,23.66,25.10,23.20,23.25,128847600,1.57
2001-06-28,23.05,23.91,22.94,23.54,87102400,1.59
2001-06-27,23.83,24.00,22.50,23.34,93532600,1.57
2001-06-26,23.34,23.77,23.01,23.75,68195400,1.60
2001-06-25,22.50,24.00,22.45,23.99,109887400,1.62
2001-06-22,22.48,23.00,21.76,22.26,71506400,1.50
2001-06-21,21.55,23.00,21.10,22.49,85332800,1.52
2001-06-20,20.00,21.85,19.98,21.67,107905000,1.46
2001-06-19,20.85,21.40,20.01,20.19,80271800,1.36
2001-06-18,20.41,20.85,20.00,20.33,86478000,1.37
2001-06-15,20.10,20.75,19.35,20.44,113656200,1.38
2001-06-14,20.04,20.45,19.77,19.88,74337200,1.34
2001-06-13,21.42,21.73,20.06,20.47,127871800,1.38
2001-06-12,19.77,20.69,19.76,20.31,75948600,1.37
2001-06-11,21.05,21.07,19.95,20.04,73500000,1.35
2001-06-08,21.65,21.65,20.71,21.32,85656200,1.44
2001-06-07,20.71,21.70,20.45,21.66,81295200,1.46
2001-06-06,20.93,20.93,20.33,20.73,55794200,1.40
2001-06-05,20.80,21.10,20.35,20.94,117948600,1.41
2001-06-04,21.08,21.11,20.46,20.66,70480200,1.39
2001-06-01,20.13,21.09,19.98,20.89,114018800,1.41
2001-05-31,19.80,20.24,19.49,19.95,110723200,1.34
2001-05-30,20.76,20.76,19.30,19.78,194269600,1.33
2001-05-29,22.32,22.50,20.81,21.47,128997400,1.45
2001-05-25,23.20,23.29,22.50,22.76,39685800,1.53
2001-05-24,23.29,23.30,22.62,23.20,67939200,1.56
2001-05-23,23.75,23.75,22.86,23.23,70260400,1.57
2001-05-22,24.00,24.13,23.40,23.50,103229000,1.58
2001-05-21,23.63,23.91,23.05,23.56,115249400,1.59
2001-05-18,23.36,23.64,23.12,23.53,39762800,1.59
2001-05-17,24.23,24.33,23.25,23.55,83029800,1.59
2001-05-16,23.26,24.50,22.85,24.10,80582600,1.62
2001-05-15,23.37,25.50,23.04,23.18,59256400,1.56
2001-05-14,22.89,23.68,22.75,23.29,77305200,1.57
2001-05-11,23.01,23.49,22.76,22.85,50761200,1.54
2001-05-10,24.21,24.50,22.95,23.00,72244200,1.55
2001-05-09,24.14,24.55,23.67,23.98,81222400,1.62
2001-05-08,25.35,25.45,23.95,24.57,78859200,1.66
2001-05-07,25.62,25.76,24.84,24.96,69137600,1.68
2001-05-04,24.24,25.85,23.96,25.75,70263200,1.73
2001-05-03,25.97,26.25,24.73,24.96,75385800,1.68
2001-05-02,26.34,26.70,25.76,26.59,92131200,1.79
2001-05-01,25.41,26.50,25.20,25.93,106813000,1.75
2001-04-30,26.70,27.12,24.87,25.49,123694200,1.72
2001-04-27,25.20,26.29,24.75,26.20,113253000,1.77
2001-04-26,25.17,26.10,24.68,24.69,199924200,1.66
2001-04-25,24.21,24.86,23.57,24.72,82695200,1.67
2001-04-24,24.33,24.75,23.51,24.03,94284400,1.62
2001-04-23,24.34,25.00,24.00,24.25,135381400,1.63
2001-04-20,24.93,25.63,24.60,25.04,173350800,1.69
2001-04-19,25.55,25.75,23.60,25.72,468417600,1.73
2001-04-18,21.57,24.08,21.08,22.79,275210600,1.54
2001-04-17,21.20,21.21,19.60,20.40,171299800,1.37
2001-04-16,22.09,22.40,20.86,21.44,71306200,1.44
2001-04-12,21.42,23.02,21.15,22.42,74733400,1.51
2001-04-11,22.98,23.00,21.28,21.80,83524000,1.47
2001-04-10,20.90,22.70,20.78,22.04,114343600,1.48
2001-04-09,20.69,21.34,20.06,20.54,66645600,1.38
2001-04-06,20.80,21.04,19.90,20.59,81222400,1.39
2001-04-05,20.60,22.50,20.00,20.87,111690600,1.41
2001-04-04,19.76,20.25,18.75,19.50,171371200,1.31
2001-04-03,21.36,21.40,20.13,20.24,92171800,1.36
2001-04-02,22.09,22.66,21.40,21.59,85227800,1.45
2001-03-30,22.55,22.72,21.34,22.07,100087400,1.49
2001-03-29,21.77,23.45,21.50,22.53,153266400,1.52
2001-03-28,22.08,22.50,21.50,22.17,146165600,1.49
2001-03-27,21.94,23.05,21.90,22.87,135955400,1.54
2001-03-26,23.13,23.75,21.13,21.78,183612800,1.47
2001-03-23,22.06,23.56,22.00,23.00,236222000,1.55
2001-03-22,20.38,21.75,20.19,21.62,180825400,1.46
2001-03-21,19.78,20.87,19.38,20.12,92843800,1.36
2001-03-20,20.72,20.94,19.69,19.69,124801600,1.33
2001-03-19,19.75,20.62,19.50,20.56,89002200,1.39
2001-03-16,19.00,20.31,18.87,19.63,117579000,1.32
2001-03-15,20.87,21.38,19.69,19.69,132329400,1.33
2001-03-14,18.50,20.50,18.44,20.44,119443800,1.38
2001-03-13,18.87,19.56,18.19,19.56,110832400,1.32
2001-03-12,19.69,19.87,18.12,18.63,97755000,1.25
2001-03-09,20.62,20.69,20.00,20.25,74783800,1.36
2001-03-08,20.69,21.13,20.44,20.81,51214800,1.40
2001-03-07,21.31,21.62,20.75,21.25,104885200,1.43
2001-03-06,20.72,22.06,20.69,21.50,182950600,1.45
2001-03-05,19.38,20.50,19.25,20.38,81043200,1.37
2001-03-02,18.31,20.44,18.25,19.25,101550400,1.30
2001-03-01,17.81,18.75,17.19,18.75,82615400,1.26
2001-02-28,19.38,19.44,18.12,18.25,127058400,1.23
2001-02-27,19.28,19.44,18.69,19.38,87129000,1.31
2001-02-26,19.06,19.69,18.56,19.50,51609600,1.31
2001-02-23,18.63,18.87,18.25,18.81,73466400,1.27
2001-02-22,19.06,19.38,18.00,18.81,107990400,1.27
2001-02-21,18.25,19.94,18.25,18.87,97564600,1.27
2001-02-20,19.19,19.44,18.19,18.31,78723400,1.23
2001-02-16,19.00,19.50,18.75,19.00,65977800,1.28
2001-02-15,19.69,20.56,19.69,20.06,77854000,1.35
2001-02-14,19.19,19.63,18.50,19.50,77280000,1.31
2001-02-13,19.94,20.44,19.00,19.12,59267600,1.29
2001-02-12,19.06,20.00,18.81,19.69,68530000,1.33
2001-02-09,20.50,20.81,18.69,19.12,147520800,1.29
2001-02-08,20.56,21.06,20.19,20.75,151032000,1.40
2001-02-07,20.66,20.87,19.81,20.75,98471800,1.40
2001-02-06,20.16,21.39,20.00,21.13,115677800,1.42
2001-02-05,20.50,20.56,19.75,20.19,71528800,1.36
2001-02-02,21.13,21.94,20.50,20.62,106835400,1.39
2001-02-01,20.69,21.50,20.50,21.13,92423800,1.42
2001-01-31,21.50,22.50,21.44,21.62,182676200,1.46
2001-01-30,21.56,22.00,20.87,21.75,173105800,1.47
2001-01-29,19.56,21.75,19.56,21.69,213882200,1.46
2001-01-26,19.50,19.81,19.06,19.56,120705200,1.32
2001-01-25,20.56,20.56,19.75,19.94,122427200,1.34
2001-01-24,20.62,20.69,19.56,20.50,179272800,1.38
2001-01-23,19.31,20.94,19.06,20.50,219882600,1.38
2001-01-22,19.06,19.63,18.44,19.25,129831800,1.30
2001-01-19,19.44,19.56,18.69,19.50,194166000,1.31
2001-01-18,17.81,18.75,17.63,18.69,306752600,1.26
2001-01-17,17.56,17.56,16.50,16.81,210218400,1.13
2001-01-16,17.44,18.25,17.00,17.12,76529600,1.15
2001-01-12,17.88,18.00,17.06,17.19,105844200,1.16
2001-01-11,16.25,18.50,16.25,18.00,200933600,1.21
2001-01-10,16.69,17.00,16.06,16.56,145195400,1.12
2001-01-09,16.81,17.64,16.56,17.19,147232400,1.16
2001-01-08,16.94,16.98,15.94,16.56,93424800,1.12
2001-01-05,16.94,17.37,16.06,16.37,103089000,1.10
2001-01-04,18.14,18.50,16.81,17.06,184849000,1.15
2001-01-03,14.50,16.69,14.44,16.37,204268400,1.10
2001-01-02,14.88,15.25,14.56,14.88,113078000,1.00
2000-12-29,14.69,15.00,14.50,14.88,157584000,1.00
2000-12-28,14.38,14.94,14.31,14.81,76294400,1.00
2000-12-27,14.34,14.81,14.19,14.81,81366600,1.00
2000-12-26,14.88,15.00,14.25,14.69,54203800,0.99
2000-12-22,14.13,15.00,14.13,15.00,79513000,1.01
2000-12-21,14.25,15.00,13.87,14.06,91711200,0.95
2000-12-20,13.78,14.62,13.62,14.38,141332800,0.97
2000-12-19,14.38,15.25,14.00,14.00,93501800,0.94
2000-12-18,14.56,14.62,13.94,14.25,81452000,0.96
2000-12-15,14.56,14.69,14.00,14.06,128486400,0.95
2000-12-14,15.03,15.25,14.44,14.44,65829400,0.97
2000-12-13,15.56,15.56,14.88,15.00,86221800,1.01
2000-12-12,15.25,16.00,15.00,15.37,96565000,1.04
2000-12-11,15.19,15.37,14.88,15.19,83127800,1.02
2000-12-08,14.81,15.31,14.44,15.06,108906000,1.01
2000-12-07,14.44,14.88,14.00,14.31,102229400,0.96
2000-12-06,14.62,15.00,14.00,14.31,343616000,0.96
2000-12-05,16.94,17.44,16.37,17.00,153494600,1.15
2000-12-04,17.19,17.19,16.44,16.69,92880200,1.12
2000-12-01,17.00,17.50,16.81,17.06,96426400,1.15
2000-11-30,16.69,17.00,16.13,16.50,202399400,1.11
2000-11-29,18.09,18.31,17.25,17.56,123037600,1.18
2000-11-28,18.69,19.00,17.94,18.03,67281200,1.21
2000-11-27,19.87,19.94,18.50,18.69,64698200,1.26
2000-11-24,18.86,19.50,18.81,19.31,40233200,1.30
2000-11-22,18.81,19.12,18.38,18.50,70133000,1.25
2000-11-21,19.19,19.50,18.75,18.81,75488000,1.27
2000-11-20,18.59,19.50,18.25,18.94,102016600,1.28
2000-11-17,19.19,19.25,18.25,18.50,111545000,1.25
2000-11-16,19.50,19.81,18.87,19.00,59843000,1.28
2000-11-15,20.03,20.19,19.25,19.87,70589400,1.34
2000-11-14,19.94,20.50,19.56,20.25,102250400,1.36
2000-11-13,18.75,20.00,18.25,19.38,107954000,1.31
2000-11-10,19.36,19.87,19.06,19.06,105562800,1.28
2000-11-09,19.87,20.50,19.06,20.19,119208600,1.36
2000-11-08,21.38,21.44,19.81,20.06,105522200,1.35
2000-11-07,21.50,21.81,20.81,21.31,75490800,1.44
2000-11-06,22.44,22.62,20.87,21.44,98369600,1.44
2000-11-03,23.00,23.00,21.94,22.25,128955400,1.50
2000-11-02,21.13,22.44,21.06,22.31,147673400,1.50
2000-11-01,19.44,20.87,19.44,20.50,143841600,1.38
2000-10-31,19.75,20.25,19.25,19.56,221470200,1.32
2000-10-30,19.12,19.94,18.75,19.31,159797400,1.30
2000-10-27,18.87,19.19,17.88,18.56,186125800,1.25
2000-10-26,18.81,18.87,17.50,18.50,180462800,1.25
2000-10-25,19.06,19.19,18.44,18.50,165992400,1.25
2000-10-24,20.69,20.87,18.81,18.87,201112800,1.27
2000-10-23,20.27,20.56,19.44,20.38,137823000,1.37
2000-10-20,19.06,20.38,18.94,19.50,197815800,1.31
2000-10-19,19.16,19.81,18.31,18.94,376681200,1.28
2000-10-18,19.44,21.06,18.75,20.12,208566400,1.36
2000-10-17,21.69,21.94,19.69,20.12,150430000,1.36
2000-10-16,22.31,23.25,21.38,21.50,205044000,1.45
2000-10-13,20.25,22.13,20.00,22.06,311938200,1.49
2000-10-12,20.31,20.81,19.50,20.00,297766000,1.35
2000-10-11,20.12,21.00,19.12,19.63,299605600,1.32
2000-10-10,21.62,22.44,20.50,20.87,172775400,1.41
2000-10-09,22.62,22.88,21.13,21.75,149391200,1.47
2000-10-06,22.69,22.94,21.00,22.19,153164200,1.49
2000-10-05,23.50,24.50,22.00,22.06,218251600,1.49
2000-10-04,22.37,23.75,21.88,23.62,366506000,1.59
2000-10-03,24.94,25.00,22.19,22.31,509530000,1.50
2000-10-02,26.69,26.75,23.50,24.25,606197200,1.63
2000-09-29,28.19,29.00,25.38,25.75,1855410200,1.73
2000-09-28,49.31,53.81,48.12,53.50,244896400,3.60
2000-09-27,51.75,52.75,48.25,48.94,100564800,3.30
2000-09-26,53.31,54.75,51.37,51.44,72734200,3.47
2000-09-25,52.75,55.50,52.06,53.50,108887800,3.60
2000-09-22,50.31,52.44,50.00,52.19,181675200,3.52
2000-09-21,58.50,59.63,55.25,56.69,127622600,3.82
2000-09-20,59.41,61.44,58.56,61.05,56847000,4.11
2000-09-19,59.75,60.50,58.56,59.94,67877600,4.04
2000-09-18,55.25,60.75,55.06,60.66,106134000,4.09
2000-09-15,57.75,58.19,54.25,55.23,98628600,3.72
2000-09-14,58.56,59.63,56.81,56.86,106638000,3.83
2000-09-13,56.75,59.50,56.75,58.00,76496000,3.91
2000-09-12,57.34,60.06,57.00,57.75,46999400,3.89
2000-09-11,58.69,60.38,58.13,58.44,46845400,3.94
2000-09-08,61.63,61.63,58.50,58.88,48879600,3.97
2000-09-07,59.12,62.56,58.25,62.00,54366200,4.18
2000-09-06,61.38,62.38,57.75,58.44,88851000,3.94
2000-09-05,62.66,64.13,62.25,62.44,74660600,4.21
2000-09-01,61.31,63.62,61.12,63.44,64218000,4.27
2000-08-31,58.97,61.50,58.94,60.94,104899200,4.11
2000-08-30,59.00,60.00,58.70,59.50,71348200,4.01
2000-08-29,57.88,59.44,57.69,59.19,66757600,3.99
2000-08-28,57.25,59.00,57.06,58.06,89751200,3.91
2000-08-25,56.50,57.50,56.38,56.81,83615000,3.83
2000-08-24,54.67,56.62,53.38,56.11,77691600,3.78
2000-08-23,51.47,54.75,51.06,54.31,59215800,3.66
2000-08-22,50.62,52.81,50.37,51.69,69200600,3.48
2000-08-21,50.25,51.56,49.62,50.50,33616800,3.40
2000-08-18,51.37,51.81,49.88,50.00,47544000,3.37
2000-08-17,48.38,52.44,48.31,51.44,67725000,3.47
2000-08-16,46.87,49.00,46.81,48.50,35918400,3.27
2000-08-15,47.25,47.94,46.50,46.69,28550200,3.15
2000-08-14,47.59,47.69,46.31,47.06,39165000,3.17
2000-08-11,46.84,48.00,45.56,47.69,59514000,3.21
2000-08-10,48.00,48.44,47.38,47.56,62928600,3.20
2000-08-09,48.12,48.44,47.25,47.50,94910200,3.20
2000-08-08,47.94,48.00,46.31,46.75,44168600,3.15
2000-08-07,47.87,49.06,47.19,47.94,46837000,3.23
2000-08-04,49.47,51.25,46.31,47.38,65780400,3.19
2000-08-03,45.56,48.06,44.25,48.00,84974400,3.23
2000-08-02,49.00,49.94,47.19,47.25,40588800,3.18
2000-08-01,50.31,51.16,49.25,49.31,34321000,3.32
2000-07-31,49.16,51.62,48.75,50.81,38824800,3.42
2000-07-28,52.28,52.50,46.87,48.31,59473400,3.26
2000-07-27,50.00,53.25,49.88,52.00,73746400,3.50
2000-07-26,49.84,51.25,49.25,50.06,52617600,3.37
2000-07-25,50.31,50.62,49.06,50.06,52901800,3.37
2000-07-24,52.56,52.88,47.50,48.69,103042800,3.28
2000-07-21,54.36,55.62,52.94,53.56,49058800,3.61
2000-07-20,55.00,57.06,54.12,55.12,116393200,3.71
2000-07-19,55.19,56.81,51.75,52.69,114468200,3.55
2000-07-18,58.50,58.88,56.88,57.25,79601200,3.86
2000-07-17,58.25,58.81,57.13,58.31,65000600,3.93
2000-07-14,57.13,59.00,56.88,57.69,47569200,3.89
2000-07-13,58.50,60.63,54.75,56.50,111414800,3.81
2000-07-12,58.13,58.94,56.38,58.88,56358400,3.97
2000-07-11,57.00,59.25,55.44,56.94,89474000,3.84
2000-07-10,54.09,58.25,53.75,57.13,99449000,3.85
2000-07-07,52.59,54.81,52.12,54.44,65900800,3.67
2000-07-06,52.50,52.94,49.62,51.81,77386400,3.49
2000-07-05,53.25,55.19,50.75,51.62,66304000,3.48
2000-07-03,52.12,54.31,52.12,53.31,17707200,3.59
2000-06-30,52.81,54.94,51.69,52.37,80774400,3.53
2000-06-29,53.06,53.94,51.06,51.25,50915200,3.45
2000-06-28,53.31,55.38,51.50,54.44,71607200,3.67
2000-06-27,53.78,55.50,51.62,51.75,50867600,3.49
2000-06-26,52.50,54.75,52.12,54.12,46338600,3.65
2000-06-23,53.78,54.63,50.81,51.69,51241400,3.48
2000-06-22,55.75,57.62,53.56,53.75,116928000,3.62
2000-06-21,50.50,56.94,50.31,55.62,122500000,3.75
2000-06-20,98.50,103.94,98.37,101.25,125347600,3.41
2000-06-19,90.56,97.88,89.81,96.62,98501200,3.26
2000-06-16,93.50,93.75,89.06,91.19,75891200,3.07
2000-06-15,91.25,93.37,89.00,92.38,62143200,3.11
2000-06-14,94.69,96.25,90.12,90.44,69361600,3.05
2000-06-13,91.19,94.69,88.19,94.50,87864000,3.18
2000-06-12,96.37,96.44,90.88,91.19,72584400,3.07
2000-06-09,96.75,97.94,94.38,95.75,63089600,3.23
2000-06-08,97.63,98.50,93.12,94.81,59631600,3.19
2000-06-07,93.62,97.00,91.62,96.56,84254800,3.25
2000-06-06,91.97,96.75,90.31,92.87,131370400,3.13
2000-06-05,93.31,95.25,89.69,91.31,80917200,3.08
2000-06-02,93.75,99.75,89.00,92.56,198212000,3.12
2000-06-01,81.75,89.56,80.38,89.13,225960000,3.00
2000-05-31,86.88,91.25,83.81,84.00,108376800,2.83
2000-05-30,87.62,88.12,81.75,87.56,178264800,2.95
2000-05-26,88.00,89.87,85.25,86.37,45287200,2.91
2000-05-25,88.50,92.66,86.00,87.27,101687600,2.94
2000-05-24,86.19,89.75,83.00,87.69,169615600,2.95
2000-05-23,90.50,93.37,85.63,85.81,129396400,2.89
2000-05-22,93.75,93.75,86.00,89.94,188876800,3.03
2000-05-19,99.25,99.25,93.37,94.00,185166800,3.17
2000-05-18,103.00,104.94,100.62,100.75,93444400,3.39
2000-05-17,103.62,103.69,100.37,101.38,99523200,3.42
2000-05-16,104.52,109.06,102.75,105.69,110112800,3.56
2000-05-15,108.06,108.06,100.12,101.00,169733200,3.40
2000-05-12,106.00,110.50,104.77,107.62,76728400,3.63
2000-05-11,101.38,104.25,99.00,102.81,124936000,3.46
2000-05-10,104.06,105.00,98.75,99.31,133772800,3.35
2000-05-09,110.31,111.25,104.88,105.44,81785200,3.55
2000-05-08,112.09,113.69,110.00,110.13,46225200,3.71
2000-05-05,110.81,114.75,110.72,113.13,71019200,3.81
2000-05-04,115.13,115.25,110.56,110.69,99878800,3.73
2000-05-03,118.94,121.25,111.63,115.06,122449600,3.88
2000-05-02,123.25,126.25,117.50,117.87,59108000,3.97
2000-05-01,124.87,125.12,121.88,124.31,56548800,4.19
2000-04-28,127.13,127.50,121.31,124.06,62395200,4.18
2000-04-27,117.19,127.00,116.58,126.75,81650800,4.27
2000-04-26,126.62,128.00,120.00,121.31,91728000,4.09
2000-04-25,122.13,128.75,122.06,128.31,97910400,4.32
2000-04-24,115.00,120.50,114.75,120.50,110905200,4.06
2000-04-20,123.69,124.75,117.06,118.88,180530000,4.00
2000-04-19,126.19,130.25,119.75,121.12,130037600,4.08
2000-04-18,123.50,126.88,119.37,126.88,97731200,4.27
2000-04-17,109.50,123.94,109.06,123.88,102390400,4.17
2000-04-14,109.31,118.00,109.00,111.88,166905200,3.77
2000-04-13,111.50,120.00,108.50,113.81,132456800,3.83
2000-04-12,119.00,119.00,104.88,109.25,235284000,3.68
2000-04-11,123.50,124.87,118.06,119.44,135455600,4.02
2000-04-10,131.69,132.75,124.75,125.00,53065600,4.21
2000-04-07,127.25,131.87,125.50,131.75,60608800,4.44
2000-04-06,130.63,134.50,123.25,125.19,64906800,4.22
2000-04-05,126.47,132.88,124.00,130.38,114416400,4.39
2000-04-04,132.63,133.00,116.75,127.31,165082400,4.29
2000-04-03,135.50,139.50,129.44,133.31,82140800,4.49
2000-03-31,127.44,137.25,126.00,135.81,101158400,4.58
2000-03-30,133.56,137.69,125.44,125.75,103600000,4.24
2000-03-29,139.38,139.44,133.83,135.94,59959200,4.58
2000-03-28,137.25,142.00,137.12,139.12,50741600,4.69
2000-03-27,137.63,144.75,136.87,139.56,69795600,4.70
2000-03-24,142.44,143.94,135.50,138.69,111728400,4.67
2000-03-23,142.00,150.38,140.00,141.31,140641200,4.76
2000-03-22,132.78,144.38,131.56,144.19,141999200,4.86
2000-03-21,122.56,136.75,121.62,134.94,131082000,4.55
2000-03-20,123.50,126.25,122.38,123.00,51122400,4.14
2000-03-17,120.13,125.00,119.62,125.00,76260800,4.21
2000-03-16,117.31,122.00,114.50,121.56,94525200,4.10
2000-03-15,115.62,120.25,114.12,116.25,110902400,3.92
2000-03-14,121.22,124.25,114.00,114.25,107144800,3.85
2000-03-13,122.13,126.50,119.50,121.31,75989200,4.09
2000-03-10,121.69,127.94,121.00,125.75,62151600,4.24
2000-03-09,120.87,125.00,118.25,122.25,69179600,4.12
2000-03-08,122.87,123.94,118.56,122.00,67807600,4.11
2000-03-07,126.44,127.44,121.12,122.87,68252800,4.14
2000-03-06,126.00,129.13,125.00,125.69,52640000,4.23
2000-03-03,124.87,128.23,120.00,128.00,80841600,4.31
2000-03-02,127.00,127.94,120.69,122.00,77814800,4.11
2000-03-01,118.56,132.06,118.50,130.31,269250800,4.39
2000-02-29,113.56,117.25,112.56,114.62,92240400,3.86
2000-02-28,110.13,115.00,108.38,113.25,82082000,3.82
2000-02-25,114.81,117.00,110.13,110.37,62286000,3.72
2000-02-24,117.31,119.12,111.75,115.20,94108000,3.88
2000-02-23,113.23,119.00,111.00,116.25,118274800,3.92
2000-02-22,110.13,116.94,106.69,113.81,105574000,3.83
2000-02-18,114.62,115.38,110.87,111.25,58360400,3.75
2000-02-17,115.19,115.50,113.13,114.88,72374400,3.87
2000-02-16,117.75,118.12,112.12,114.12,94561600,3.84
2000-02-15,115.25,119.94,115.19,119.00,121436000,4.01
2000-02-14,109.31,115.87,108.62,115.81,91884800,3.90
2000-02-11,113.63,114.12,108.25,108.75,53062800,3.66
2000-02-10,112.88,113.87,110.00,113.50,75745600,3.82
2000-02-09,114.12,117.13,112.44,112.62,74841200,3.79
2000-02-08,114.00,116.12,111.25,114.88,102160800,3.87
2000-02-07,108.00,114.25,105.94,114.06,110266800,3.84
2000-02-04,103.94,110.00,103.62,108.00,106330000,3.64
2000-02-03,100.31,104.25,100.25,103.31,118798400,3.48
2000-02-02,100.75,102.12,97.00,98.81,116048800,3.33
2000-02-01,104.00,105.00,100.00,100.25,79508800,3.38
2000-01-31,101.00,103.87,94.50,103.75,175420000,3.50
2000-01-28,108.19,110.87,100.62,101.62,105837200,3.42
2000-01-27,108.81,113.00,107.00,110.00,85036000,3.71
2000-01-26,110.00,114.19,109.75,110.19,91789600,3.71
2000-01-25,105.00,113.13,102.38,112.25,124286400,3.78
2000-01-24,108.44,112.75,105.12,106.25,110219200,3.58
2000-01-21,114.25,114.25,110.19,111.31,123981200,3.75
2000-01-20,115.50,121.50,113.50,113.50,457783200,3.82
2000-01-19,105.62,108.75,103.37,106.56,149410800,3.59
2000-01-18,101.00,106.00,100.44,103.94,114794400,3.50
2000-01-14,100.00,102.25,99.38,100.44,97594000,3.38
2000-01-13,94.48,98.75,92.50,96.75,258171200,3.26
2000-01-12,95.00,95.50,86.50,87.19,244017200,2.94
2000-01-11,95.94,99.38,90.50,92.75,110387200,3.12
2000-01-10,102.00,102.25,94.75,97.75,126266000,3.29
2000-01-07,96.50,101.00,95.50,99.50,115183600,3.35
2000-01-06,106.13,107.00,95.00,95.00,191993200,3.20
2000-01-05,103.75,110.56,103.00,104.00,194580400,3.50
2000-01-04,108.25,110.62,101.19,102.50,128094400,3.45
2000-01-03,104.88,112.50,101.69,111.94,133949200,3.77
1999-12-31,100.94,102.88,99.50,102.81,40952800,3.46
1999-12-30,102.19,104.12,99.63,100.31,51786000,3.38
1999-12-29,96.81,102.19,95.50,100.69,71125600,3.39
1999-12-28,99.13,99.63,95.00,98.19,61894000,3.31
1999-12-27,104.38,104.44,99.25,99.31,42098000,3.35
1999-12-23,101.81,104.25,101.06,103.50,57383200,3.49
1999-12-22,102.88,104.56,98.75,99.94,81768400,3.37
1999-12-21,98.19,103.06,97.94,102.50,76899200,3.45
1999-12-20,99.56,99.63,96.62,98.00,70996800,3.30
1999-12-17,100.88,102.00,98.50,100.00,123751600,3.37
1999-12-16,98.00,98.37,94.00,98.31,115956400,3.31
1999-12-15,93.25,97.25,91.06,97.00,155744400,3.27
1999-12-14,98.37,99.75,94.75,94.87,108967600,3.20
1999-12-13,102.39,102.50,98.94,99.00,132490400,3.34
1999-12-10,105.31,109.25,99.00,103.00,159440400,3.47
1999-12-09,111.00,111.00,100.88,105.25,213799600,3.55
1999-12-08,116.25,117.87,109.50,110.06,103087600,3.71
1999-12-07,116.56,118.00,114.00,117.81,111255200,3.97
1999-12-06,114.56,117.31,111.44,116.00,116695600,3.91
1999-12-03,112.19,115.56,111.88,115.00,161980000,3.87
1999-12-02,103.13,110.62,101.75,110.19,141839600,3.71
1999-12-01,101.00,104.50,100.06,103.06,154641200,3.47
1999-11-30,98.12,103.75,97.38,97.88,210795200,3.30
1999-11-29,94.25,99.75,93.25,94.56,116040400,3.19
1999-11-26,94.75,95.50,94.13,95.06,33017600,3.20
1999-11-24,93.00,95.00,91.69,94.69,53776800,3.19
1999-11-23,91.75,95.25,88.50,92.81,135828000,3.13
1999-11-22,91.75,91.75,89.25,90.63,50590400,3.05
1999-11-19,89.50,92.87,88.06,92.44,78128400,3.11
1999-11-18,91.06,91.12,88.44,89.62,91196000,3.02
1999-11-17,90.69,94.75,90.00,90.25,91142800,3.04
1999-11-16,90.00,91.75,88.50,91.19,58464000,3.07
1999-11-15,89.62,92.87,88.50,89.44,64976800,3.01
1999-11-12,91.94,92.00,87.38,90.63,69764800,3.05
1999-11-11,91.59,92.63,89.87,92.25,67468800,3.11
1999-11-10,88.25,93.25,88.12,91.44,144474400,3.08
1999-11-09,94.38,94.50,88.00,89.62,202294400,3.02
1999-11-08,87.75,97.73,86.75,96.37,237731200,3.25
1999-11-05,84.62,88.38,84.00,88.31,104202000,2.98
1999-11-04,82.06,85.38,80.62,83.63,94771600,2.82
1999-11-03,81.63,83.25,81.00,81.50,82115600,2.75
1999-11-02,78.00,81.69,77.31,80.25,99808800,2.70
1999-11-01,80.00,80.69,77.37,77.62,69644400,2.62
1999-10-29,78.81,81.06,78.81,80.13,130762800,2.70
1999-10-28,77.06,79.00,76.06,77.88,126022400,2.62
1999-10-27,74.38,76.63,73.44,76.38,110768000,2.57
1999-10-26,74.94,75.50,73.31,75.06,90358800,2.53
1999-10-25,74.25,76.12,73.75,74.50,81648000,2.51
1999-10-22,77.12,77.25,73.38,73.94,104876800,2.49
1999-10-21,72.56,77.06,72.37,76.12,198363200,2.56
1999-10-20,70.00,75.25,70.00,75.13,270351200,2.53
1999-10-19,71.63,75.00,68.44,68.50,255645600,2.31
1999-10-18,73.87,74.25,71.13,73.25,194101600,2.47
1999-10-15,71.13,75.81,70.19,74.56,293294400,2.51
1999-10-14,69.25,73.31,69.00,73.19,474700800,2.47
1999-10-13,66.62,69.50,63.75,64.03,159182800,2.16
1999-10-12,67.88,69.63,67.00,67.69,140938000,2.28
1999-10-11,66.00,68.25,66.00,66.69,65780400,2.25
1999-10-08,66.19,66.31,63.50,65.56,95701200,2.21
1999-10-07,68.44,68.62,64.87,66.38,151471600,2.24
1999-10-06,69.38,69.63,67.00,67.19,201068000,2.26
1999-10-05,65.62,68.13,64.75,67.94,203551600,2.29
1999-10-04,62.38,64.87,62.38,64.56,114839200,2.17
1999-10-01,62.12,62.44,59.50,61.72,153697600,2.08
1999-09-30,59.56,64.19,59.25,63.31,227021200,2.13
1999-09-29,60.25,61.25,58.00,59.06,164320800,1.99
1999-09-28,61.50,62.00,57.44,59.62,353740800,2.01
1999-09-27,66.38,66.75,61.19,61.31,237048000,2.07
1999-09-24,63.37,67.02,63.00,64.94,294968800,2.19
1999-09-23,71.13,71.25,63.00,63.31,285938800,2.13
1999-09-22,69.75,71.63,69.02,70.31,280792400,2.37
1999-09-21,73.19,73.25,69.00,69.25,839389600,2.33
1999-09-20,77.00,80.13,76.88,79.06,114167200,2.66
1999-09-17,77.31,77.75,76.25,76.94,69319600,2.59
1999-09-16,76.06,78.06,73.87,76.81,110471200,2.59
1999-09-15,78.87,79.12,75.25,75.37,89894000,2.54
1999-09-14,74.72,78.50,74.69,77.81,97073200,2.62
1999-09-13,77.06,77.06,74.81,75.00,63000000,2.53
1999-09-10,76.00,77.69,74.69,77.44,114690800,2.61
1999-09-09,75.50,75.94,73.87,75.56,133520800,2.55
1999-09-08,76.19,77.69,74.50,74.50,190551200,2.51
1999-09-07,73.75,77.94,73.50,76.38,246198400,2.57
1999-09-03,71.94,75.25,70.50,73.50,408816800,2.48
1999-09-02,67.63,71.44,66.87,70.56,223787200,2.38
1999-09-01,67.00,68.81,66.00,68.62,197156400,2.31
1999-08-31,62.59,65.88,62.06,65.25,158636800,2.20
1999-08-30,65.00,65.00,62.00,62.06,84148400,2.09
1999-08-27,62.75,65.00,62.69,64.75,111708800,2.18
1999-08-26,61.13,63.12,61.13,62.12,101122000,2.09
1999-08-25,60.69,61.50,60.12,61.37,73791200,2.07
1999-08-24,60.38,60.75,59.94,60.38,125566000,2.03
1999-08-23,59.38,61.37,59.31,60.75,88891600,2.05
1999-08-20,59.25,59.38,58.19,59.19,81986800,1.99
1999-08-19,59.81,60.50,58.56,58.75,137505200,1.98
1999-08-18,60.06,62.00,59.62,60.12,117143600,2.03
1999-08-17,60.31,60.38,58.94,60.31,80234000,2.03
1999-08-16,59.81,60.69,59.50,60.50,69232800,2.04
1999-08-13,60.63,62.00,59.87,60.06,74608800,2.02
1999-08-12,59.06,61.37,58.62,60.00,166527200,2.02
1999-08-11,56.00,59.75,55.94,59.69,212584400,2.01
1999-08-10,54.00,56.00,53.63,55.38,104056400,1.87
1999-08-09,54.34,55.19,54.25,54.44,58321200,1.83
1999-08-06,54.06,55.31,53.50,54.13,108889200,1.82
1999-08-05,53.50,54.87,52.13,54.75,80634400,1.84
1999-08-04,55.19,55.88,53.25,53.81,92856400,1.81
1999-08-03,56.75,57.44,53.63,55.25,92094800,1.86
1999-08-02,55.63,58.00,55.50,55.75,90610800,1.88
1999-07-30,54.50,56.12,54.50,55.69,95785200,1.88
1999-07-29,53.38,55.25,53.12,53.88,68868800,1.81
1999-07-28,53.88,55.38,53.00,54.37,82227600,1.83
1999-07-27,52.62,53.94,52.50,53.69,98977200,1.81
1999-07-26,52.87,53.00,50.87,50.94,87796800,1.72
1999-07-23,52.81,53.75,52.69,53.31,57262800,1.80
1999-07-22,53.63,53.88,51.12,52.38,101682000,1.76
1999-07-21,54.06,55.44,52.87,54.06,179541600,1.82
1999-07-20,54.56,55.50,52.75,52.87,110518800,1.78
1999-07-19,53.94,55.81,52.31,54.44,140324800,1.83
1999-07-16,53.63,54.50,53.00,53.06,102874800,1.79
1999-07-15,55.88,55.94,51.31,53.25,422951200,1.79
1999-07-14,54.50,56.62,54.50,55.94,156139200,1.88
1999-07-13,53.50,54.19,52.87,53.69,70814800,1.81
1999-07-12,55.50,55.63,54.19,54.50,75978000,1.84
1999-07-09,54.50,55.63,53.00,55.63,152174400,1.87
1999-07-08,51.12,55.06,50.87,54.50,406260400,1.84
1999-07-07,47.37,50.75,47.00,49.88,274789200,1.68
1999-07-06,45.94,47.62,45.81,47.37,113453200,1.60
1999-07-02,45.53,46.88,45.19,46.31,30920400,1.56
1999-07-01,46.31,46.56,45.25,45.31,37304400,1.53
1999-06-30,45.69,46.94,44.94,46.31,85817200,1.56
1999-06-29,42.72,45.56,42.62,45.38,95096400,1.53
1999-06-28,42.44,42.94,42.37,42.56,69423200,1.43
1999-06-25,42.50,42.69,42.06,42.19,73533600,1.42
1999-06-24,43.63,43.63,42.25,42.31,108340400,1.43
1999-06-23,45.06,45.09,43.56,43.69,132874000,1.47
1999-06-22,46.31,46.94,45.38,45.38,37769200,1.53
1999-06-21,47.00,47.25,46.00,46.50,33787600,1.57
1999-06-18,45.38,47.25,45.19,47.13,52015600,1.59
1999-06-17,47.62,48.00,45.75,46.38,56100800,1.56
1999-06-16,46.38,48.06,46.38,47.94,56254800,1.61
1999-06-15,45.19,46.75,45.13,46.06,32597600,1.55
1999-06-14,46.50,46.63,45.13,45.44,39270000,1.53
1999-06-11,48.12,48.50,46.25,46.44,46261600,1.56
1999-06-10,47.87,48.25,47.31,48.12,79262400,1.62
1999-06-09,47.44,48.50,47.44,48.44,88446400,1.63
1999-06-08,48.75,48.81,47.56,47.69,78414000,1.61
1999-06-07,48.12,49.00,47.50,48.94,104571600,1.65
1999-06-04,47.62,48.19,47.25,48.12,92170400,1.62
1999-06-03,46.88,48.00,46.81,47.44,122127600,1.60
1999-06-02,44.50,47.94,44.00,46.56,130264400,1.57
1999-06-01,45.00,45.31,44.37,44.81,115256400,1.51
1999-05-28,43.31,44.31,43.13,44.06,50282400,1.48
1999-05-27,43.19,43.75,42.69,43.50,84190400,1.47
1999-05-26,41.75,44.37,41.25,44.06,109387600,1.48
1999-05-25,41.56,42.44,40.94,41.50,91627200,1.40
1999-05-24,43.63,44.31,41.88,41.94,65231600,1.41
1999-05-21,43.00,44.31,42.56,43.94,115796800,1.48
1999-05-20,45.44,45.75,42.50,42.50,104428800,1.43
1999-05-19,45.50,45.75,43.50,45.19,74569600,1.52
1999-05-18,44.81,46.00,44.37,45.25,104594000,1.52
1999-05-17,43.75,44.69,43.00,44.37,52690400,1.49
1999-05-14,45.13,45.81,44.37,44.37,56658000,1.49
1999-05-13,46.44,46.81,45.50,46.19,73880800,1.56
1999-05-12,44.88,46.50,44.12,46.50,98781200,1.57
1999-05-11,44.88,46.19,43.56,44.75,114648800,1.51
1999-05-10,46.75,46.94,44.62,45.25,98249200,1.52
1999-05-07,44.62,45.87,42.75,45.87,108679200,1.55
1999-05-06,46.56,46.88,44.00,44.50,108287200,1.50
1999-05-05,46.31,47.00,44.62,47.00,144824400,1.58
1999-05-04,48.25,48.63,46.19,46.50,202809600,1.57
1999-05-03,46.06,50.00,45.75,49.56,367609200,1.67
1999-04-30,44.00,47.13,44.00,46.00,368082400,1.55
1999-04-29,43.25,44.37,41.78,43.00,197327200,1.45
1999-04-28,44.62,45.69,43.63,44.06,238747600,1.48
1999-04-27,43.00,45.81,43.00,45.75,526512000,1.54
1999-04-26,39.50,41.25,39.25,40.94,231982800,1.38
1999-04-23,36.25,39.44,36.25,39.19,261710400,1.32
1999-04-22,35.06,36.63,35.06,36.38,185043600,1.23
1999-04-21,34.00,34.38,33.50,34.38,87850000,1.16
1999-04-20,33.87,34.75,33.50,34.06,130964400,1.15
1999-04-19,35.69,36.00,33.50,33.87,230454000,1.14
1999-04-16,35.88,36.06,35.25,35.44,125554800,1.19
1999-04-15,35.37,36.19,34.31,35.75,433619200,1.20
1999-04-14,35.25,37.06,35.00,35.53,170256800,1.20
1999-04-13,36.31,36.81,34.50,34.63,103096000,1.17
1999-04-12,35.00,36.87,34.88,36.25,98954800,1.22
1999-04-09,36.25,37.25,35.94,36.75,67135600,1.24
1999-04-08,36.87,37.06,36.00,36.87,74102000,1.24
1999-04-07,38.06,38.25,36.38,37.12,102953200,1.25
1999-04-06,36.81,38.31,36.81,38.00,157147200,1.28
1999-04-05,36.00,37.88,36.00,37.06,115234000,1.25
1999-04-01,36.06,36.69,35.75,36.06,65514400,1.21
1999-03-31,36.38,37.12,35.88,35.94,105588000,1.21
1999-03-30,35.00,36.38,35.00,35.88,138630800,1.21
1999-03-29,33.50,35.44,33.44,35.37,142217600,1.19
1999-03-26,33.75,33.81,33.00,33.25,63459200,1.12
1999-03-25,34.38,34.88,33.37,33.81,99990800,1.14
1999-03-24,33.25,33.75,32.50,33.69,100038400,1.13
1999-03-23,34.44,34.44,32.75,33.00,103888400,1.11
1999-03-22,34.00,35.19,32.94,35.06,148402800,1.18
1999-03-19,35.94,36.00,32.88,33.50,134125600,1.13
1999-03-18,34.38,35.62,34.25,35.50,56770000,1.20
1999-03-17,35.94,36.06,33.94,34.06,91579600,1.15
1999-03-16,35.00,35.56,34.94,35.50,99957200,1.20
1999-03-15,33.31,35.00,33.25,34.06,88040400,1.15
1999-03-12,32.31,33.50,32.31,33.19,67849600,1.12
1999-03-11,32.25,33.87,32.00,32.19,118414800,1.08
1999-03-10,34.19,34.19,32.44,32.56,136570000,1.10
1999-03-09,34.31,34.38,33.50,34.12,79923200,1.15
1999-03-08,33.25,34.69,33.19,34.38,137667600,1.16
1999-03-05,34.31,34.31,32.38,33.19,117009200,1.12
1999-03-04,34.50,34.50,32.38,33.44,91817600,1.13
1999-03-03,34.75,35.12,33.50,34.19,73337600,1.15
1999-03-02,34.12,35.31,33.75,34.63,170763600,1.17
1999-03-01,34.81,34.81,33.62,33.75,121956800,1.14
1999-02-26,36.50,37.00,34.50,34.81,166812800,1.17
1999-02-25,37.31,37.69,36.50,36.94,66150000,1.24
1999-02-24,38.81,39.00,37.37,37.44,53188800,1.26
1999-02-23,38.56,39.56,37.94,38.44,80544800,1.29
1999-02-22,37.37,38.87,37.25,38.44,74667600,1.29
1999-02-19,36.25,37.69,36.19,37.19,90423200,1.25
1999-02-18,37.56,37.88,35.56,36.00,125042400,1.21
1999-02-17,38.13,38.69,36.94,37.00,74015200,1.25
1999-02-16,38.87,38.87,37.88,38.31,75056800,1.29
1999-02-12,39.12,39.12,37.00,37.69,107226000,1.27
1999-02-11,38.75,39.75,38.56,39.63,141299200,1.33
1999-02-10,36.87,38.69,36.00,38.31,140907200,1.29
1999-02-09,37.94,39.06,37.06,37.19,175288400,1.25
1999-02-08,36.69,37.94,36.25,37.75,117056800,1.27
1999-02-05,38.25,38.38,35.50,36.31,194300400,1.22
1999-02-04,40.19,40.25,37.75,37.88,115945200,1.28
1999-02-03,39.00,40.56,38.75,40.19,84686000,1.35
1999-02-02,40.37,40.75,39.00,39.19,76790000,1.32
1999-02-01,41.69,41.94,40.31,40.94,69728400,1.38
1999-01-29,41.19,41.56,40.00,41.19,60678800,1.39
1999-01-28,40.87,41.25,40.31,40.87,84070000,1.38
1999-01-27,41.00,41.38,39.94,40.13,91238000,1.35
1999-01-26,39.94,40.87,39.63,40.50,140011200,1.36
1999-01-25,39.25,39.56,38.81,39.38,96334000,1.33
1999-01-22,37.69,39.50,37.06,38.75,86441600,1.31
1999-01-21,40.44,40.56,37.50,38.81,150122000,1.31
1999-01-20,41.06,42.00,40.50,40.56,194530000,1.37
1999-01-19,41.94,42.31,40.37,40.87,133722400,1.38
1999-01-15,41.81,42.12,40.00,41.31,251501600,1.39
1999-01-14,45.50,46.00,41.06,41.38,430964800,1.39
1999-01-13,42.88,47.31,42.25,46.50,261954000,1.57
1999-01-12,46.31,46.63,44.12,46.12,205184000,1.55
1999-01-11,45.75,46.06,44.88,45.87,140243600,1.55
1999-01-08,46.56,46.88,44.00,45.00,169708000,1.52
1999-01-07,42.25,45.06,42.12,45.00,357254800,1.52
1999-01-06,44.12,44.12,41.00,41.75,337142400,1.41
1999-01-05,41.94,43.94,41.50,43.31,352528400,1.46
1999-01-04,42.12,42.25,40.00,41.25,238221200,1.39
1998-12-31,40.50,41.38,39.50,40.94,67922400,1.38
1998-12-30,40.13,41.12,40.00,40.06,59340400,1.35
1998-12-29,41.12,41.50,40.25,40.81,96838000,1.37
1998-12-28,39.00,41.12,39.00,40.87,181328000,1.38
1998-12-24,39.88,40.00,39.19,39.25,49996800,1.32
1998-12-23,38.62,40.50,38.38,39.81,308758800,1.34
1998-12-22,36.38,38.13,36.00,38.00,287700000,1.28
1998-12-21,35.37,35.62,34.25,35.06,89362000,1.18
1998-12-18,33.37,35.37,33.25,35.19,197873200,1.19
1998-12-17,32.94,33.75,32.75,33.44,82653200,1.13
1998-12-16,33.75,34.19,32.63,32.81,93587200,1.11
1998-12-15,32.75,33.62,32.75,33.56,66178000,1.13
1998-12-14,32.88,33.31,32.25,32.50,125361600,1.09
1998-12-11,32.25,34.00,32.00,33.75,172499600,1.14
1998-12-10,32.69,32.94,31.87,32.00,97812400,1.08
1998-12-09,32.69,32.88,31.62,32.00,148229200,1.08
1998-12-08,33.94,33.94,32.00,32.06,170027200,1.08
1998-12-07,33.37,33.75,32.75,33.75,141649200,1.14
1998-12-04,34.31,34.44,32.00,32.75,180342400,1.10
1998-12-03,36.31,36.50,33.62,33.69,156511600,1.13
1998-12-02,34.12,36.87,33.50,36.00,240620800,1.21
1998-12-01,32.00,34.81,31.62,34.12,216434400,1.15
1998-11-30,34.56,34.81,31.75,31.94,140372400,1.08
1998-11-27,35.06,35.12,34.75,35.06,38276000,1.18
1998-11-25,35.88,36.06,34.94,35.12,75950000,1.18
1998-11-24,36.13,36.75,35.75,35.94,79937200,1.21
1998-11-23,35.56,36.81,35.19,36.25,144488400,1.22
1998-11-20,36.44,36.75,34.75,35.31,99806000,1.19
1998-11-19,35.50,37.19,35.44,35.75,86632000,1.20
1998-11-18,35.19,36.00,34.88,35.44,82415200,1.19
1998-11-17,35.75,35.81,34.75,34.81,52682000,1.17
1998-11-16,35.94,36.75,35.44,36.00,96132400,1.21
1998-11-13,34.94,36.06,34.69,35.69,197954400,1.20
1998-11-12,33.13,34.44,32.88,34.00,148775200,1.15
1998-11-11,35.75,35.81,32.75,33.56,237126400,1.13
1998-11-10,36.19,36.25,35.00,35.12,220995600,1.18
1998-11-09,37.69,38.13,35.50,36.63,165197200,1.23
1998-11-06,37.88,38.25,37.25,38.06,199334800,1.28
1998-11-05,38.38,39.38,38.06,38.19,151779600,1.29
1998-11-04,38.56,39.12,38.13,38.69,156970800,1.30
1998-11-03,37.37,38.25,37.31,37.81,92612800,1.27
1998-11-02,37.50,37.75,37.25,37.62,63442400,1.27
1998-10-30,36.81,37.50,36.25,37.12,79410800,1.25
1998-10-29,36.44,37.44,35.81,36.44,86144800,1.23
1998-10-28,35.25,37.00,35.12,36.81,90927200,1.24
1998-10-27,38.00,38.94,35.06,35.25,134548400,1.19
1998-10-26,36.06,37.75,35.50,37.44,118960800,1.26
1998-10-23,36.75,36.87,35.12,35.50,88995200,1.20
1998-10-22,36.87,37.62,36.25,36.75,79343600,1.24
1998-10-21,36.75,37.44,35.75,37.12,107654400,1.25
1998-10-20,37.94,38.19,36.00,36.06,95522000,1.21
1998-10-19,36.69,38.06,35.88,37.50,118944000,1.26
1998-10-16,37.12,38.06,36.50,36.69,153890800,1.24
1998-10-15,36.25,37.25,35.50,36.63,210168000,1.23
1998-10-14,39.75,41.31,36.81,37.37,570004400,1.26
1998-10-13,38.06,39.19,36.00,38.75,235407200,1.31
1998-10-12,37.50,38.44,36.56,37.44,155724800,1.26
1998-10-09,31.75,35.25,30.75,35.12,167059200,1.18
1998-10-08,31.00,31.19,28.50,30.81,172303600,1.04
1998-10-07,32.38,33.31,31.87,31.94,118339200,1.08
1998-10-06,33.69,34.31,32.50,32.56,99965600,1.10
1998-10-05,34.00,34.56,31.50,32.19,137970000,1.08
1998-10-02,35.50,36.25,34.12,35.06,118893600,1.18
1998-10-01,36.75,38.00,35.37,35.69,92554000,1.20
1998-09-30,38.75,39.25,38.00,38.13,41795600,1.28
1998-09-29,39.06,40.00,38.13,39.50,76283200,1.33
1998-09-28,39.75,40.19,38.00,39.06,101354400,1.32
1998-09-25,38.19,39.19,37.62,38.75,57072400,1.31
1998-09-24,37.88,39.56,37.75,38.50,120710800,1.30
1998-09-23,37.25,38.38,36.56,38.31,71979600,1.29
1998-09-22,37.12,37.62,36.38,37.00,64484000,1.25
1998-09-21,35.69,36.94,35.31,36.94,73967600,1.24
1998-09-18,36.06,36.75,35.56,36.75,76269200,1.24
1998-09-17,36.06,37.12,35.88,36.00,67323200,1.21
1998-09-16,38.62,38.75,37.00,37.31,64719200,1.26
1998-09-15,36.75,38.56,36.50,38.19,108413200,1.29
1998-09-14,38.25,38.81,37.12,37.19,61768000,1.25
1998-09-11,38.50,39.63,36.87,37.62,88071200,1.27
1998-09-10,36.25,38.25,35.75,38.13,131720400,1.28
1998-09-09,38.06,38.13,37.00,37.37,88673200,1.26
1998-09-08,38.00,38.25,36.75,38.25,100699200,1.29
1998-09-04,35.50,36.44,33.75,35.12,94318000,1.18
1998-09-03,35.00,35.12,34.00,34.63,102438000,1.17
1998-09-02,35.50,37.37,35.25,35.56,210750400,1.20
1998-09-01,31.38,35.37,30.62,34.12,217268800,1.15
1998-08-31,34.75,34.88,31.00,31.19,217056000,1.05
1998-08-28,37.12,38.50,34.12,34.19,233063600,1.15
1998-08-27,39.25,39.25,35.62,37.50,278560800,1.26
1998-08-26,39.88,41.12,39.50,40.37,101620400,1.36
1998-08-25,42.37,42.37,40.31,40.81,123891600,1.37
1998-08-24,43.44,43.50,40.13,41.19,152544000,1.39
1998-08-21,40.00,43.56,39.00,43.00,203344400,1.45
1998-08-20,41.00,41.12,40.25,40.62,97980400,1.37
1998-08-19,43.50,43.75,41.00,41.00,121497600,1.38
1998-08-18,42.44,43.38,42.25,42.56,151488400,1.43
1998-08-17,41.00,42.81,39.88,41.94,232719200,1.41
1998-08-14,40.69,40.75,39.50,40.50,112694400,1.36
1998-08-13,39.94,40.75,39.38,39.44,97694800,1.33
1998-08-12,39.75,40.94,39.48,40.06,172443600,1.35
1998-08-11,37.75,41.00,37.37,39.00,439868800,1.31
1998-08-10,36.31,38.06,36.25,37.94,122150000,1.28
1998-08-07,37.19,37.37,36.00,36.50,74505200,1.23
1998-08-06,35.06,36.87,34.88,36.87,109653600,1.24
1998-08-05,33.75,36.00,33.50,36.00,113520400,1.21
1998-08-04,35.50,36.00,34.00,34.19,73480400,1.15
1998-08-03,34.25,35.56,33.25,35.12,75440400,1.18
1998-07-31,36.63,36.75,34.50,34.63,45777200,1.17
1998-07-30,35.81,36.75,35.50,36.50,90574400,1.23
1998-07-29,33.75,35.88,33.69,35.12,111930000,1.18
1998-07-28,34.06,34.63,33.00,33.62,56344400,1.13
1998-07-27,34.25,34.88,33.25,34.44,53558400,1.16
1998-07-24,35.37,35.50,33.81,34.69,67821600,1.17
1998-07-23,34.81,35.62,34.75,34.94,63282800,1.18
1998-07-22,34.94,35.62,34.25,35.00,70182000,1.18
1998-07-21,36.13,37.00,35.56,35.62,82376000,1.20
1998-07-20,36.56,36.63,35.50,36.25,95972800,1.22
1998-07-17,37.25,37.25,36.19,36.87,157388000,1.24
1998-07-16,37.88,38.13,35.75,37.50,640337600,1.26
1998-07-15,33.69,34.69,33.50,34.44,148741600,1.16
1998-07-14,33.94,34.00,33.13,33.44,137132800,1.13
1998-07-13,31.94,34.12,31.87,33.94,178847200,1.14
1998-07-10,32.19,32.63,31.75,32.06,75630800,1.08
1998-07-09,32.94,33.62,31.44,31.69,141652000,1.07
1998-07-08,30.75,32.94,30.69,32.56,233203600,1.10
1998-07-07,30.37,30.88,30.00,30.50,60368000,1.03
1998-07-06,29.50,30.37,29.13,30.37,67737600,1.02
1998-07-02,29.69,30.06,29.00,29.00,74527600,0.98
1998-07-01,28.88,30.00,28.50,29.94,78528800,1.01
1998-06-30,28.62,28.81,28.12,28.69,32765600,0.97
1998-06-29,28.25,28.81,28.06,28.69,41546400,0.97
1998-06-26,28.50,28.62,27.75,28.19,27778800,0.95
1998-06-25,28.56,28.81,28.31,28.56,47952800,0.96
1998-06-24,27.75,28.62,27.31,28.25,68448800,0.95
1998-06-23,27.44,28.12,27.25,27.81,57764000,0.94
1998-06-22,27.00,27.56,26.75,27.38,33642000,0.92
1998-06-19,27.38,27.44,26.75,27.06,34389600,0.91
1998-06-18,27.75,28.06,27.19,27.31,29999200,0.92
1998-06-17,28.00,28.56,27.94,28.12,46793600,0.95
1998-06-16,27.69,28.12,27.31,28.00,32421200,0.94
1998-06-15,27.25,28.25,27.25,27.50,34165600,0.93
1998-06-12,27.63,28.25,27.38,28.12,55963600,0.95
1998-06-11,28.19,28.62,27.81,27.81,45029600,0.94
1998-06-10,28.00,29.00,27.63,28.06,57307600,0.95
1998-06-09,27.38,28.50,27.38,28.25,68936000,0.95
1998-06-08,27.00,27.69,26.81,27.25,31656800,0.92
1998-06-05,26.87,27.25,26.37,26.87,30830800,0.91
1998-06-04,26.62,26.87,25.81,26.81,39034800,0.90
1998-06-03,27.12,27.25,26.19,26.31,36285200,0.89
1998-06-02,26.44,27.31,26.00,26.87,44825200,0.91
1998-06-01,26.50,27.63,25.63,26.25,79923200,0.88
1998-05-29,27.50,27.56,26.44,26.62,54180000,0.90
1998-05-28,26.75,27.88,26.75,27.44,74622800,0.92
1998-05-27,25.69,26.81,25.63,26.75,92548400,0.90
1998-05-26,28.06,28.25,26.62,26.69,77943600,0.90
1998-05-22,28.75,28.75,27.31,27.88,66648400,0.94
1998-05-21,29.56,29.69,28.62,28.88,32748800,0.97
1998-05-20,29.63,29.87,28.75,29.56,47544000,1.00
1998-05-19,28.94,29.44,28.81,29.38,54566400,0.99
1998-05-18,29.38,29.56,28.37,28.50,58097200,0.96
1998-05-15,30.06,30.37,29.25,29.56,68146400,1.00
1998-05-14,30.37,30.44,29.75,30.06,40670000,1.01
1998-05-13,30.06,30.81,29.63,30.44,78604400,1.03
1998-05-12,30.56,30.75,29.94,30.12,64453200,1.01
1998-05-11,30.88,31.62,30.75,30.94,166255600,1.04
1998-05-08,30.06,30.50,29.94,30.44,67704000,1.03
1998-05-07,30.56,30.62,29.87,30.19,138224800,1.02
1998-05-06,29.87,30.44,29.25,30.31,224252000,1.02
1998-05-05,29.25,29.87,29.13,29.69,104820800,1.00
1998-05-04,28.88,29.50,28.88,29.06,142786000,0.98
1998-05-01,27.50,28.25,26.87,28.00,46018000,0.94
1998-04-30,27.38,27.63,27.06,27.38,44987600,0.92
1998-04-29,26.94,27.44,26.75,27.00,47384400,0.91
1998-04-28,27.88,28.00,26.25,26.94,59292800,0.91
1998-04-27,26.75,27.75,26.75,27.75,102449200,0.93
1998-04-24,27.75,28.25,27.50,27.94,53886000,0.94
1998-04-23,27.44,29.00,27.19,27.69,118823600,0.93
1998-04-22,28.75,29.00,27.50,27.50,71237600,0.93
1998-04-21,29.06,29.13,28.50,29.00,87007200,0.98
1998-04-20,27.63,29.50,27.56,29.00,129444000,0.98
1998-04-17,28.56,28.62,27.69,27.94,148041600,0.94
1998-04-16,29.25,29.63,28.19,28.62,459488400,0.96
1998-04-15,27.19,27.50,26.62,27.44,139378400,0.92
1998-04-14,26.37,27.25,26.37,26.94,81961600,0.91
1998-04-13,25.63,26.69,25.00,26.44,72074800,0.89
1998-04-09,25.06,25.88,25.00,25.63,42576800,0.86
1998-04-08,25.25,25.38,24.69,25.00,56299600,0.84
1998-04-07,25.81,26.00,24.87,25.50,73175200,0.86
1998-04-06,27.00,27.00,26.19,26.25,86898000,0.88
1998-04-03,27.12,27.25,26.81,27.06,50766800,0.91
1998-04-02,27.31,27.44,26.94,27.31,48577200,0.92
1998-04-01,27.44,27.81,27.06,27.50,46720800,0.93
1998-03-31,27.44,27.81,27.25,27.50,66724000,0.93
1998-03-30,26.75,27.50,26.75,27.44,62675200,0.92
1998-03-27,26.62,27.31,26.37,26.94,63898800,0.91
1998-03-26,26.75,27.00,26.44,26.56,50741600,0.89
1998-03-25,27.63,27.75,26.37,27.16,96843600,0.91
1998-03-24,26.37,28.00,26.25,28.00,168982800,0.94
1998-03-23,25.94,26.25,24.62,26.13,103684000,0.88
1998-03-20,26.69,26.87,26.00,26.37,53869200,0.89
1998-03-19,26.87,26.94,26.56,26.75,40014800,0.90
1998-03-18,26.00,26.94,26.00,26.94,69249600,0.91
1998-03-17,26.50,26.69,25.88,26.34,102564000,0.89
1998-03-16,27.12,27.25,26.19,26.69,100590000,0.90
1998-03-13,27.25,27.25,26.25,27.12,141540000,0.91
1998-03-12,26.13,27.00,25.56,27.00,186090800,0.91
1998-03-11,25.12,26.19,24.56,26.13,303584400,0.88
1998-03-10,23.00,24.50,22.94,24.06,178225600,0.81
1998-03-09,23.75,24.31,22.50,22.75,143732400,0.77
1998-03-06,23.88,24.50,23.37,24.44,166616800,0.82
1998-03-05,23.25,24.25,23.12,24.06,168781200,0.81
1998-03-04,22.87,24.75,22.87,24.44,204456000,0.82
1998-03-03,21.88,23.19,21.62,23.12,83518400,0.78
1998-03-02,23.56,23.56,22.25,22.75,100111200,0.77
1998-02-27,23.31,23.88,22.56,23.62,129900400,0.80
1998-02-26,22.31,23.56,21.88,23.50,148783600,0.79
1998-02-25,21.31,22.75,20.94,22.31,178166800,0.75
1998-02-24,21.31,21.37,20.75,21.31,114147600,0.72
1998-02-23,20.12,21.62,20.00,21.25,119372400,0.72
1998-02-20,20.50,20.56,19.81,20.00,81354000,0.67
1998-02-19,20.88,20.94,20.00,20.44,99915200,0.69
1998-02-18,19.56,20.75,19.56,20.56,123648000,0.69
1998-02-17,19.50,19.75,19.50,19.62,45687600,0.66
1998-02-13,19.19,19.87,19.00,19.50,51998800,0.66
1998-02-12,19.13,19.44,19.06,19.37,50937600,0.65
1998-02-11,19.50,19.50,18.88,19.00,52917200,0.64
1998-02-10,19.13,19.56,19.06,19.44,105504000,0.65
1998-02-09,18.38,19.50,18.38,19.19,123667600,0.65
1998-02-06,18.38,18.69,18.25,18.50,50584800,0.62
1998-02-05,18.25,18.50,18.00,18.31,59567200,0.62
1998-02-04,18.06,18.50,18.00,18.25,42548800,0.61
1998-02-03,17.69,18.63,17.69,18.31,100654400,0.62
1998-02-02,18.50,18.50,17.38,17.69,159185600,0.60
1998-01-30,18.31,18.88,18.25,18.31,40611200,0.62
1998-01-29,18.94,19.13,18.50,18.50,52970400,0.62
1998-01-28,19.19,19.37,18.63,19.19,37780400,0.65
1998-01-27,19.19,19.69,19.00,19.13,28058800,0.64
1998-01-26,19.44,19.56,18.81,19.44,36610000,0.65
1998-01-23,19.37,19.69,19.25,19.50,58290400,0.66
1998-01-22,18.69,19.75,18.63,19.25,82432000,0.65
1998-01-21,18.75,19.06,18.56,18.91,47552400,0.64
1998-01-20,19.06,19.31,18.63,19.06,60390400,0.64
1998-01-16,19.44,19.44,18.69,18.81,61588800,0.63
1998-01-15,19.19,19.75,18.63,19.19,139818000,0.65
1998-01-14,19.87,19.94,19.25,19.75,147316400,0.67
1998-01-13,18.63,19.62,18.50,19.50,159213600,0.66
1998-01-12,17.44,18.63,17.13,18.25,129099600,0.61
1998-01-09,18.12,19.37,17.50,18.19,221636800,0.61
1998-01-08,17.44,18.63,16.94,18.19,193505200,0.61
1998-01-07,18.81,19.00,17.31,17.50,260405600,0.59
1998-01-06,15.94,20.00,14.75,18.94,453118400,0.64
1998-01-05,16.50,16.56,15.19,15.87,162968400,0.53
1998-01-02,13.63,16.25,13.50,16.25,179527600,0.55
1997-12-31,13.12,13.63,12.94,13.12,101589600,0.44
1997-12-30,13.00,13.44,12.75,13.19,85626800,0.44
1997-12-29,13.31,13.44,12.87,13.12,69549200,0.44
1997-12-26,13.06,13.38,13.00,13.31,26969600,0.45
1997-12-24,13.00,13.25,13.00,13.12,24458000,0.44
1997-12-23,13.12,13.31,12.94,12.94,114707600,0.44
1997-12-22,13.88,14.00,13.19,13.31,39869200,0.45
1997-12-19,13.56,13.88,13.25,13.69,47653200,0.46
1997-12-18,14.00,14.00,13.75,13.81,50512000,0.47
1997-12-17,14.31,14.56,13.94,13.94,66323600,0.47
1997-12-16,14.00,14.37,14.00,14.31,46407200,0.48
1997-12-15,14.12,14.25,13.75,13.94,41473600,0.47
1997-12-12,14.75,14.88,14.00,14.12,40140800,0.48
1997-12-11,14.44,14.56,13.88,14.56,64234800,0.49
1997-12-10,15.06,15.06,14.50,14.75,48720000,0.50
1997-12-09,15.50,15.69,15.00,15.25,60762800,0.51
1997-12-08,15.56,15.75,15.38,15.56,33395600,0.52
1997-12-05,15.56,16.00,15.56,15.81,55367200,0.53
1997-12-04,16.00,16.00,15.63,15.63,49910000,0.53
1997-12-03,16.06,16.12,15.69,15.75,85764000,0.53
1997-12-02,17.38,17.50,15.87,15.87,99204000,0.53
1997-12-01,17.69,17.94,17.25,17.75,21809200,0.60
1997-11-28,17.62,17.87,17.44,17.75,10329200,0.60
1997-11-26,17.38,17.69,17.25,17.50,15103200,0.59
1997-11-25,17.69,17.87,16.88,17.38,51357600,0.59
1997-11-24,17.56,18.00,17.50,17.62,39337200,0.59
1997-11-21,18.63,18.69,18.00,18.19,24444000,0.61
1997-11-20,18.19,18.63,18.12,18.50,32043200,0.62
1997-11-19,17.87,18.31,17.87,18.25,19896800,0.61
1997-11-18,18.50,18.50,18.06,18.06,36660400,0.61
1997-11-17,18.88,18.94,18.33,18.50,51256800,0.62
1997-11-14,18.25,18.50,18.00,18.44,33759600,0.62
1997-11-13,18.00,18.06,17.50,18.00,64380400,0.61
1997-11-12,18.06,18.50,17.56,17.62,52015600,0.59
1997-11-11,19.00,19.00,18.12,18.38,83120800,0.62
1997-11-10,21.00,21.50,18.50,18.69,349560400,0.63
1997-11-07,18.88,20.00,18.75,19.75,198903600,0.67
1997-11-06,18.88,19.50,18.88,19.00,154271600,0.64
1997-11-05,18.25,18.63,18.06,18.38,96779200,0.62
1997-11-04,17.75,18.12,17.50,17.94,42148400,0.60
1997-11-03,17.56,17.75,17.06,17.38,31502800,0.59
1997-10-31,17.38,17.38,16.62,17.03,66771600,0.57
1997-10-30,17.06,17.56,16.50,16.50,47238800,0.56
1997-10-29,18.44,18.50,17.25,17.50,44396800,0.59
1997-10-28,16.00,18.50,15.87,18.12,85828400,0.61
1997-10-27,16.75,18.12,16.75,16.75,82339600,0.56
1997-10-24,18.12,18.38,16.50,16.56,97059200,0.56
1997-10-23,18.00,18.19,17.75,17.75,46695600,0.60
1997-10-22,19.06,19.25,18.50,18.56,37794400,0.63
1997-10-21,18.88,19.31,18.69,19.06,118818000,0.64
1997-10-20,20.12,20.19,18.63,18.69,102958800,0.63
1997-10-17,21.12,21.12,19.87,20.12,109667600,0.68
1997-10-16,21.12,22.06,20.88,21.50,184797200,0.72
1997-10-15,22.13,24.75,22.13,23.81,202717200,0.80
1997-10-14,22.69,22.75,22.19,22.69,41454000,0.76
1997-10-13,22.75,22.87,22.19,22.69,39656400,0.76
1997-10-10,21.50,22.75,21.50,22.69,67600400,0.76
1997-10-09,21.25,22.50,21.19,21.75,46832800,0.73
1997-10-08,21.75,21.81,21.31,21.50,27210400,0.72
1997-10-07,21.88,22.00,21.81,21.81,27322400,0.73
1997-10-06,22.19,22.25,21.69,21.94,23324000,0.74
1997-10-03,22.00,22.25,21.69,22.13,40558000,0.75
1997-10-02,21.44,22.00,21.37,21.94,33852000,0.74
1997-10-01,21.69,21.75,21.37,21.53,32617200,0.73
1997-09-30,22.00,22.31,21.69,21.69,35142800,0.73
1997-09-29,21.69,22.25,21.56,22.06,41809600,0.74
1997-09-26,21.50,21.94,21.12,21.31,52080000,0.72
1997-09-25,21.31,21.75,21.00,21.12,55846000,0.71
1997-09-24,21.69,21.75,21.37,21.50,55608000,0.72
1997-09-23,22.25,22.25,21.69,21.75,50134000,0.73
1997-09-22,22.13,23.06,22.00,22.81,50092000,0.77
1997-09-19,22.19,22.19,21.75,21.94,23732800,0.74
1997-09-18,21.50,22.50,21.50,22.31,42291200,0.75
1997-09-17,22.00,22.00,21.69,21.81,21691600,0.73
1997-09-16,22.06,22.14,21.75,21.94,33555200,0.74
1997-09-15,21.88,22.13,21.50,21.50,24228400,0.72
1997-09-12,22.19,22.25,21.44,22.06,28420000,0.74
1997-09-11,22.87,23.00,22.06,22.38,52469200,0.75
1997-09-10,21.75,23.12,21.69,22.94,68516000,0.77
1997-09-09,21.31,21.88,21.25,21.81,39757200,0.73
1997-09-08,22.25,22.25,21.44,21.50,43789200,0.72
1997-09-05,22.63,22.87,22.00,22.19,34176800,0.75
1997-09-04,22.56,22.87,22.25,22.50,30634800,0.76
1997-09-03,22.38,23.25,22.31,22.50,71033200,0.76
1997-09-02,22.00,22.56,21.94,22.38,46510800,0.75
1997-08-29,21.81,22.00,21.50,21.75,27417600,0.73
1997-08-28,22.13,22.50,22.00,22.00,23917600,0.74
1997-08-27,22.38,22.75,21.88,22.69,47658800,0.76
1997-08-26,22.63,23.00,22.13,22.25,56551600,0.75
1997-08-25,23.62,23.69,22.94,23.06,34658400,0.78
1997-08-22,23.44,24.00,23.37,23.62,56907200,0.80
1997-08-21,24.50,24.69,23.88,24.00,64820000,0.81
1997-08-20,24.44,25.12,24.19,24.62,81076800,0.83
1997-08-19,23.69,24.50,23.31,24.44,72290400,0.82
1997-08-18,23.31,23.75,22.75,23.62,54460000,0.80
1997-08-15,23.12,23.44,22.81,23.25,65240000,0.78
1997-08-14,23.62,24.25,22.69,23.00,108612000,0.77
1997-08-13,22.25,23.88,20.44,23.62,300356000,0.80
1997-08-12,24.06,24.25,21.88,22.06,262099600,0.74
1997-08-11,26.31,26.44,23.50,24.56,387749600,0.83
1997-08-08,27.81,28.37,26.13,26.81,453541200,0.90
1997-08-07,28.75,29.56,28.37,29.19,938859600,0.98
1997-08-06,25.25,27.75,25.00,26.31,1047620000,0.89
1997-08-05,19.94,20.00,19.48,19.75,61782000,0.67
1997-08-04,19.19,19.81,19.19,19.75,152829600,0.67
1997-08-01,17.62,19.19,17.56,19.19,120478400,0.65
1997-07-31,17.38,17.75,17.25,17.50,65954000,0.59
1997-07-30,16.94,17.69,16.75,17.38,93576000,0.59
1997-07-29,16.44,16.62,16.37,16.50,17810800,0.56
1997-07-28,16.44,16.50,16.25,16.44,27627600,0.55
1997-07-25,15.87,16.56,15.75,16.25,54490800,0.55
1997-07-24,16.12,16.12,15.63,15.81,33373200,0.53
1997-07-23,16.75,16.88,16.00,16.12,35322000,0.54
1997-07-22,16.37,16.69,16.31,16.56,57834000,0.56
1997-07-21,17.56,17.69,16.00,16.16,88729200,0.54
1997-07-18,17.87,17.94,17.06,17.34,79391200,0.58
1997-07-17,17.00,18.12,16.44,17.50,186566800,0.59
1997-07-16,15.81,16.50,15.63,16.44,111563200,0.55
1997-07-15,15.75,16.00,15.63,15.94,104588400,0.54
1997-07-14,15.25,15.63,14.88,15.63,102751600,0.53
1997-07-11,13.38,15.50,13.31,15.19,183736000,0.51
1997-07-10,12.87,13.38,12.75,13.25,123127200,0.45
1997-07-09,13.81,13.88,13.63,13.69,35504000,0.46
1997-07-08,13.88,14.00,13.69,13.75,23923200,0.46
1997-07-07,13.94,14.25,13.75,13.81,47868800,0.47
1997-07-03,13.12,13.88,13.00,13.69,46695600,0.46
1997-07-02,13.25,13.38,13.00,13.06,62490400,0.44
1997-07-01,13.94,14.00,13.12,13.19,112669200,0.44
1997-06-30,14.75,14.75,14.00,14.25,42795200,0.48
1997-06-27,14.69,14.81,14.62,14.69,39488400,0.49
1997-06-26,15.13,15.13,14.62,14.69,95496800,0.49
1997-06-25,15.31,15.38,15.00,15.13,49658000,0.51
1997-06-24,15.44,15.56,15.25,15.31,27787200,0.52
1997-06-23,15.50,15.63,15.38,15.38,24886400,0.52
1997-06-20,15.69,15.75,15.50,15.56,27546400,0.52
1997-06-19,16.00,16.00,15.69,15.75,30256800,0.53
1997-06-18,16.12,16.25,15.75,15.94,27412000,0.54
1997-06-17,15.56,16.50,15.50,16.34,35562800,0.55
1997-06-16,15.87,15.87,15.38,15.50,33502000,0.52
1997-06-13,16.06,16.12,15.75,15.81,33017600,0.53
1997-06-12,16.37,16.37,16.00,16.06,19672800,0.54
1997-06-11,16.31,16.44,16.25,16.31,26350800,0.55
1997-06-10,16.75,16.75,16.06,16.25,34762000,0.55
1997-06-09,16.69,16.94,16.62,16.62,18701200,0.56
1997-06-06,16.62,16.75,16.50,16.75,13218800,0.56
1997-06-05,16.62,17.13,16.56,16.69,16153200,0.56
1997-06-04,16.62,16.75,16.50,16.62,20101200,0.56
1997-06-03,16.75,16.94,16.62,16.69,16310000,0.56
1997-06-02,17.00,17.00,16.75,16.94,10396400,0.57
1997-05-30,16.50,17.00,16.37,16.62,44332400,0.56
1997-05-29,17.13,17.13,16.62,16.62,27795600,0.56
1997-05-28,17.38,17.50,17.00,17.00,21884800,0.57
1997-05-27,16.75,17.38,16.75,17.25,20521200,0.58
1997-05-23,16.62,17.00,16.62,16.88,16758000,0.57
1997-05-22,16.75,16.88,16.50,16.62,19191200,0.56
1997-05-21,17.13,17.13,16.50,16.88,30562000,0.57
1997-05-20,17.00,17.44,16.75,17.25,21207200,0.58
1997-05-19,17.50,17.62,17.00,17.00,13064800,0.57
1997-05-16,17.50,17.62,17.25,17.25,23324000,0.58
1997-05-15,17.75,18.00,17.50,17.75,24752000,0.60
1997-05-14,17.87,18.00,17.50,17.69,33910800,0.60
1997-05-13,17.50,17.87,17.00,17.56,49254800,0.59
1997-05-12,17.25,17.62,17.00,17.56,41244000,0.59
1997-05-09,17.00,17.50,17.00,17.06,47093200,0.57
1997-05-08,16.62,17.13,16.50,17.00,20734000,0.57
1997-05-07,16.88,17.00,16.37,16.50,28554400,0.56
1997-05-06,17.00,17.13,16.75,16.88,20787200,0.57
1997-05-05,17.00,17.13,16.75,17.00,24623200,0.57
1997-05-02,17.00,17.13,16.75,17.00,25496800,0.57
1997-05-01,16.88,17.13,16.75,17.00,18085200,0.57
1997-04-30,17.00,17.25,16.75,17.00,64408400,0.57
1997-04-29,18.00,18.00,17.50,17.69,12938800,0.60
1997-04-28,17.75,17.87,17.50,17.62,11692800,0.59
1997-04-25,17.62,17.87,17.38,17.50,21845600,0.59
1997-04-24,18.50,18.50,17.75,17.87,18734800,0.60
1997-04-23,18.38,18.50,18.12,18.12,13622000,0.61
1997-04-22,18.12,18.50,17.87,18.50,23662800,0.62
1997-04-21,18.63,18.63,18.00,18.00,22288000,0.61
1997-04-18,19.13,19.13,18.38,18.38,35361200,0.62
1997-04-17,18.25,19.13,18.12,19.00,54866000,0.64
1997-04-16,18.63,19.00,18.38,18.56,21554400,0.63
1997-04-15,19.13,19.25,18.12,18.44,34011600,0.62
1997-04-14,18.38,18.88,18.00,18.75,28089600,0.63
1997-04-11,18.88,18.88,18.12,18.25,19891200,0.61
1997-04-10,19.00,19.13,18.50,18.88,29246000,0.64
1997-04-09,19.25,19.25,18.88,19.00,61247200,0.64
1997-04-08,19.62,19.62,18.63,19.13,48456800,0.64
1997-04-07,19.75,19.87,19.25,19.50,63814800,0.66
1997-04-04,19.13,19.62,19.00,19.25,118812400,0.65
1997-04-03,18.50,19.13,18.25,18.88,137214000,0.64
1997-04-02,17.87,18.06,17.62,18.00,55608000,0.61
1997-04-01,17.62,17.81,17.38,17.50,55064800,0.59
1997-03-31,18.63,19.37,17.25,18.25,242561200,0.61
1997-03-27,17.50,19.25,17.25,18.63,284726400,0.63
1997-03-26,16.37,16.88,16.25,16.75,26709200,0.56
1997-03-25,16.62,16.62,16.08,16.50,28140000,0.56
1997-03-24,16.50,16.62,16.25,16.50,17805200,0.56
1997-03-21,17.50,17.50,16.37,16.62,34115200,0.56
1997-03-20,16.00,17.50,15.87,17.25,79259600,0.58
1997-03-19,16.37,16.37,15.87,16.12,52057600,0.54
1997-03-18,16.37,16.50,16.12,16.25,31768800,0.55
1997-03-17,16.25,16.50,16.00,16.50,48188000,0.56
1997-03-14,16.37,16.75,16.25,16.56,57604400,0.56
1997-03-13,16.37,16.37,16.12,16.37,26272400,0.55
1997-03-12,16.25,16.75,16.12,16.25,17749200,0.55
1997-03-11,16.62,16.62,16.00,16.37,24626000,0.55
1997-03-10,16.62,16.75,16.44,16.62,24796800,0.56
1997-03-07,16.75,16.75,16.37,16.50,17654000,0.56
1997-03-06,17.00,17.00,16.50,16.62,29072400,0.56
1997-03-05,16.62,17.00,16.50,17.00,24040800,0.57
1997-03-04,16.25,16.50,16.00,16.50,25799200,0.56
1997-03-03,16.50,16.50,16.00,16.12,32614400,0.54
1997-02-28,16.88,16.88,16.25,16.25,30469600,0.55
1997-02-27,17.00,17.13,16.75,17.00,25748800,0.57
1997-02-26,17.00,17.13,16.75,17.13,25793600,0.58
1997-02-25,17.00,17.38,16.88,16.88,34521200,0.57
1997-02-24,16.25,16.88,16.25,16.62,29397200,0.56
1997-02-21,16.88,17.00,16.00,16.37,52771600,0.55
1997-02-20,17.62,17.62,17.00,17.00,31236800,0.57
1997-02-19,17.87,17.87,17.13,17.62,60323200,0.59
1997-02-18,16.62,17.87,16.25,17.87,92069600,0.60
1997-02-14,16.25,16.37,16.00,16.31,59312400,0.55
1997-02-13,15.75,16.12,15.50,16.12,48958000,0.54
1997-02-12,15.75,15.87,15.50,15.75,44066400,0.53
1997-02-11,15.87,16.00,15.50,15.69,35019600,0.53
1997-02-10,16.12,16.12,15.63,15.63,46351200,0.53
1997-02-07,16.50,16.50,15.75,15.81,58816800,0.53
1997-02-06,15.25,16.12,15.25,16.00,99876000,0.54
1997-02-05,15.25,15.63,15.25,15.25,98621600,0.51
1997-02-04,16.25,16.37,15.13,15.38,178161200,0.52
1997-02-03,16.88,17.00,16.25,16.31,92027600,0.55
1997-01-31,16.62,16.62,16.50,16.62,49907200,0.56
1997-01-30,16.75,16.75,16.50,16.75,34983200,0.56
1997-01-29,16.62,16.75,16.50,16.62,37926000,0.56
1997-01-28,17.00,17.00,16.50,16.62,52640000,0.56
1997-01-27,17.13,17.25,16.62,16.62,53510800,0.56
1997-01-24,17.25,17.25,16.88,16.88,47070800,0.57
1997-01-23,17.25,17.38,17.13,17.25,43086400,0.58
1997-01-22,17.38,17.50,17.00,17.19,51405200,0.58
1997-01-21,17.00,17.25,16.88,17.25,71206800,0.58
1997-01-20,16.88,17.13,16.75,16.94,72906400,0.57
1997-01-17,16.75,17.13,16.62,16.75,81286800,0.56
1997-01-16,17.13,17.13,16.62,16.75,167826400,0.56
1997-01-15,18.00,18.00,17.13,17.25,108273200,0.58
1997-01-14,18.38,18.38,17.75,17.87,63943600,0.60
1997-01-13,18.50,18.50,18.12,18.12,76437200,0.61
1997-01-10,17.62,18.25,17.62,18.25,88429600,0.61
1997-01-09,17.75,17.87,17.50,17.75,111664000,0.60
1997-01-08,18.25,18.38,17.38,17.62,275032800,0.59
1997-01-07,18.12,18.25,17.50,17.50,244232800,0.59
1997-01-06,17.62,18.34,17.25,17.87,470708000,0.60
1997-01-03,21.12,22.25,21.00,21.75,29929200,0.73
1997-01-02,21.12,21.25,20.75,21.00,35778400,0.71
1996-12-31,21.37,21.50,20.75,20.88,95936400,0.70
1996-12-30,23.12,23.25,21.75,21.75,65450000,0.73
1996-12-27,22.87,23.75,22.87,23.12,34249600,0.78
1996-12-26,23.25,23.25,22.87,23.00,21221200,0.77
1996-12-24,23.25,23.37,22.87,23.12,14403200,0.78
1996-12-23,24.00,24.25,23.25,23.25,83076000,0.78
1996-12-20,22.50,23.62,21.37,23.50,136609200,0.79
1996-12-19,23.00,23.25,22.25,22.25,34221600,0.75
1996-12-18,22.75,23.12,22.63,23.12,51268000,0.78
1996-12-17,22.38,22.50,22.25,22.50,39312000,0.76
1996-12-16,23.50,23.50,22.50,22.63,37310000,0.76
1996-12-13,23.75,23.88,23.25,23.25,22274000,0.78
1996-12-12,24.13,24.25,23.88,23.88,21750400,0.80
1996-12-11,23.75,24.25,23.75,24.00,40840800,0.81
1996-12-10,24.87,25.00,24.25,24.50,46071200,0.83
1996-12-09,25.25,25.38,24.81,25.00,39662000,0.84
1996-12-06,24.38,25.38,24.00,25.12,57346800,0.85
1996-12-05,25.00,25.25,25.00,25.00,35534800,0.84
1996-12-04,25.12,25.38,24.87,25.00,47706400,0.84
1996-12-03,25.25,25.50,25.00,25.12,68882800,0.85
1996-12-02,24.13,25.12,23.88,25.12,43744400,0.85
1996-11-29,24.50,24.62,24.00,24.13,10572800,0.81
1996-11-27,24.13,24.62,24.13,24.50,22260000,0.83
1996-11-26,24.87,25.00,24.00,24.25,28246400,0.82
1996-11-25,25.38,25.50,25.00,25.00,19737200,0.84
1996-11-22,24.50,25.25,24.50,25.25,25995200,0.85
1996-11-21,24.87,25.00,24.38,24.50,17651200,0.83
1996-11-20,24.87,25.38,24.87,25.00,25774000,0.84
1996-11-19,24.87,25.12,24.62,24.87,31108000,0.84
1996-11-18,25.00,25.12,24.50,24.75,38208800,0.83
1996-11-15,25.88,26.00,25.00,25.00,32678800,0.84
1996-11-14,25.50,25.75,25.38,25.63,12132400,0.86
1996-11-13,25.38,25.88,25.00,25.56,20902000,0.86
1996-11-12,26.13,26.25,25.12,25.25,35739200,0.85
1996-11-11,26.37,26.37,25.88,26.00,23133600,0.88
1996-11-08,25.88,26.25,25.75,26.25,47177200,0.88
1996-11-07,25.38,26.00,25.25,25.88,38768800,0.87
1996-11-06,25.63,25.75,24.87,25.50,45077200,0.86
1996-11-05,24.50,25.88,24.50,25.50,94528000,0.86
1996-11-04,24.38,24.50,23.75,24.38,22817200,0.82
1996-11-01,23.37,24.25,23.12,24.25,52833200,0.82
1996-10-31,23.25,23.37,22.25,23.00,48554800,0.77
1996-10-30,23.50,24.00,22.87,22.87,64262800,0.77
1996-10-29,24.62,24.75,23.12,23.25,49907200,0.78
1996-10-28,25.12,25.12,24.50,24.50,29999200,0.83
1996-10-25,24.87,25.00,24.50,24.50,19390000,0.83
1996-10-24,25.00,25.00,24.50,24.75,21092400,0.83
1996-10-23,24.75,25.25,24.38,24.75,40014800,0.83
1996-10-22,25.63,25.63,24.25,24.87,53429600,0.84
1996-10-21,26.50,26.62,25.50,25.63,46902800,0.86
1996-10-18,26.50,26.62,26.00,26.56,95664800,0.89
1996-10-17,27.50,27.75,26.37,26.37,256656400,0.89
1996-10-16,25.25,26.13,24.62,25.75,83686400,0.87
1996-10-15,25.75,25.88,25.00,25.25,90764800,0.85
1996-10-14,24.50,25.38,24.25,25.25,67421200,0.85
1996-10-11,24.38,24.62,24.00,24.25,30172800,0.82
1996-10-10,23.88,24.50,23.75,24.19,69174000,0.81
1996-10-09,23.37,23.62,22.87,23.00,21302400,0.77
1996-10-08,23.50,24.25,23.25,23.25,47608400,0.78
1996-10-07,23.00,23.37,22.87,23.12,23928800,0.78
1996-10-04,22.87,23.12,22.13,22.81,33364800,0.77
1996-10-03,23.62,23.75,22.38,22.38,56929600,0.75
1996-10-02,23.62,24.62,23.12,23.62,69204800,0.80
1996-10-01,22.00,24.75,22.00,24.62,134811600,0.83
1996-09-30,22.13,22.38,22.13,22.19,21361200,0.75
1996-09-27,22.25,22.38,22.13,22.31,20392400,0.75
1996-09-26,22.38,22.50,22.25,22.38,25821600,0.75
1996-09-25,22.50,22.63,22.00,22.38,27260800,0.75
1996-09-24,22.38,22.87,22.38,22.50,35946400,0.76
1996-09-23,22.87,22.87,22.38,22.38,11440800,0.75
1996-09-20,23.37,23.50,22.75,22.87,37287600,0.77
1996-09-19,23.62,23.62,23.37,23.37,29867600,0.79
1996-09-18,23.00,24.13,22.87,23.50,88340000,0.79
1996-09-17,22.87,23.12,22.50,23.00,52292800,0.77
1996-09-16,21.50,23.00,21.37,22.38,61163200,0.75
1996-09-13,20.38,21.25,20.38,21.00,41652800,0.71
1996-09-12,21.00,21.12,20.25,20.38,65228800,0.69
1996-09-11,21.50,21.75,21.00,21.12,36800400,0.71
1996-09-10,22.13,22.13,21.50,21.50,38928400,0.72
1996-09-09,22.63,22.75,21.88,22.00,37060800,0.74
1996-09-06,23.12,23.25,22.63,23.00,60208400,0.77
1996-09-05,23.50,23.75,22.87,22.87,69896400,0.77
1996-09-04,23.88,24.62,23.88,24.13,25362400,0.81
1996-09-03,24.13,24.38,23.88,24.13,17074400,0.81
1996-08-30,24.75,24.75,24.25,24.25,26432000,0.82
1996-08-29,24.87,24.87,24.38,24.50,26731600,0.83
1996-08-28,24.87,25.00,24.50,24.87,40899600,0.84
1996-08-27,24.13,25.00,24.00,24.86,72326800,0.84
1996-08-26,23.88,24.13,23.50,24.13,22419600,0.81
1996-08-23,23.00,24.00,23.00,23.88,50864800,0.80
1996-08-22,23.00,23.25,22.87,23.25,21921200,0.78
1996-08-21,23.50,23.62,22.87,23.00,28336000,0.77
1996-08-20,23.88,23.88,23.37,23.50,52939600,0.79
1996-08-19,22.38,23.62,22.38,23.62,56579600,0.80
1996-08-16,22.63,22.63,22.13,22.50,35439600,0.76
1996-08-15,22.63,22.75,22.25,22.25,26905200,0.75
1996-08-14,22.63,23.00,22.63,22.75,17964800,0.77
1996-08-13,22.87,23.12,22.38,22.50,25877600,0.76
1996-08-12,23.37,23.62,22.38,23.00,37836400,0.77
1996-08-09,22.25,23.37,22.13,23.12,57696800,0.78
1996-08-08,22.38,22.38,21.88,22.13,25379200,0.75
1996-08-07,21.75,22.63,21.62,22.38,62115200,0.75
1996-08-06,21.00,21.50,20.75,21.50,23396800,0.72
1996-08-05,21.62,21.88,20.88,21.00,25253200,0.71
1996-08-02,21.62,22.00,21.25,21.62,31987200,0.73
1996-08-01,22.00,22.00,21.12,21.25,27540800,0.72
1996-07-31,21.25,22.00,21.25,22.00,23195200,0.74
1996-07-30,22.63,22.75,21.25,21.37,47350800,0.72
1996-07-29,22.00,22.50,21.75,22.25,48924400,0.75
1996-07-26,21.50,22.00,21.12,22.00,30920400,0.74
1996-07-25,21.12,21.37,20.75,21.00,28607600,0.71
1996-07-24,20.00,21.00,19.87,20.81,66018400,0.70
1996-07-23,20.50,20.63,20.25,20.50,32530400,0.69
1996-07-22,20.88,20.88,20.00,20.25,38052000,0.68
1996-07-19,20.88,21.00,20.75,20.75,66494400,0.70
1996-07-18,21.50,21.75,20.36,20.88,224263200,0.70
1996-07-17,17.38,17.50,16.62,16.88,58399600,0.57
1996-07-16,17.38,17.38,16.00,16.88,72304400,0.57
1996-07-15,18.12,18.12,17.13,17.19,33306000,0.58
1996-07-12,18.38,18.38,17.25,18.06,67247600,0.61
1996-07-11,18.75,18.88,17.38,17.87,72788800,0.60
1996-07-10,19.13,19.50,18.75,18.75,42347200,0.63
1996-07-09,19.50,19.62,19.00,19.00,46956000,0.64
1996-07-08,19.62,19.87,19.00,19.13,47227600,0.64
1996-07-05,19.37,19.75,19.25,19.50,26538400,0.66
1996-07-03,20.38,20.38,19.37,19.37,72153200,0.65
1996-07-02,21.37,21.50,21.00,21.00,22251600,0.71
1996-07-01,21.12,21.50,21.00,21.50,32995200,0.72
1996-06-28,20.88,21.00,20.63,21.00,28921200,0.71
1996-06-27,20.00,21.00,19.75,20.63,57310400,0.69
1996-06-26,20.63,20.75,19.62,19.87,101082800,0.67
1996-06-25,22.13,22.25,20.38,20.63,61740000,0.69
1996-06-24,22.63,22.63,22.13,22.25,30690800,0.75
1996-06-21,22.87,22.87,22.38,22.63,40462800,0.76
1996-06-20,23.37,23.37,22.50,22.75,36772400,0.77
1996-06-19,23.12,23.37,22.63,23.12,33616800,0.78
1996-06-18,23.62,23.75,22.63,22.75,55806800,0.77
1996-06-17,24.13,24.13,23.62,23.62,28232400,0.80
1996-06-14,24.75,24.75,23.88,23.94,36240400,0.81
1996-06-13,24.38,24.92,24.00,24.62,47854800,0.83
1996-06-12,24.50,24.50,24.00,24.25,37979200,0.82
1996-06-11,24.25,24.25,24.00,24.00,38264800,0.81
1996-06-10,24.38,24.50,24.00,24.13,26591600,0.81
1996-06-07,24.00,24.38,23.50,24.38,66942400,0.82
1996-06-06,25.00,25.25,24.13,24.25,90524000,0.82
1996-06-05,25.38,25.50,24.25,25.12,127526000,0.85
1996-06-04,24.00,24.38,23.88,24.19,190559600,0.81
1996-06-03,25.88,26.00,24.75,24.75,31365600,0.83
1996-05-31,25.63,26.62,25.50,26.13,40661600,0.88
1996-05-30,24.87,25.75,24.75,25.50,25866400,0.86
1996-05-29,26.25,26.25,24.75,24.87,54880000,0.84
1996-05-28,26.75,27.25,26.37,26.37,25463200,0.89
1996-05-24,26.25,26.87,26.13,26.75,28310800,0.90
1996-05-23,26.13,26.62,25.75,26.25,31012800,0.88
1996-05-22,27.38,27.38,25.75,26.06,50470000,0.88
1996-05-21,28.00,28.12,27.12,27.12,28596400,0.91
1996-05-20,27.88,28.12,27.63,27.94,21128800,0.94
1996-05-17,28.37,28.37,27.50,27.63,30825200,0.93
1996-05-16,28.25,28.62,27.88,28.37,32519200,0.96
1996-05-15,27.88,28.88,27.75,28.50,73091200,0.96
1996-05-14,27.75,28.00,27.50,27.50,49406000,0.93
1996-05-13,27.12,27.63,26.62,27.06,46754400,0.91
1996-05-10,26.25,27.38,26.00,27.25,27647200,0.92
1996-05-09,26.37,26.50,25.75,26.13,24519600,0.88
1996-05-08,27.25,27.25,25.63,26.75,46698400,0.90
1996-05-07,26.37,27.38,26.25,26.87,88384800,0.91
1996-05-06,24.87,25.88,24.75,25.63,72371600,0.86
1996-05-03,24.13,24.13,23.50,23.88,27115200,0.80
1996-05-02,24.50,24.50,23.50,23.75,47076400,0.80
1996-05-01,24.38,24.75,24.13,24.38,28176400,0.82
1996-04-30,24.87,24.87,24.13,24.38,34165600,0.82
1996-04-29,25.00,25.00,24.50,24.75,30262400,0.83
1996-04-26,25.00,25.12,24.62,24.75,47216400,0.83
1996-04-25,24.38,24.87,24.13,24.87,43601600,0.84
1996-04-24,24.62,24.75,24.19,24.25,32085200,0.82
1996-04-23,25.12,25.25,24.62,24.75,42487200,0.83
1996-04-22,25.25,25.50,24.87,25.12,27778800,0.85
1996-04-19,24.62,25.12,24.62,25.06,25449200,0.84
1996-04-18,25.38,25.39,24.25,24.75,54311600,0.83
1996-04-17,25.88,26.00,25.12,25.25,21352800,0.85
1996-04-16,25.88,26.00,25.63,25.88,25354000,0.87
1996-04-15,25.50,25.75,25.00,25.75,38519600,0.87
1996-04-12,25.88,25.88,25.38,25.50,20358800,0.86
1996-04-11,26.13,26.25,25.50,25.75,24567200,0.87
1996-04-10,26.13,26.50,25.88,26.00,43691200,0.88
1996-04-09,24.87,26.50,24.38,26.00,58769200,0.88
1996-04-08,23.88,24.50,23.75,24.38,42207200,0.82
1996-04-04,24.62,24.62,24.00,24.13,21512400,0.81
1996-04-03,25.12,25.12,24.33,24.56,18060000,0.83
1996-04-02,25.63,25.63,24.87,25.00,25359600,0.84
1996-04-01,25.12,25.88,24.52,25.50,39659200,0.86
1996-03-29,24.25,24.75,23.75,24.56,41630400,0.83
1996-03-28,24.75,25.63,24.13,24.19,73973200,0.81
1996-03-27,23.25,25.25,23.00,25.25,107324000,0.85
1996-03-26,24.00,24.50,23.62,23.88,40199600,0.80
1996-03-25,25.50,25.75,24.00,24.00,41092800,0.81
1996-03-22,25.25,25.38,24.87,25.38,26891200,0.85
1996-03-21,25.50,25.50,25.00,25.12,27496000,0.85
1996-03-20,25.75,25.75,25.12,25.25,28996800,0.85
1996-03-19,26.37,26.50,25.63,25.75,31091200,0.87
1996-03-18,25.94,26.13,25.75,26.13,27283200,0.88
1996-03-15,26.00,26.00,25.50,25.88,25345600,0.87
1996-03-14,25.88,25.88,25.50,25.63,23340800,0.86
1996-03-13,25.88,26.13,25.63,25.75,24920000,0.87
1996-03-12,26.00,26.37,25.63,25.81,24038000,0.87
1996-03-11,26.25,26.37,25.75,25.88,31752000,0.87
1996-03-08,25.75,26.25,25.00,26.00,37251200,0.88
1996-03-07,26.25,26.37,25.38,25.81,65016000,0.87
1996-03-06,26.75,26.87,26.13,26.19,24763200,0.88
1996-03-05,26.50,26.75,26.25,26.62,29610000,0.90
1996-03-04,27.25,27.38,26.25,26.25,46888800,0.88
1996-03-01,27.63,27.63,26.62,26.87,57783600,0.91
1996-02-29,27.50,27.75,27.25,27.50,28221200,0.93
1996-02-28,28.88,28.88,27.63,27.75,46978400,0.93
1996-02-27,29.87,29.87,28.50,28.62,37290400,0.96
1996-02-26,30.00,30.12,29.50,29.50,29570800,0.99
1996-02-23,29.87,30.25,29.63,29.87,43321600,1.01
1996-02-22,30.00,30.12,29.63,29.87,46046000,1.01
1996-02-21,29.38,29.75,29.13,29.63,55459600,1.00
1996-02-20,28.00,29.50,28.00,29.00,94228400,0.98
1996-02-16,28.12,28.37,27.50,27.50,39110400,0.93
1996-02-15,27.63,28.12,27.38,28.00,30520000,0.94
1996-02-14,28.25,28.25,27.44,27.63,40796000,0.93
1996-02-13,28.00,28.88,27.88,28.12,57125600,0.95
1996-02-12,28.12,28.50,28.00,28.37,48568800,0.96
1996-02-09,27.88,28.50,27.63,27.75,51422000,0.93
1996-02-08,27.50,28.12,27.50,27.88,65791600,0.94
1996-02-07,29.75,29.75,27.75,28.25,90081600,0.95
1996-02-06,29.25,30.00,29.25,29.63,56554400,1.00
1996-02-05,29.69,29.75,29.00,29.25,79682400,0.99
1996-02-02,28.88,29.63,28.75,29.25,138994800,0.99
1996-02-01,27.50,28.37,27.50,28.37,83260800,0.96
1996-01-31,27.75,28.00,27.38,27.63,82014800,0.93
1996-01-30,27.00,28.12,26.86,27.31,155710800,0.92
1996-01-29,29.00,29.75,28.75,29.13,83148800,0.98
1996-01-26,30.37,31.25,28.62,30.62,183937600,1.03
1996-01-25,31.75,32.00,30.12,30.25,111300000,1.02
1996-01-24,32.12,32.25,31.75,32.25,163973600,1.09
1996-01-23,33.75,34.00,31.00,31.62,247072000,1.07
1996-01-22,29.75,31.00,29.25,30.50,124936000,1.03
1996-01-19,31.00,31.75,29.38,29.87,207306400,1.01
1996-01-18,32.88,33.37,30.37,31.94,174596800,1.08
1996-01-17,34.38,34.38,33.75,34.00,59102400,1.15
1996-01-16,34.38,34.75,33.62,34.56,88228000,1.16
1996-01-15,33.75,34.50,33.37,34.12,90770400,1.15
1996-01-12,34.75,34.75,33.25,33.87,100464000,1.14
1996-01-11,32.63,35.00,32.38,35.00,189184800,1.18
1996-01-10,32.50,34.75,32.25,34.25,91358400,1.15
1996-01-09,34.63,34.63,32.75,32.75,62804000,1.10
1996-01-08,34.50,35.50,34.00,34.63,30335200,1.17
1996-01-05,31.62,34.25,31.38,34.25,111482000,1.15
1996-01-04,32.38,32.38,31.38,31.56,75045600,1.06
1996-01-03,32.00,32.88,31.87,32.12,107458400,1.08
1996-01-02,32.25,32.25,31.75,32.12,34823600,1.08
1995-12-29,32.00,32.38,31.62,31.87,76034000,1.07
1995-12-28,32.12,32.75,31.87,32.00,62498800,1.08
1995-12-27,32.12,33.37,31.87,32.38,67141200,1.09
1995-12-26,32.50,32.50,31.75,32.06,34876800,1.08
1995-12-22,32.63,32.88,32.12,32.25,58665600,1.09
1995-12-21,32.75,32.75,31.62,32.50,83218800,1.09
1995-12-20,33.50,33.62,32.50,32.63,91434000,1.10
1995-12-19,32.75,33.25,32.25,32.75,107716000,1.10
1995-12-18,35.12,35.25,31.87,32.25,166633600,1.09
1995-12-15,35.50,36.63,34.38,35.25,181720000,1.19
1995-12-14,38.87,39.38,38.00,38.25,83375600,1.29
1995-12-13,38.25,39.00,36.75,38.38,171225600,1.29
1995-12-12,38.62,38.62,38.00,38.00,44388400,1.28
1995-12-11,39.50,39.63,38.38,38.62,27913200,1.30
1995-12-08,38.75,39.38,37.88,39.38,35338800,1.33
1995-12-07,38.75,38.75,37.88,38.56,35481600,1.30
1995-12-06,39.75,39.88,38.38,38.75,50276800,1.31
1995-12-05,38.50,39.88,38.25,39.50,90899200,1.33
1995-12-04,40.13,40.13,39.00,39.50,120170400,1.33
1995-12-01,38.00,38.25,37.12,37.62,51052400,1.27
1995-11-30,38.87,39.00,38.00,38.13,43713600,1.28
1995-11-29,40.13,40.13,39.00,39.25,26317200,1.32
1995-11-28,39.38,40.13,39.25,40.00,44072000,1.35
1995-11-27,40.62,40.62,39.38,39.38,28968800,1.33
1995-11-24,38.87,40.37,38.75,40.19,27487600,1.35
1995-11-22,38.62,39.25,38.50,38.62,24701600,1.30
1995-11-21,38.75,38.75,37.88,38.62,47902400,1.30
1995-11-20,40.25,40.25,38.50,38.62,37114000,1.30
1995-11-17,40.00,40.37,39.75,40.13,32132800,1.35
1995-11-16,40.87,41.50,39.50,39.94,56557200,1.34
1995-11-15,42.00,42.00,40.13,41.00,62034000,1.38
1995-11-14,41.00,42.50,41.00,41.50,101819200,1.39
1995-11-13,40.25,41.25,40.00,40.87,79343600,1.37
1995-11-10,39.38,40.25,38.87,39.75,55778800,1.33
1995-11-09,39.75,40.00,38.87,39.38,65027200,1.32
1995-11-08,39.75,41.00,38.75,38.87,89706400,1.31
1995-11-07,37.75,40.50,37.50,39.63,184097200,1.33
1995-11-06,36.50,38.75,36.38,38.13,77943600,1.28
1995-11-03,36.75,36.87,35.88,36.50,44858800,1.23
1995-11-02,36.87,36.87,36.25,36.63,38189200,1.23
1995-11-01,36.63,37.12,35.50,36.63,48308400,1.23
1995-10-31,35.25,36.63,35.12,36.31,72304400,1.22
1995-10-30,34.88,35.25,34.63,35.25,43909600,1.18
1995-10-27,34.88,34.88,34.12,34.75,38553200,1.17
1995-10-26,34.88,35.00,34.50,34.88,31466400,1.17
1995-10-25,35.25,35.37,34.75,34.75,33325600,1.17
1995-10-24,35.50,35.50,34.88,35.12,53373600,1.18
1995-10-23,35.12,35.12,34.75,35.12,49450800,1.18
1995-10-20,35.25,35.25,34.63,35.12,96583200,1.18
1995-10-19,35.88,36.13,34.75,34.75,236224800,1.17
1995-10-18,37.00,39.56,36.75,37.37,128100000,1.26
1995-10-17,36.50,36.87,35.88,36.63,44654400,1.23
1995-10-16,36.25,37.00,35.88,36.13,45516800,1.21
1995-10-13,35.75,36.87,35.50,36.00,58797200,1.21
1995-10-12,35.00,35.37,34.75,35.31,40513200,1.19
1995-10-11,35.25,35.62,34.12,34.88,83218800,1.17
1995-10-10,34.38,35.00,33.62,34.69,100066400,1.16
1995-10-09,35.37,35.75,34.38,34.81,93142000,1.17
1995-10-06,36.75,37.00,35.62,35.69,77260400,1.20
1995-10-05,36.25,36.63,35.88,36.50,61017600,1.23
1995-10-04,36.63,37.00,36.00,36.38,66693200,1.22
1995-10-03,38.13,38.50,37.12,37.62,72455600,1.26
1995-10-02,37.75,38.50,37.50,37.62,98000000,1.26
1995-09-29,38.00,38.25,36.87,37.25,70854000,1.25
1995-09-28,36.50,37.88,36.50,37.75,82796000,1.27
1995-09-27,37.50,37.50,34.75,36.25,112809200,1.22
1995-09-26,37.75,37.88,37.12,37.37,62725600,1.26
1995-09-25,38.25,38.27,37.37,37.52,78803200,1.26
1995-09-22,36.87,37.25,36.38,37.06,99660400,1.24
1995-09-21,36.50,37.50,36.38,37.00,86833600,1.24
1995-09-20,37.25,37.37,36.50,36.63,80452400,1.23
1995-09-19,36.75,37.12,36.13,36.75,122505600,1.23
1995-09-18,36.38,36.81,35.88,36.69,155372000,1.23
1995-09-15,37.37,39.88,35.50,35.88,302990800,1.20
1995-09-14,41.38,41.63,39.75,40.00,137639600,1.34
1995-09-13,42.88,43.38,42.00,42.37,80687600,1.42
1995-09-12,44.50,44.88,42.62,42.94,81564000,1.44
1995-09-11,44.88,45.50,44.25,44.25,43122800,1.49
1995-09-08,44.75,44.88,44.50,44.75,43694000,1.50
1995-09-07,44.00,45.31,43.75,44.75,65581600,1.50
1995-09-06,43.87,44.17,43.50,43.75,50190000,1.47
1995-09-05,43.50,43.50,42.75,43.50,44993200,1.46
1995-09-01,43.00,43.50,42.88,42.94,24595200,1.44
1995-08-31,43.38,43.50,43.00,43.00,21966000,1.44
1995-08-30,43.25,43.75,43.13,43.38,38368400,1.46
1995-08-29,43.00,43.25,42.50,43.13,79265200,1.45
1995-08-28,44.88,45.00,43.00,43.00,60760000,1.44
1995-08-25,45.87,45.87,44.62,44.75,33586000,1.50
1995-08-24,45.62,46.25,45.50,45.75,71982400,1.54
1995-08-23,44.88,45.87,44.62,45.50,63450800,1.53
1995-08-22,44.37,45.13,44.12,44.75,54261200,1.50
1995-08-21,44.88,45.38,44.12,44.12,67944800,1.48
1995-08-18,44.88,45.13,43.75,44.88,60289600,1.51
1995-08-17,44.62,45.50,44.12,44.62,61723200,1.50
1995-08-16,44.00,44.50,43.63,44.50,73158400,1.49
1995-08-15,43.87,44.12,43.13,44.06,79466800,1.48
1995-08-14,43.00,43.75,42.88,43.38,41851600,1.45
1995-08-11,42.88,43.13,41.88,43.06,51732800,1.44
1995-08-10,43.13,43.25,42.62,42.75,41006000,1.43
1995-08-09,42.62,43.75,42.50,43.13,92254400,1.44
1995-08-08,43.63,43.75,42.37,42.50,58648800,1.42
1995-08-07,44.12,44.62,43.13,43.38,48440000,1.45
1995-08-04,45.00,45.13,43.75,44.25,48078800,1.48
1995-08-03,44.12,45.62,43.87,45.00,53482800,1.51
1995-08-02,43.87,45.00,43.75,44.37,68782000,1.49
1995-08-01,44.88,44.88,43.50,43.50,52729600,1.46
1995-07-31,45.50,45.62,44.75,45.00,39631200,1.51
1995-07-28,46.75,47.25,45.00,45.50,65234400,1.52
1995-07-27,45.50,47.50,45.50,46.81,81295200,1.57
1995-07-26,46.25,46.25,45.38,45.38,42862400,1.52
1995-07-25,46.00,46.38,45.62,45.75,65881200,1.53
1995-07-24,44.00,45.50,43.75,45.38,53656400,1.52
1995-07-21,43.00,44.88,43.00,43.75,189470400,1.47
1995-07-20,46.00,47.37,45.00,47.06,82818400,1.58
1995-07-19,47.00,48.00,45.00,45.50,130258800,1.52
1995-07-18,49.00,49.56,47.75,48.12,63658000,1.61
1995-07-17,48.88,49.75,48.63,49.00,56540400,1.64
1995-07-14,47.37,49.00,47.00,48.75,69482000,1.63
1995-07-13,47.37,48.75,47.13,47.62,88082400,1.60
1995-07-12,47.25,48.00,46.12,47.00,70952000,1.57
1995-07-11,47.75,48.63,47.06,47.13,53673200,1.58
1995-07-10,48.63,49.88,48.12,48.63,74482800,1.63
1995-07-07,46.88,49.25,46.75,48.63,96779200,1.63
1995-07-06,46.50,47.00,45.75,47.00,46023600,1.57
1995-07-05,46.88,47.87,46.50,46.50,44265200,1.56
1995-07-03,46.50,47.13,46.25,46.94,9847600,1.57
1995-06-30,47.25,47.87,46.12,46.44,41372800,1.56
1995-06-29,46.38,48.12,46.00,47.25,58139200,1.58
1995-06-28,46.00,47.50,45.38,46.63,66589600,1.56
1995-06-27,47.37,48.25,46.38,46.38,54275200,1.55
1995-06-26,48.25,48.50,47.62,48.12,38194800,1.61
1995-06-23,48.75,49.00,47.75,48.75,57990800,1.63
1995-06-22,49.00,49.62,48.63,49.12,118479200,1.65
1995-06-21,47.62,50.13,46.75,49.37,156503200,1.65
1995-06-20,46.00,47.75,46.00,47.37,184632000,1.59
1995-06-19,43.87,45.25,43.50,44.37,117384400,1.49
1995-06-16,43.87,44.00,43.50,43.87,22302000,1.47
1995-06-15,43.63,43.75,43.38,43.63,23189600,1.46
1995-06-14,43.87,43.87,43.38,43.63,29512000,1.46
1995-06-13,44.50,44.62,43.87,44.00,31486000,1.47
1995-06-12,44.00,44.50,43.87,44.17,53029200,1.48
1995-06-09,43.63,43.75,43.13,43.50,46656400,1.46
1995-06-08,43.38,43.38,42.12,42.94,34034000,1.44
1995-06-07,44.12,44.12,43.13,43.13,31130400,1.44
1995-06-06,43.63,44.37,43.50,44.00,78817200,1.47
1995-06-05,42.37,43.50,42.12,43.50,63663600,1.46
1995-06-02,41.88,42.37,41.50,42.12,26423600,1.41
1995-06-01,41.88,42.50,41.75,42.19,46681600,1.41
1995-05-31,42.12,42.12,41.00,41.56,39883200,1.39
1995-05-30,42.62,42.88,41.50,42.00,49095200,1.41
1995-05-26,43.00,43.13,42.25,42.69,28638400,1.43
1995-05-25,43.25,44.00,43.00,43.38,45715600,1.45
1995-05-24,43.75,44.25,42.88,43.50,66166800,1.45
1995-05-23,44.12,44.37,43.50,43.87,69165600,1.47
1995-05-22,42.50,44.12,42.25,44.12,92971200,1.47
1995-05-19,42.88,43.75,42.62,42.75,80648400,1.43
1995-05-18,44.12,44.12,43.25,43.38,92892800,1.45
1995-05-17,43.75,44.37,43.50,44.00,65786000,1.47
1995-05-16,43.13,44.37,42.50,43.75,83129200,1.46
1995-05-15,43.13,43.75,42.50,43.63,98338800,1.46
1995-05-12,40.87,43.69,40.50,43.63,161988400,1.46
1995-05-11,41.63,41.63,40.37,41.00,130905600,1.37
1995-05-10,41.50,41.88,40.75,41.44,68768000,1.38
1995-05-09,40.62,41.38,40.00,41.25,80732400,1.38
1995-05-08,39.88,41.00,39.75,40.50,96742800,1.35
1995-05-05,38.75,39.12,38.13,38.87,52001600,1.30
1995-05-04,38.25,39.88,38.00,38.50,75910800,1.29
1995-05-03,38.25,38.62,38.00,38.13,42196000,1.27
1995-05-02,38.25,38.38,37.50,38.13,30002000,1.27
1995-05-01,38.25,38.75,38.00,38.25,44489200,1.28
1995-04-28,38.00,38.38,37.50,38.25,48829200,1.28
1995-04-27,38.50,38.50,37.75,37.88,34966400,1.26
1995-04-26,37.62,38.75,37.37,38.25,57610000,1.28
1995-04-25,39.12,39.38,37.25,37.75,68409600,1.26
1995-04-24,39.00,39.63,38.50,39.00,68059600,1.30
1995-04-21,37.25,39.50,37.12,39.12,166656000,1.31
1995-04-20,37.12,38.50,36.63,37.62,82376000,1.26
1995-04-19,37.50,37.50,35.62,36.38,69857200,1.21
1995-04-18,38.50,38.62,37.50,37.50,57783600,1.25
1995-04-17,38.13,39.38,37.88,38.38,52203200,1.28
1995-04-13,39.25,39.25,37.88,38.25,43590400,1.28
1995-04-12,38.25,39.63,37.37,39.00,118678000,1.30
1995-04-11,36.75,37.88,36.63,37.75,53628400,1.26
1995-04-10,36.87,37.00,36.13,36.63,29450400,1.22
1995-04-07,37.00,37.12,36.25,36.75,73931200,1.23
1995-04-06,37.25,38.00,35.53,36.75,180706400,1.23
1995-04-05,34.12,34.75,33.75,34.75,66214400,1.16
1995-04-04,35.75,35.88,33.62,33.87,107049600,1.13
1995-04-03,35.50,35.75,35.12,35.50,38575600,1.19
1995-03-31,35.12,35.62,34.75,35.25,45810800,1.18
1995-03-30,34.63,35.50,34.50,35.37,68353600,1.18
1995-03-29,34.00,34.88,33.87,34.38,124219200,1.15
1995-03-28,36.25,36.34,34.12,34.38,172449200,1.15
1995-03-27,37.62,37.62,36.63,37.19,35700000,1.24
1995-03-24,37.37,37.88,37.25,37.75,32029200,1.26
1995-03-23,37.88,38.00,36.98,37.12,42523600,1.24
1995-03-22,36.25,39.50,36.25,38.06,119786800,1.27
1995-03-21,35.50,36.75,35.25,36.25,76342000,1.21
1995-03-20,35.12,35.62,35.00,35.25,47471200,1.18
1995-03-17,35.50,35.50,34.88,35.12,53911200,1.17
1995-03-16,35.25,36.00,35.00,35.25,79184000,1.18
1995-03-15,35.50,36.25,34.88,35.00,182742000,1.17
1995-03-14,38.25,38.25,34.50,35.00,181966400,1.17
1995-03-13,39.63,39.63,38.00,38.13,81438000,1.27
1995-03-10,39.63,40.37,39.38,39.50,34353200,1.32
1995-03-09,39.88,40.37,39.38,39.75,49170800,1.33
1995-03-08,38.75,40.13,37.75,39.56,91218400,1.32
1995-03-07,39.88,39.88,38.25,38.31,37696400,1.28
1995-03-06,39.75,40.00,39.50,39.75,33180000,1.33
1995-03-03,39.75,40.69,39.50,40.25,36442000,1.34
1995-03-02,40.13,40.75,39.75,40.00,67186000,1.34
1995-03-01,39.75,40.13,39.42,40.00,56112000,1.34
1995-02-28,38.50,39.88,38.00,39.50,55742400,1.32
1995-02-27,38.25,39.00,38.11,38.25,67202800,1.28
1995-02-24,40.13,40.37,38.50,39.00,142203600,1.30
1995-02-23,41.12,41.88,40.00,40.19,78677200,1.34
1995-02-22,40.62,41.00,40.13,40.81,73354400,1.36
1995-02-21,42.62,42.75,40.87,41.00,75395600,1.37
1995-02-17,42.88,43.00,42.50,42.50,30447200,1.42
1995-02-16,43.13,43.25,42.62,43.19,54695200,1.44
1995-02-15,43.25,43.50,42.50,42.56,46118800,1.42
1995-02-14,43.75,44.12,42.62,42.94,41403600,1.43
1995-02-13,43.50,44.50,43.25,43.75,70842800,1.46
1995-02-10,43.63,44.19,43.38,43.75,87740800,1.46
1995-02-09,42.12,43.87,42.12,43.63,118848800,1.45
1995-02-08,41.00,42.37,40.87,42.31,100716000,1.41
1995-02-07,40.37,41.00,40.00,40.81,50400000,1.36
1995-02-06,40.75,40.75,39.50,40.50,60757200,1.35
1995-02-03,42.00,42.12,40.37,40.50,79802800,1.35
1995-02-02,40.13,41.88,40.13,41.63,50895600,1.39
1995-02-01,40.75,40.75,39.88,40.13,39592000,1.34
1995-01-31,40.50,40.87,40.00,40.37,53194400,1.34
1995-01-30,40.13,40.50,39.88,40.13,57646400,1.34
1995-01-27,39.88,40.37,39.00,39.88,74642400,1.33
1995-01-26,40.87,41.50,39.25,39.50,61597200,1.32
1995-01-25,39.50,42.00,39.50,40.98,129267600,1.37
1995-01-24,42.25,42.37,41.38,41.63,54524400,1.39
1995-01-23,41.88,42.62,41.00,42.25,99635200,1.41
1995-01-20,47.00,47.00,42.50,42.62,250090400,1.42
1995-01-19,45.50,46.00,45.00,45.87,78573600,1.53
1995-01-18,45.00,45.62,44.75,45.62,31914400,1.52
1995-01-17,44.50,45.50,44.12,45.00,82527200,1.50
1995-01-16,44.88,45.25,44.25,44.50,47244400,1.48
1995-01-13,46.12,46.12,44.37,44.88,87844400,1.49
1995-01-12,46.12,46.38,44.75,45.38,137944800,1.51
1995-01-11,43.75,48.06,42.69,46.75,218456000,1.56
1995-01-10,41.25,44.00,41.25,43.69,153697600,1.46
1995-01-09,41.63,41.88,41.00,41.20,68521600,1.37
1995-01-06,41.63,43.13,41.12,42.00,269155600,1.40
1995-01-05,39.25,39.38,38.75,38.87,18410000,1.29
1995-01-04,38.62,39.63,38.62,39.38,39670400,1.31
1995-01-03,38.87,38.87,37.88,38.38,25967200,1.28
1994-12-30,39.38,39.88,38.75,39.00,18272800,1.30
1994-12-29,39.25,39.88,39.12,39.50,30335200,1.32
1994-12-28,39.12,39.25,38.25,39.12,22290800,1.30
1994-12-27,39.25,39.75,38.87,39.12,20479200,1.30
1994-12-23,38.50,39.38,38.50,38.87,23472400,1.29
1994-12-22,38.50,38.87,38.25,38.62,33269600,1.29
1994-12-21,37.88,38.50,37.50,38.38,39359600,1.28
1994-12-20,39.12,39.25,38.38,38.50,43786400,1.28
1994-12-19,37.25,39.38,37.25,39.12,83204800,1.30
1994-12-16,37.25,37.75,36.75,37.25,44945600,1.24
1994-12-15,38.00,38.38,36.87,37.12,56898800,1.24
1994-12-14,36.50,38.13,36.50,37.88,77856800,1.26
1994-12-13,36.63,36.94,36.25,36.38,29800400,1.21
1994-12-12,36.38,36.75,35.50,36.50,56019600,1.22
1994-12-09,35.88,36.38,34.75,36.25,65181200,1.21
1994-12-08,36.87,37.00,35.75,35.88,42464800,1.19
1994-12-07,37.50,37.81,36.06,36.63,34325200,1.22
1994-12-06,37.00,38.38,36.87,37.56,59522400,1.25
1994-12-05,36.50,37.37,36.13,37.19,45068800,1.24
1994-12-02,36.50,36.75,35.62,36.56,43064000,1.22
1994-12-01,37.00,37.62,36.00,36.19,77330400,1.21
1994-11-30,38.38,39.38,37.00,37.25,78008000,1.24
1994-11-29,38.00,38.50,37.75,38.25,36033200,1.27
1994-11-28,37.62,38.25,37.31,37.81,34669600,1.26
1994-11-25,36.87,37.75,36.75,37.75,21056000,1.26
1994-11-23,37.00,37.88,36.38,36.87,81953200,1.23
1994-11-22,37.75,39.12,37.25,37.37,56084000,1.24
1994-11-21,40.00,40.25,38.00,38.13,50649200,1.27
1994-11-18,40.00,40.50,39.63,40.00,36758400,1.33
1994-11-17,40.87,41.00,39.88,40.00,37609600,1.33
1994-11-16,40.75,41.56,40.62,40.94,46849600,1.36
1994-11-15,42.50,43.00,41.25,41.38,41904800,1.37
1994-11-14,41.25,42.75,41.25,42.50,34907600,1.41
1994-11-11,41.25,41.50,41.00,41.12,15568000,1.37
1994-11-10,41.75,41.88,41.00,41.31,38245200,1.37
1994-11-09,42.75,43.00,41.00,41.63,101584000,1.38
1994-11-08,40.62,42.62,40.25,42.25,87242400,1.40
1994-11-07,40.37,41.25,40.13,40.75,28260400,1.35
1994-11-04,41.50,41.63,40.00,40.37,48011600,1.34
1994-11-03,41.75,42.00,41.00,41.50,27630400,1.38
1994-11-02,43.13,43.25,41.38,41.38,54686800,1.37
1994-11-01,42.88,43.48,42.37,43.13,54524400,1.43
1994-10-31,42.00,43.38,41.50,43.19,88975600,1.43
1994-10-28,42.37,42.88,41.75,42.12,68331200,1.40
1994-10-27,43.25,43.75,42.50,42.75,39852400,1.42
1994-10-26,42.62,43.27,42.62,43.25,49193200,1.44
1994-10-25,41.63,42.62,41.50,42.62,75370400,1.42
1994-10-24,42.75,43.13,41.88,42.25,51125200,1.40
1994-10-21,40.75,42.75,40.75,42.62,80676400,1.42
1994-10-20,41.25,41.81,40.50,41.00,54535600,1.36
1994-10-19,41.00,42.12,41.00,41.25,87771600,1.37
1994-10-18,40.62,41.63,40.50,41.25,117171600,1.37
1994-10-17,40.87,41.50,38.87,39.75,75997600,1.32
1994-10-14,41.50,42.00,40.87,41.12,44013200,1.37
1994-10-13,42.62,42.88,40.62,41.12,131325600,1.37
1994-10-12,39.63,42.62,39.12,42.12,149329600,1.40
1994-10-11,41.38,41.88,39.38,39.63,210576800,1.32
1994-10-10,37.12,39.63,37.00,38.87,130852400,1.29
1994-10-07,36.13,37.06,35.50,37.00,91098000,1.23
1994-10-06,37.37,37.48,36.00,36.25,131728800,1.20
1994-10-05,33.62,38.13,33.37,37.88,177450000,1.26
1994-10-04,33.25,34.00,33.00,33.75,40597200,1.12
1994-10-03,33.62,33.75,32.50,33.13,32398800,1.10
1994-09-30,34.12,34.50,33.62,33.69,17925600,1.12
1994-09-29,33.75,34.38,33.37,34.12,27344800,1.13
1994-09-28,34.00,34.38,33.62,33.87,20316800,1.12
1994-09-27,33.75,34.12,33.37,33.87,27272000,1.12
1994-09-26,33.87,34.50,33.62,33.94,35425600,1.13
1994-09-23,33.87,34.50,33.87,33.94,33219200,1.13
1994-09-22,34.25,34.25,33.62,33.87,36559600,1.12
1994-09-21,34.50,34.63,33.75,34.12,58710400,1.13
1994-09-20,35.12,35.37,34.38,34.56,49313600,1.15
1994-09-19,36.38,36.75,35.50,35.50,43587600,1.18
1994-09-16,35.88,37.25,35.50,36.38,91036400,1.21
1994-09-15,35.12,36.13,35.12,36.00,64738800,1.20
1994-09-14,35.62,35.75,35.00,35.12,24771600,1.17
1994-09-13,35.75,36.25,35.62,35.81,26056800,1.19
1994-09-12,35.62,35.75,35.37,35.75,22635200,1.19
1994-09-09,35.75,36.00,35.37,35.75,39309200,1.19
1994-09-08,36.00,36.25,35.62,36.13,39709600,1.20
1994-09-07,35.62,36.63,35.37,36.13,50974000,1.20
1994-09-06,35.25,35.62,35.00,35.56,22856400,1.18
1994-09-02,35.25,35.50,35.00,35.37,25326000,1.17
1994-09-01,35.37,35.75,34.63,35.00,51072000,1.16
1994-08-31,36.00,37.37,35.75,36.19,87959200,1.20
1994-08-30,35.25,36.38,35.12,36.25,45519600,1.20
1994-08-29,35.75,36.13,35.25,35.37,38026800,1.17
1994-08-26,35.25,36.13,35.25,35.75,51049600,1.19
1994-08-25,34.25,36.38,34.25,35.06,74698400,1.16
1994-08-24,34.75,35.00,34.38,34.88,42896000,1.16
1994-08-23,34.88,35.88,34.75,35.00,53611600,1.16
1994-08-22,34.75,35.00,34.63,34.88,38105200,1.16
1994-08-19,34.75,35.00,34.25,34.88,32636800,1.16
1994-08-18,34.75,35.25,34.50,34.63,51564800,1.15
1994-08-17,34.88,35.37,34.63,35.00,71545600,1.16
1994-08-16,34.38,34.75,34.00,34.75,38934000,1.15
1994-08-15,34.75,35.00,34.25,34.63,30018800,1.15
1994-08-12,34.38,35.12,33.87,34.75,44912000,1.15
1994-08-11,34.25,35.12,33.87,34.31,74522000,1.14
1994-08-10,33.62,34.88,33.25,34.63,63392000,1.15
1994-08-09,33.50,33.87,33.13,33.62,19650400,1.11
1994-08-08,33.13,34.00,33.00,33.75,35319200,1.12
1994-08-05,32.88,33.37,32.88,33.25,21753200,1.10
1994-08-04,33.13,33.75,33.13,33.25,46188800,1.10
1994-08-03,32.75,33.25,32.12,33.13,56711200,1.10
1994-08-02,33.50,33.62,32.38,32.56,67390400,1.08
1994-08-01,33.62,33.75,32.75,33.37,57318800,1.10
1994-07-29,31.87,34.00,31.87,33.69,138941600,1.11
1994-07-28,31.00,32.12,30.88,31.87,61328400,1.05
1994-07-27,31.25,31.38,30.62,31.06,33446000,1.03
1994-07-26,31.75,32.00,31.13,31.38,47202400,1.04
1994-07-25,31.13,31.87,30.75,31.69,105663600,1.05
1994-07-22,31.62,31.97,30.00,31.00,196644000,1.03
1994-07-21,26.62,28.50,26.50,28.00,72368800,0.93
1994-07-20,27.38,27.63,26.37,26.62,54342400,0.88
1994-07-19,28.62,28.75,27.38,27.69,29092000,0.92
1994-07-18,28.12,29.00,28.00,28.37,19107200,0.94
1994-07-15,28.23,28.62,27.50,28.25,23741200,0.93
1994-07-14,29.63,29.75,28.25,28.62,45166800,0.95
1994-07-13,28.50,30.25,28.50,29.69,112565600,0.98
1994-07-12,27.00,28.44,26.37,28.37,60578000,0.94
1994-07-11,27.12,27.38,26.62,27.00,26605600,0.89
1994-07-08,26.50,27.63,26.50,27.06,52057600,0.90
1994-07-07,25.88,27.00,25.50,26.81,42537600,0.89
1994-07-06,26.25,26.50,26.00,26.13,24346000,0.86
1994-07-05,25.63,26.75,25.63,26.50,21462000,0.88
1994-07-01,26.37,26.50,25.38,25.75,44819600,0.85
1994-06-30,26.25,26.87,26.25,26.50,25432400,0.88
1994-06-29,26.75,27.12,25.88,26.13,33891200,0.86
1994-06-28,26.25,27.12,25.63,26.75,43556800,0.89
1994-06-27,25.25,26.25,24.62,26.25,63988400,0.87
1994-06-24,25.12,26.13,24.75,25.61,73214400,0.85
1994-06-23,26.25,26.25,24.87,25.12,50974000,0.83
1994-06-22,26.25,26.75,26.00,26.25,28464800,0.87
1994-06-21,26.87,27.25,25.75,26.00,60818800,0.86
1994-06-20,26.25,27.25,26.00,27.12,49974400,0.90
1994-06-17,26.00,26.75,25.88,26.50,56123200,0.88
1994-06-16,27.75,27.75,26.13,26.37,54555200,0.87
1994-06-15,27.00,28.00,26.87,27.81,39869200,0.92
1994-06-14,27.25,27.38,26.62,27.06,38589600,0.90
1994-06-13,26.37,27.19,26.37,27.00,23226000,0.89
1994-06-10,27.12,27.38,26.37,26.50,35683200,0.88
1994-06-09,25.63,27.00,25.50,27.00,73382400,0.89
1994-06-08,27.50,27.63,26.00,26.13,68541200,0.86
1994-06-07,27.25,27.75,27.25,27.50,35061600,0.91
1994-06-06,27.50,27.75,27.00,27.38,31508400,0.91
1994-06-03,27.12,28.00,26.75,27.63,88421200,0.91
1994-06-02,28.37,28.50,27.12,27.38,96230400,0.91
1994-06-01,28.50,28.62,27.88,28.25,96440400,0.93
1994-05-31,29.50,29.50,28.50,29.25,64349600,0.97
1994-05-27,30.25,30.75,29.50,29.94,27171200,0.99
1994-05-26,31.50,31.50,30.25,30.50,18258800,1.01
1994-05-25,30.25,31.75,30.00,31.25,34028400,1.03
1994-05-24,31.00,31.25,30.25,30.75,31612000,1.01
1994-05-23,31.00,31.25,30.00,30.50,29988000,1.01
1994-05-20,31.75,32.25,31.00,31.06,24536400,1.02
1994-05-19,30.75,32.50,30.50,32.12,68395600,1.06
1994-05-18,29.75,30.75,29.25,30.62,30965200,1.01
1994-05-17,29.75,29.75,28.75,29.38,45026800,0.97
1994-05-16,30.00,30.50,29.50,29.50,33846400,0.97
1994-05-13,29.75,30.50,29.25,30.00,23153200,0.99
1994-05-12,30.50,30.75,29.50,29.69,26776400,0.98
1994-05-11,31.00,31.50,29.75,30.25,36380400,1.00
1994-05-10,31.75,32.00,31.00,31.00,36710800,1.02
1994-05-09,32.25,32.50,30.75,31.25,35117600,1.03
1994-05-06,32.25,32.75,31.25,32.31,46944800,1.07
1994-05-05,33.25,33.75,32.25,32.88,72083200,1.08
1994-05-04,31.00,33.25,30.50,33.00,91039200,1.09
1994-05-03,31.00,31.25,29.50,30.25,33224800,1.00
1994-05-02,30.00,31.25,30.00,31.00,30805600,1.02
1994-04-29,30.00,30.50,29.75,30.00,23696400,0.99
1994-04-28,31.00,31.25,29.75,30.25,25118800,1.00
1994-04-26,31.50,31.50,31.00,31.25,41056400,1.03
1994-04-25,29.75,31.00,29.50,31.00,89810000,1.02
1994-04-22,31.25,32.00,28.50,29.75,174456800,0.98
1994-04-21,28.50,30.50,27.00,29.63,102634000,0.98
1994-04-20,29.25,30.00,28.00,28.25,70462000,0.93
1994-04-19,29.75,30.00,28.50,29.00,41563200,0.96
1994-04-18,30.50,30.50,29.25,29.63,57573600,0.98
1994-04-15,31.25,31.50,30.00,30.25,47087600,1.00
1994-04-14,30.50,31.75,30.00,31.50,55498800,1.04
1994-04-13,32.25,32.50,31.25,31.75,58284800,1.05
1994-04-12,33.37,33.37,31.75,32.00,34207600,1.05
1994-04-11,33.50,33.50,32.50,33.50,26706400,1.10
1994-04-08,33.75,34.00,33.25,33.50,44212000,1.10
1994-04-07,33.50,33.75,32.75,33.37,19342400,1.10
1994-04-06,34.00,34.00,32.75,33.50,32272800,1.10
1994-04-05,33.75,34.25,33.50,33.50,24474800,1.10
1994-04-04,32.25,33.25,31.75,33.25,42075600,1.10
1994-03-31,32.50,33.50,31.50,33.25,52264800,1.10
1994-03-30,32.50,33.25,31.75,32.50,42456400,1.07
1994-03-29,33.25,33.75,32.25,32.75,53379200,1.08
1994-03-28,33.00,34.00,32.75,33.25,70644000,1.10
1994-03-25,34.75,34.75,32.75,32.75,85909600,1.08
1994-03-24,35.12,35.25,34.00,34.63,47023200,1.14
1994-03-23,35.25,35.50,34.25,35.12,54171600,1.16
1994-03-22,35.25,35.50,34.50,35.00,60706800,1.15
1994-03-21,36.38,36.50,35.25,35.50,61628000,1.17
1994-03-18,36.75,36.75,35.75,36.38,55918800,1.20
1994-03-17,36.75,37.00,36.25,36.50,39057200,1.20
1994-03-16,37.50,37.75,36.50,36.75,36792000,1.21
1994-03-15,38.25,38.25,37.25,37.62,51136400,1.24
1994-03-14,38.50,38.50,37.75,38.13,110426400,1.26
1994-03-11,37.00,37.75,36.75,37.25,40460000,1.23
1994-03-10,37.25,37.62,36.75,37.25,35940800,1.23
1994-03-09,36.63,37.50,36.00,37.50,62134800,1.24
1994-03-08,38.00,38.00,36.75,37.00,46513600,1.22
1994-03-07,37.00,38.13,36.75,37.88,77599200,1.25
1994-03-04,36.00,37.50,35.75,36.75,56711200,1.21
1994-03-03,35.75,36.25,35.50,35.75,47118400,1.18
1994-03-02,35.25,36.25,34.75,35.62,73536400,1.17
1994-03-01,36.75,36.75,35.75,36.25,52967600,1.19
1994-02-28,36.25,37.00,36.00,36.50,30956800,1.20
1994-02-25,37.00,37.25,35.50,36.00,59206000,1.19
1994-02-24,37.00,37.25,36.25,36.63,49464800,1.21
1994-02-23,37.25,38.25,37.00,37.25,65133600,1.23
1994-02-22,36.25,37.50,35.75,37.25,53642400,1.23
1994-02-18,36.50,37.00,36.25,36.25,37268000,1.19
1994-02-17,37.25,37.88,36.25,37.00,36288000,1.22
1994-02-16,37.50,37.50,36.75,36.75,30506000,1.21
1994-02-15,36.75,37.50,36.25,37.12,32443600,1.22
1994-02-14,37.00,38.00,36.75,37.00,61387200,1.22
1994-02-11,36.25,37.50,36.25,37.00,41062000,1.22
1994-02-10,36.25,37.50,36.00,36.50,75507600,1.20
1994-02-09,35.75,36.50,35.25,36.25,46746000,1.19
1994-02-08,36.00,36.50,35.25,35.75,71346800,1.18
1994-02-07,33.50,37.12,33.50,36.50,181361600,1.20
1994-02-04,33.50,35.00,33.25,33.50,88502400,1.10
1994-02-03,33.00,33.62,32.50,33.50,34498800,1.10
1994-02-02,33.25,33.25,32.50,33.00,36612800,1.08
1994-02-01,33.00,33.50,32.25,33.25,39180400,1.09
1994-01-31,33.50,33.75,32.75,32.75,59595200,1.08
1994-01-28,34.25,34.75,33.75,34.00,34109600,1.12
1994-01-27,33.50,34.25,33.00,34.12,33062400,1.12
1994-01-26,33.75,34.00,33.25,33.50,41451200,1.10
1994-01-25,34.75,35.00,33.25,33.87,110583200,1.11
1994-01-24,33.25,35.25,33.25,35.00,173037200,1.15
1994-01-21,33.25,33.50,32.25,33.37,245033600,1.10
1994-01-20,29.50,30.75,29.50,29.87,67020800,0.98
1994-01-19,29.25,29.75,28.75,29.25,70397600,0.96
1994-01-18,30.25,30.25,29.00,29.38,90700400,0.96
1994-01-17,31.00,31.50,30.00,30.37,36428000,1.00
1994-01-14,30.75,31.75,30.50,31.00,53628400,1.02
1994-01-13,30.00,30.75,29.75,30.62,132899200,1.01
1994-01-12,32.25,32.25,30.50,30.50,109779600,1.00
1994-01-11,33.50,33.75,31.75,31.87,88849600,1.05
1994-01-10,33.00,33.87,32.75,33.62,50397200,1.10
1994-01-07,32.00,33.25,31.25,33.13,74698400,1.09
1994-01-06,33.75,34.00,32.50,32.75,91627200,1.08
1994-01-05,31.75,33.87,31.75,33.75,153034000,1.11
1994-01-04,30.25,31.50,30.00,31.50,71293600,1.03
1994-01-03,29.50,30.00,29.00,29.87,45382400,0.98
1993-12-31,29.75,30.25,29.25,29.25,40241600,0.96
1993-12-30,28.50,30.25,28.50,29.75,78638000,0.98
1993-12-29,29.25,29.25,28.50,28.50,26838000,0.94
1993-12-28,28.75,29.50,28.50,29.13,39874800,0.96
1993-12-27,27.75,28.75,27.25,28.50,39984000,0.94
1993-12-23,27.25,27.25,26.50,27.25,56739200,0.89
1993-12-22,27.25,28.50,27.00,28.00,45343200,0.92
1993-12-21,28.50,28.75,27.25,27.50,62781600,0.90
1993-12-20,29.25,29.75,28.25,28.50,47258400,0.94
1993-12-17,29.50,29.75,29.13,29.50,36288000,0.97
1993-12-16,29.50,29.75,29.00,29.38,31592400,0.96
1993-12-15,29.00,29.75,29.00,29.75,30970800,0.98
1993-12-14,29.25,29.75,29.00,29.13,73416000,0.96
1993-12-13,28.25,29.50,27.75,29.50,61082000,0.97
1993-12-10,30.25,30.50,27.75,28.25,124314400,0.93
1993-12-09,31.75,32.00,29.75,30.00,45690400,0.99
1993-12-08,32.00,32.25,31.50,31.87,9898000,1.05
1993-12-07,32.00,32.25,31.50,32.25,15962800,1.06
1993-12-06,31.50,32.50,31.25,32.25,39244800,1.06
1993-12-03,31.75,32.00,31.00,31.50,30116800,1.03
1993-12-02,31.75,32.00,31.00,31.75,25163600,1.04
1993-12-01,32.00,32.25,31.25,31.50,27804000,1.03
1993-11-30,31.75,32.63,31.50,31.50,28165200,1.03
1993-11-29,32.25,32.50,31.50,31.75,24178000,1.04
1993-11-26,32.75,33.00,32.25,32.63,10861200,1.07
1993-11-24,32.75,33.50,32.63,33.00,22610000,1.08
1993-11-23,32.50,33.00,31.25,33.00,46541600,1.08
1993-11-22,32.75,33.00,32.25,32.50,37651600,1.07
1993-11-19,33.00,33.50,32.50,33.00,30741200,1.08
1993-11-18,33.50,33.75,33.00,33.50,28602000,1.10
1993-11-17,34.00,35.00,32.75,33.50,75656000,1.10
1993-11-16,32.00,34.25,31.75,34.00,75770800,1.11
1993-11-15,31.50,32.75,31.50,32.00,39275600,1.05
1993-11-12,31.50,32.00,30.50,31.75,35915600,1.04
1993-11-11,30.75,32.00,30.50,31.38,35607600,1.03
1993-11-10,30.25,30.75,30.00,30.75,19244400,1.01
1993-11-09,31.00,31.25,29.75,30.12,42812000,0.99
1993-11-08,32.00,32.12,30.50,30.75,41748000,1.01
1993-11-05,31.87,32.25,30.75,31.87,94508400,1.04
1993-11-04,31.50,32.25,30.75,32.25,46342800,1.06
1993-11-03,33.00,33.00,31.00,31.62,44240000,1.03
1993-11-02,31.25,33.00,31.00,32.75,56061600,1.07
1993-11-01,30.75,31.50,30.25,31.50,26493600,1.03
1993-10-29,31.00,31.75,30.50,30.75,34216000,1.01
1993-10-28,31.75,32.25,31.00,31.00,61115600,1.01
1993-10-27,30.00,32.25,29.75,31.75,114766400,1.04
1993-10-26,29.75,30.00,29.00,29.75,55619200,0.97
1993-10-25,30.25,30.50,29.63,30.00,54782000,0.98
1993-10-22,30.50,31.50,29.75,30.25,99019200,0.99
1993-10-21,27.50,31.25,27.25,30.25,156777600,0.99
1993-10-20,28.00,28.25,27.25,27.75,34602400,0.91
1993-10-19,28.25,28.50,27.25,27.75,53393200,0.91
1993-10-18,28.00,28.75,27.75,28.37,83249600,0.93
1993-10-15,27.75,28.50,26.75,28.25,238812000,0.92
1993-10-14,24.00,24.50,23.50,23.75,40171600,0.78
1993-10-13,24.25,24.25,23.50,24.00,44251200,0.79
1993-10-12,24.00,25.00,23.75,24.00,76585600,0.79
1993-10-11,22.75,24.00,22.75,23.75,40286400,0.78
1993-10-08,23.25,23.25,22.25,22.63,34851600,0.74
1993-10-07,23.50,23.75,22.75,23.00,33726000,0.75
1993-10-06,23.75,24.00,23.37,23.62,43820000,0.77
1993-10-05,23.00,24.00,23.00,23.50,44077600,0.77
1993-10-04,22.63,23.00,22.00,22.75,48210400,0.74
1993-10-01,22.75,23.00,22.50,22.75,83997200,0.74
1993-09-30,24.00,24.00,23.00,23.37,68726000,0.76
1993-09-29,24.25,24.87,23.75,23.88,59186400,0.78
1993-09-28,24.75,25.00,24.25,24.75,23637600,0.81
1993-09-27,25.00,25.25,24.25,24.75,28294000,0.81
1993-09-24,25.00,25.25,24.50,25.00,19143600,0.82
1993-09-23,25.50,25.50,24.50,24.75,32737600,0.81
1993-09-22,24.25,25.50,24.25,25.50,27622000,0.83
1993-09-21,24.75,25.25,23.88,24.50,36624000,0.80
1993-09-20,25.25,25.50,24.75,24.87,27759200,0.81
1993-09-17,24.38,25.50,24.25,25.25,43008000,0.83
1993-09-16,24.25,25.00,24.25,24.75,21490000,0.81
1993-09-15,24.50,25.00,23.50,24.50,64430800,0.80
1993-09-14,24.25,25.00,24.00,24.25,69160000,0.79
1993-09-13,26.25,26.50,24.75,25.25,63946400,0.83
1993-09-10,26.25,26.25,25.38,26.25,33622400,0.86
1993-09-09,26.75,27.00,26.00,26.00,37382800,0.85
1993-09-08,26.25,27.00,26.00,26.75,56658000,0.88
1993-09-07,26.00,27.00,25.75,26.25,35884800,0.86
1993-09-03,26.00,26.00,25.25,25.75,40734400,0.84
1993-09-02,26.00,26.25,25.25,25.75,70565600,0.84
1993-09-01,26.50,26.75,25.75,26.13,56392000,0.85
1993-08-31,26.50,26.75,26.00,26.50,31967600,0.87
1993-08-30,26.50,26.50,25.88,26.00,68434800,0.85
1993-08-27,27.00,27.00,26.25,26.50,46642400,0.87
1993-08-26,27.25,27.25,26.50,26.87,44035600,0.88
1993-08-25,28.00,28.25,26.75,27.25,36442000,0.89
1993-08-24,28.25,28.75,27.75,28.00,25314800,0.92
1993-08-23,28.00,28.75,27.50,28.37,22794800,0.93
1993-08-20,27.75,28.00,27.00,28.00,24984400,0.92
1993-08-19,28.75,28.75,27.50,27.50,38032400,0.90
1993-08-18,29.00,29.75,28.25,28.50,47180000,0.93
1993-08-17,27.75,28.50,27.25,28.37,27045200,0.93
1993-08-16,27.50,28.00,27.25,27.50,25611600,0.90
1993-08-13,26.50,27.75,26.25,27.38,34703200,0.89
1993-08-12,27.50,27.75,26.00,26.50,84543200,0.86
1993-08-11,28.50,28.50,27.00,27.50,41742400,0.90
1993-08-10,29.50,29.75,28.25,28.50,38194800,0.93
1993-08-09,29.25,30.25,29.00,29.75,40353600,0.97
1993-08-06,29.25,30.25,29.25,29.25,31480400,0.95
1993-08-05,30.75,30.75,29.00,29.50,52343200,0.96
1993-08-04,29.25,30.50,29.00,30.25,60748800,0.99
1993-08-03,29.00,29.25,28.75,29.00,44119600,0.94
1993-08-02,28.25,29.25,28.00,28.50,54076400,0.93
1993-07-30,27.50,28.25,27.00,27.75,53611600,0.90
1993-07-29,27.00,27.50,26.75,27.25,30343600,0.89
1993-07-28,26.25,27.00,26.25,26.87,22948800,0.88
1993-07-27,26.75,27.50,26.25,26.50,49652400,0.86
1993-07-26,26.75,27.50,26.00,26.87,38206000,0.88
1993-07-23,27.00,27.50,26.00,26.25,58444400,0.86
1993-07-22,26.00,27.00,25.75,26.50,52794000,0.86
1993-07-21,26.00,26.75,25.50,26.25,113976800,0.86
1993-07-20,26.25,27.75,25.75,26.87,132977600,0.88
1993-07-19,28.00,28.75,25.50,25.63,201558000,0.83
1993-07-16,28.50,29.63,26.50,27.50,530149200,0.90
1993-07-15,37.25,37.75,35.25,35.75,84509600,1.16
1993-07-14,36.75,37.50,35.75,37.25,61574800,1.21
1993-07-13,38.75,38.75,37.00,37.25,39527600,1.21
1993-07-12,36.75,38.13,36.25,38.00,43470000,1.24
1993-07-09,37.00,37.25,36.50,36.75,39219600,1.20
1993-07-08,36.50,37.50,36.25,36.50,34742400,1.19
1993-07-07,37.50,37.88,36.25,36.50,56758800,1.19
1993-07-06,38.25,39.00,37.50,37.75,38813600,1.23
1993-07-02,38.25,38.75,37.75,38.50,47908000,1.25
1993-07-01,39.00,39.75,38.00,38.00,54541200,1.24
1993-06-30,38.75,39.75,38.50,39.50,50064000,1.29
1993-06-29,40.25,40.25,38.50,39.00,73567200,1.27
1993-06-28,40.50,40.50,38.75,40.13,88404400,1.31
1993-06-25,40.37,40.75,39.50,40.00,64290800,1.30
1993-06-24,40.50,41.75,40.00,41.75,55708800,1.36
1993-06-23,41.75,41.75,40.00,40.50,45180800,1.32
1993-06-22,40.87,42.00,39.75,41.38,84095200,1.35
1993-06-21,40.50,40.50,39.50,39.63,68395600,1.29
1993-06-18,41.63,42.12,39.75,41.00,77823200,1.34
1993-06-17,42.50,42.50,40.50,41.25,102359600,1.34
1993-06-16,42.25,43.25,41.50,42.25,88270000,1.38
1993-06-15,45.25,45.25,41.88,42.00,112081200,1.37
1993-06-14,44.00,44.75,43.50,44.62,62372800,1.45
1993-06-11,45.00,45.25,43.38,43.75,60580800,1.43
1993-06-10,43.50,44.75,42.75,44.50,138426400,1.45
1993-06-09,45.00,45.62,44.00,44.25,294604800,1.44
1993-06-08,48.75,50.00,48.00,49.50,155274000,1.61
1993-06-07,54.50,54.75,50.38,50.75,120576400,1.65
1993-06-04,55.75,56.25,54.50,54.87,53421200,1.79
1993-06-03,57.00,57.25,56.00,56.37,39214000,1.84
1993-06-02,56.75,58.25,56.00,57.00,50120000,1.86
1993-06-01,56.50,57.75,56.50,57.00,33768000,1.86
1993-05-28,57.00,57.50,56.25,56.62,45987200,1.84
1993-05-27,57.75,58.50,57.25,57.50,49322000,1.87
1993-05-26,56.00,57.75,55.38,57.75,30391200,1.88
1993-05-25,56.75,57.50,55.75,56.37,45180800,1.83
1993-05-24,56.75,58.75,56.75,57.63,37578800,1.87
1993-05-21,58.75,59.13,56.75,57.50,37049600,1.87
1993-05-20,57.25,59.00,57.25,58.75,72632000,1.91
1993-05-19,54.75,57.50,54.50,57.25,43192800,1.86
1993-05-18,55.50,56.25,55.00,55.50,40868800,1.80
1993-05-17,55.50,56.00,55.00,55.75,17410400,1.81
1993-05-14,55.25,56.00,55.00,55.50,29352400,1.80
1993-05-13,53.50,55.75,53.50,55.50,90431600,1.80
1993-05-12,54.25,54.75,53.00,53.25,26306000,1.73
1993-05-11,55.00,55.25,54.00,54.50,39594800,1.77
1993-05-10,55.00,55.88,55.00,55.00,34482000,1.79
1993-05-07,53.50,54.75,53.50,54.75,20473600,1.78
1993-05-06,54.50,54.75,53.50,53.75,17614800,1.75
1993-05-05,53.00,55.50,53.00,54.50,63266000,1.77
1993-05-04,52.25,54.25,52.00,53.38,42705600,1.74
1993-05-03,51.25,52.00,51.00,51.88,16296000,1.69
1993-04-30,50.75,52.50,50.75,51.25,33084800,1.67
1993-04-29,51.50,51.75,50.13,50.75,20610800,1.65
1993-04-28,49.75,52.00,49.75,51.37,40810000,1.67
1993-04-27,48.75,50.25,48.75,50.25,32418400,1.63
1993-04-26,49.25,49.75,48.50,49.00,25701200,1.59
1993-04-23,49.75,50.25,48.75,49.25,33535600,1.60
1993-04-22,49.25,50.50,49.00,50.00,39418400,1.63
1993-04-21,50.25,50.75,49.25,49.62,51318400,1.61
1993-04-20,48.75,50.25,48.25,50.00,60012400,1.63
1993-04-19,48.50,49.50,48.25,48.50,56966000,1.58
1993-04-16,48.25,48.75,47.37,48.12,171698800,1.56
1993-04-15,48.25,48.25,46.75,47.25,54675600,1.54
1993-04-14,48.25,48.75,47.62,48.75,42515200,1.59
1993-04-13,50.50,51.25,48.25,48.50,41120800,1.58
1993-04-12,49.50,51.00,49.50,50.00,23262400,1.63
1993-04-08,50.00,50.50,49.00,49.75,40857600,1.62
1993-04-07,49.00,50.75,48.50,50.50,40712000,1.64
1993-04-06,50.00,50.25,48.75,48.75,42092400,1.59
1993-04-05,50.00,50.50,49.50,50.00,37293200,1.63
1993-04-02,50.50,51.25,49.50,50.13,63448000,1.63
1993-04-01,51.25,52.00,51.00,51.75,27050800,1.68
1993-03-31,52.50,52.75,51.25,51.50,55759200,1.67
1993-03-30,51.12,52.25,50.25,52.25,66012800,1.70
1993-03-29,52.25,52.50,50.75,51.00,65427600,1.66
1993-03-26,54.75,54.75,52.50,53.25,37940000,1.73
1993-03-25,53.75,54.75,53.50,54.75,42761600,1.78
1993-03-24,52.75,54.25,52.50,53.75,35767200,1.75
1993-03-23,53.25,54.00,52.62,52.75,25634000,1.72
1993-03-22,53.50,53.88,52.75,53.25,41300000,1.73
1993-03-19,55.00,55.25,53.50,53.75,38525200,1.75
1993-03-18,55.00,55.63,54.50,54.50,26546800,1.77
1993-03-17,56.50,57.00,55.00,55.12,44055200,1.79
1993-03-16,57.25,57.75,56.50,56.50,25320400,1.84
1993-03-15,56.00,57.25,55.38,57.00,34008800,1.85
1993-03-12,56.75,56.75,55.50,56.25,31673600,1.83
1993-03-11,57.00,57.25,56.25,56.88,36153600,1.85
1993-03-10,56.75,57.25,56.00,56.75,33124000,1.85
1993-03-09,56.50,57.50,56.50,56.75,38707200,1.85
1993-03-08,55.00,56.75,55.00,56.50,44251200,1.84
1993-03-05,54.75,55.75,54.75,55.00,27904800,1.79
1993-03-04,54.50,55.25,53.50,55.00,47084800,1.79
1993-03-03,54.00,55.00,53.25,54.62,50674400,1.78
1993-03-02,53.00,54.50,53.00,54.25,36923600,1.76
1993-03-01,53.00,53.50,52.75,53.25,29825600,1.73
1993-02-26,54.25,54.25,52.25,53.00,73721200,1.72
1993-02-25,53.25,54.75,53.25,54.75,41806800,1.78
1993-02-24,52.13,53.88,52.13,53.63,71640800,1.74
1993-02-23,55.00,55.25,54.00,54.25,48518400,1.76
1993-02-22,55.00,56.00,54.75,55.12,24690400,1.79
1993-02-19,55.25,55.50,54.75,55.00,44450000,1.79
1993-02-18,55.00,55.25,53.50,55.00,70030800,1.79
1993-02-17,53.25,54.00,52.00,53.88,62395200,1.75
1993-02-16,53.50,53.50,51.50,53.00,101934000,1.72
1993-02-12,55.00,55.50,53.75,53.88,68849200,1.75
1993-02-11,55.75,56.25,55.00,55.12,42067200,1.79
1993-02-10,57.00,57.25,55.00,55.75,67071200,1.81
1993-02-09,57.00,57.38,56.50,56.88,59665200,1.85
1993-02-08,57.00,57.50,55.50,56.50,70268800,1.83
1993-02-05,59.25,59.50,56.25,57.25,91904400,1.86
1993-02-04,60.00,60.25,59.00,59.50,52038000,1.93
1993-02-03,61.00,61.00,58.50,60.00,66046400,1.95
1993-02-02,60.75,61.50,60.25,60.25,45584000,1.95
1993-02-01,59.25,61.25,59.25,61.25,60138400,1.99
1993-01-29,60.25,61.25,59.00,59.50,66525200,1.93
1993-01-28,60.00,60.25,59.25,59.87,46009600,1.94
1993-01-27,61.00,61.75,58.75,60.25,56655200,1.95
1993-01-26,60.50,62.00,60.50,60.75,71405600,1.97
1993-01-25,59.25,60.50,59.25,60.00,50568000,1.95
1993-01-22,60.25,60.25,59.00,59.50,36736000,1.93
1993-01-21,59.75,60.25,58.75,60.00,46104800,1.95
1993-01-20,59.75,60.25,59.50,60.00,39684400,1.95
1993-01-19,59.75,60.50,59.25,59.75,68510400,1.94
1993-01-18,59.50,60.00,58.00,59.50,83409200,1.93
1993-01-15,61.00,62.25,60.00,60.25,225657600,1.95
1993-01-14,64.00,65.25,63.75,65.00,91952000,2.11
1993-01-13,61.50,64.00,61.25,63.50,49910000,2.06
1993-01-12,62.75,63.75,61.50,61.50,86539600,2.00
1993-01-11,62.00,64.38,61.75,64.13,68432000,2.08
1993-01-08,60.75,63.00,59.75,62.25,80234000,2.02
1993-01-07,61.75,62.50,60.63,61.00,68034400,1.98
1993-01-06,60.75,62.00,60.50,61.75,70350000,2.00
1993-01-05,58.00,59.25,57.25,59.25,46564000,1.92
1993-01-04,59.50,60.00,57.75,58.25,32284000,1.89
1992-12-31,58.75,60.00,58.75,59.75,23058000,1.94
1992-12-30,59.75,59.75,58.75,58.75,25146800,1.91
1992-12-29,59.50,60.75,59.50,59.62,29069600,1.93
1992-12-28,59.25,59.75,59.25,59.50,17612000,1.93
1992-12-24,60.00,60.00,59.00,59.00,11491200,1.91
1992-12-23,60.25,60.50,59.25,59.75,28084000,1.94
1992-12-22,59.75,61.25,59.75,60.63,70042000,1.97
1992-12-21,58.25,60.00,58.00,59.62,64016400,1.93
1992-12-18,57.50,59.25,57.25,58.25,58864400,1.89
1992-12-17,55.25,57.50,55.25,56.88,58466800,1.85
1992-12-16,56.25,57.00,54.50,55.00,56481600,1.78
1992-12-15,56.75,57.00,55.50,56.37,45634400,1.83
1992-12-14,57.50,57.75,56.75,57.25,27627600,1.86
1992-12-11,57.25,58.25,57.25,57.50,30046800,1.87
1992-12-10,57.25,57.63,56.50,57.25,35047600,1.86
1992-12-09,57.75,58.00,57.25,57.63,39852400,1.87
1992-12-08,57.75,58.75,57.75,58.12,49159600,1.89
1992-12-07,56.75,57.75,56.75,57.75,36055600,1.87
1992-12-04,57.25,57.50,56.50,56.88,23945600,1.85
1992-12-03,56.50,57.63,56.12,57.50,46897200,1.87
1992-12-02,58.25,58.50,57.00,57.25,24444000,1.86
1992-12-01,57.25,59.00,56.75,58.25,32536000,1.89
1992-11-30,56.25,57.50,55.63,57.50,40126800,1.87
1992-11-27,56.50,57.25,56.25,56.50,11799200,1.83
1992-11-25,57.00,57.25,56.00,56.50,29335600,1.83
1992-11-24,57.00,57.50,56.50,57.50,39205600,1.86
1992-11-23,56.50,57.00,56.25,56.75,38180800,1.84
1992-11-20,58.50,58.75,57.00,57.50,38872400,1.86
1992-11-19,57.75,59.50,57.75,58.25,60135600,1.89
1992-11-18,56.00,58.25,55.50,57.75,76202000,1.87
1992-11-17,57.25,57.50,54.87,55.25,42201600,1.79
1992-11-16,56.25,57.75,56.00,57.38,16886800,1.86
1992-11-13,57.00,57.25,56.00,56.25,21187600,1.82
1992-11-12,57.00,57.50,56.37,56.88,26899600,1.84
1992-11-11,56.50,58.25,56.25,56.75,35106400,1.84
1992-11-10,55.00,56.50,54.75,56.25,30556400,1.82
1992-11-09,56.00,56.00,54.75,55.25,28232400,1.79
1992-11-06,54.75,56.50,54.75,55.75,65993200,1.80
1992-11-05,52.50,55.00,52.50,55.00,74513600,1.78
1992-11-04,52.00,52.75,52.00,52.50,35490000,1.70
1992-11-03,52.50,52.50,51.50,52.00,28187600,1.68
1992-11-02,52.50,52.75,51.75,52.25,42523600,1.69
1992-10-30,53.50,53.50,52.00,52.50,32457600,1.70
1992-10-29,52.25,54.00,51.50,53.25,53474400,1.72
1992-10-28,51.25,52.75,50.75,52.25,49148400,1.69
1992-10-27,51.50,52.50,51.00,51.50,52990000,1.67
1992-10-26,48.75,51.50,48.50,51.50,62672400,1.67
1992-10-23,49.25,49.50,48.25,48.75,22856400,1.58
1992-10-22,48.50,49.25,48.25,48.75,21117600,1.58
1992-10-21,49.25,49.50,48.00,48.50,28562800,1.57
1992-10-20,49.00,50.00,48.50,49.12,71811600,1.59
1992-10-19,49.00,49.25,48.50,49.00,49011200,1.59
1992-10-16,46.75,49.50,46.50,49.00,112837200,1.59
1992-10-15,45.75,46.00,45.25,45.50,18855200,1.47
1992-10-14,45.25,46.25,45.00,46.00,23931600,1.49
1992-10-13,44.75,46.00,44.00,45.38,36794800,1.47
1992-10-12,43.25,44.25,43.25,44.00,17908800,1.42
1992-10-09,43.50,44.00,43.00,43.38,14686000,1.40
1992-10-08,44.00,44.25,43.00,43.50,31743600,1.41
1992-10-07,45.00,45.25,43.50,43.75,28327600,1.42
1992-10-06,43.75,45.00,42.75,44.75,28361200,1.45
1992-10-05,43.25,43.75,41.50,43.50,66239600,1.41
1992-10-02,44.50,44.75,43.00,43.75,28386400,1.42
1992-10-01,44.75,45.13,44.25,44.25,30682400,1.43
1992-09-30,45.00,45.50,44.50,45.13,25012400,1.46
1992-09-29,44.50,45.50,44.00,44.88,39317600,1.45
1992-09-28,45.00,45.00,43.75,44.75,37380000,1.45
1992-09-25,46.25,46.50,45.25,45.50,34367200,1.47
1992-09-24,47.25,47.75,46.25,46.25,31413200,1.50
1992-09-23,46.00,47.50,45.50,47.50,30993200,1.54
1992-09-22,46.75,46.75,45.25,45.75,27885200,1.48
1992-09-21,46.75,47.75,46.25,46.50,22419600,1.51
1992-09-18,45.75,46.88,45.25,46.50,28901600,1.51
1992-09-17,47.25,47.25,45.38,46.00,43108800,1.49
1992-09-16,47.75,48.25,46.50,47.00,44679600,1.52
1992-09-15,49.25,49.25,47.75,48.25,54630800,1.56
1992-09-14,49.00,50.00,48.50,49.50,53670400,1.60
1992-09-11,49.00,49.25,47.50,47.62,44970800,1.54
1992-09-10,48.00,49.50,47.50,49.25,57044400,1.59
1992-09-09,48.00,49.25,47.75,49.00,39300800,1.59
1992-09-08,46.75,48.00,46.50,47.75,17500000,1.55
1992-09-04,48.25,48.25,46.75,47.25,15808800,1.53
1992-09-03,49.00,49.25,47.75,47.75,52964800,1.55
1992-09-02,46.50,48.75,46.50,48.50,47474000,1.57
1992-09-01,46.25,46.50,45.75,46.50,15072400,1.51
1992-08-31,45.00,46.25,44.75,46.00,30279200,1.49
1992-08-28,44.25,45.25,44.00,45.00,15310400,1.46
1992-08-27,44.75,45.13,44.25,44.50,20686400,1.44
1992-08-26,44.25,44.50,43.25,44.25,30265200,1.43
1992-08-25,43.25,44.50,43.25,44.37,33090400,1.44
1992-08-24,44.25,44.75,43.25,43.25,38043600,1.40
1992-08-21,44.75,45.25,44.00,44.62,27367200,1.44
1992-08-20,44.75,45.00,44.25,44.75,27227200,1.45
1992-08-19,44.62,45.25,44.50,44.50,42635600,1.44
1992-08-18,44.50,45.25,44.50,44.75,28078400,1.45
1992-08-17,44.25,44.75,43.75,44.75,32177600,1.45
1992-08-14,45.00,45.25,44.50,44.75,34025600,1.44
1992-08-13,44.50,45.50,44.25,44.75,42747600,1.44
1992-08-12,43.75,44.25,43.25,44.12,30346400,1.42
1992-08-11,44.50,44.50,43.00,43.50,30326800,1.40
1992-08-10,43.25,44.50,43.00,44.12,22862000,1.42
1992-08-07,42.00,43.75,41.50,43.38,54790400,1.40
1992-08-06,44.25,44.50,42.75,44.00,64492400,1.42
1992-08-05,45.50,45.50,44.50,44.75,34815200,1.44
1992-08-04,45.00,45.75,44.75,45.50,29929200,1.47
1992-08-03,46.75,47.25,45.50,45.75,17136000,1.48
1992-07-31,47.25,47.50,46.75,46.75,22677200,1.51
1992-07-30,47.25,47.50,46.75,47.25,34473600,1.53
1992-07-29,46.63,47.75,46.50,47.25,62692000,1.53
1992-07-28,45.50,46.50,45.25,46.50,33560800,1.50
1992-07-27,45.75,46.50,45.25,45.25,599200,1.46
1992-07-24,44.50,46.25,44.00,45.87,33742800,1.48
1992-07-23,44.50,44.75,43.75,44.75,42879200,1.44
1992-07-22,45.25,45.50,44.00,44.25,40493600,1.43
1992-07-21,45.50,46.25,45.00,45.75,32986800,1.48
1992-07-20,44.75,45.25,44.00,44.75,48031200,1.44
1992-07-17,45.00,46.00,44.62,45.00,105910000,1.45
1992-07-16,47.75,49.00,47.25,48.75,34949600,1.57
1992-07-15,47.50,49.00,47.25,48.00,43615600,1.55
1992-07-14,47.00,48.00,47.00,47.50,31497200,1.53
1992-07-13,45.75,47.13,45.25,47.00,31390800,1.52
1992-07-10,46.00,46.25,44.88,45.75,35949200,1.48
1992-07-09,46.00,46.50,45.75,45.87,41448400,1.48
1992-07-08,44.00,45.75,44.00,45.75,48988800,1.48
1992-07-07,46.25,46.25,43.50,44.25,51772000,1.43
1992-07-06,46.50,46.75,45.50,46.25,30500400,1.49
1992-07-02,49.00,49.00,45.75,46.25,64162000,1.49
1992-07-01,48.00,49.50,47.75,49.00,35882000,1.58
1992-06-30,46.75,48.25,46.50,48.00,48336400,1.55
1992-06-29,45.75,47.13,45.25,46.75,47107200,1.51
1992-06-26,45.75,46.00,44.50,45.25,27591200,1.46
1992-06-25,46.50,46.50,45.25,45.62,40152000,1.47
1992-06-24,45.50,46.00,45.25,46.00,52766000,1.49
1992-06-23,45.00,45.50,44.50,45.25,77887600,1.46
1992-06-22,44.00,44.75,42.75,44.25,97484800,1.43
1992-06-19,46.00,46.00,43.75,44.75,106859200,1.44
1992-06-18,47.50,49.00,44.75,45.25,108430000,1.46
1992-06-17,49.00,49.25,47.00,47.50,76062000,1.53
1992-06-16,51.75,52.00,48.75,49.25,91338800,1.59
1992-06-15,54.00,54.00,52.50,52.62,47297600,1.70
1992-06-12,54.50,55.00,54.25,54.62,24127600,1.76
1992-06-11,53.75,54.25,53.50,53.88,35128800,1.74
1992-06-10,54.00,54.75,53.50,53.75,31651200,1.74
1992-06-09,54.25,54.25,53.50,54.00,25320400,1.74
1992-06-08,55.00,55.00,54.00,54.25,26084800,1.75
1992-06-05,54.75,55.25,54.25,54.87,28182000,1.77
1992-06-04,54.25,54.75,53.50,54.50,45038000,1.76
1992-06-03,56.50,56.50,54.00,54.13,75143600,1.75
1992-06-02,57.50,57.50,56.25,56.50,38920000,1.82
1992-06-01,57.25,59.50,56.00,57.50,62011600,1.86
1992-05-29,59.75,60.63,59.50,59.75,44562000,1.93
1992-05-28,60.00,60.25,59.00,59.50,31810800,1.92
1992-05-27,59.25,60.25,59.00,60.25,38522400,1.94
1992-05-26,59.50,59.75,58.75,59.25,23903600,1.91
1992-05-22,59.00,59.75,59.00,59.50,11617200,1.92
1992-05-21,60.25,60.25,58.75,59.13,34423200,1.91
1992-05-20,59.75,60.25,59.25,60.00,43302000,1.93
1992-05-19,60.75,60.75,59.00,59.38,32919600,1.91
1992-05-18,61.50,61.50,60.00,60.38,32272800,1.95
1992-05-15,61.00,61.25,60.50,60.63,30326800,1.95
1992-05-14,62.75,63.00,60.25,61.37,39230800,1.98
1992-05-13,62.50,63.25,62.25,62.75,24368400,2.02
1992-05-12,62.25,63.00,61.75,62.25,19261200,2.01
1992-05-11,62.00,62.75,61.50,62.25,22724800,2.01
1992-05-08,61.50,62.88,61.00,62.00,49674800,2.00
1992-05-07,61.50,62.25,60.50,60.75,43089200,1.96
1992-05-06,60.75,62.12,60.50,61.75,44497600,1.99
1992-05-05,60.50,60.63,59.50,60.50,45021200,1.95
1992-05-04,59.50,61.25,59.25,60.50,30808400,1.95
1992-05-01,60.00,60.75,58.25,59.25,33594400,1.91
1992-04-30,57.25,60.25,56.50,60.12,65066400,1.94
1992-04-29,54.25,57.00,54.25,57.00,49725200,1.84
1992-04-28,55.25,55.75,53.00,54.25,43531600,1.75
1992-04-27,56.00,56.25,55.00,55.75,35067200,1.80
1992-04-24,57.00,58.25,56.00,56.50,24570000,1.82
1992-04-23,57.50,58.25,56.00,57.00,45704400,1.84
1992-04-22,56.25,58.00,56.25,57.63,42882000,1.86
1992-04-21,57.00,57.25,56.00,56.25,45091200,1.81
1992-04-20,59.00,59.00,56.00,56.75,51511600,1.83
1992-04-16,60.25,60.75,58.50,59.00,64671600,1.90
1992-04-15,58.00,60.88,57.50,60.50,54339600,1.95
1992-04-14,57.75,59.25,57.25,58.75,36100400,1.89
1992-04-13,55.50,56.75,55.25,56.50,30707600,1.82
1992-04-10,57.25,57.50,55.00,55.50,68516000,1.79
1992-04-09,56.00,58.25,55.25,57.25,48034000,1.84
1992-04-08,57.00,57.00,54.75,55.88,91756000,1.80
1992-04-07,61.00,61.25,57.25,57.25,57554000,1.84
1992-04-06,59.00,61.00,59.00,60.75,25496800,1.96
1992-04-03,58.75,59.25,58.50,59.00,29114400,1.90
1992-04-02,59.00,59.50,58.37,58.75,33493600,1.89
1992-04-01,57.25,59.25,57.25,59.00,39914000,1.90
1992-03-31,58.25,59.75,58.00,58.25,53158000,1.88
1992-03-30,61.25,61.25,57.75,58.12,84758800,1.87
1992-03-27,63.88,64.00,60.50,61.00,66133200,1.97
1992-03-26,64.75,65.25,63.75,64.00,30755200,2.06
1992-03-25,65.00,65.00,64.25,64.50,30388400,2.08
1992-03-24,63.50,65.00,63.25,65.00,52354400,2.09
1992-03-23,63.00,63.75,63.00,63.00,12518800,2.03
1992-03-20,63.00,63.25,63.00,63.25,13540800,2.04
1992-03-19,63.75,63.75,62.75,63.00,29629600,2.03
1992-03-18,63.25,64.00,63.00,63.75,20258000,2.05
1992-03-17,63.50,63.75,62.75,62.88,21274400,2.03
1992-03-16,62.75,63.50,61.75,63.37,14072800,2.04
1992-03-13,63.25,63.75,62.00,63.12,19796000,2.03
1992-03-12,63.25,63.75,61.50,62.75,38225600,2.02
1992-03-11,63.75,64.25,63.00,63.25,32914000,2.04
1992-03-10,64.00,64.75,63.75,63.75,30674000,2.05
1992-03-09,63.75,64.25,63.50,63.75,27235600,2.05
1992-03-06,63.50,64.00,63.00,64.00,33572000,2.06
1992-03-05,64.50,65.50,63.00,63.50,59180800,2.05
1992-03-04,66.25,66.75,64.75,65.00,28842800,2.09
1992-03-03,67.75,68.00,66.25,66.38,24819200,2.14
1992-03-02,67.75,68.50,67.25,67.25,22313200,2.17
1992-02-28,68.50,69.00,67.00,67.50,22598800,2.18
1992-02-27,70.00,70.00,68.00,68.50,30542400,2.21
1992-02-26,68.25,70.00,68.25,69.88,57271200,2.25
1992-02-25,66.25,68.50,65.25,68.50,56803600,2.21
1992-02-24,66.25,66.50,65.75,66.13,42851200,2.13
1992-02-21,64.75,65.50,64.50,65.00,37895200,2.09
1992-02-20,62.50,64.75,62.25,64.63,32715200,2.08
1992-02-19,62.75,63.00,61.75,62.00,23917600,2.00
1992-02-18,64.25,64.50,62.75,62.75,17088400,2.02
1992-02-14,63.75,64.25,63.25,64.13,18146800,2.07
1992-02-13,65.25,65.25,63.75,64.25,19003600,2.07
1992-02-12,63.75,65.50,63.00,65.25,34490400,2.10
1992-02-11,63.00,63.75,62.25,62.88,30503200,2.02
1992-02-10,64.00,64.25,63.00,63.12,21610400,2.03
1992-02-07,64.25,64.75,62.75,64.00,36884400,2.06
1992-02-06,65.75,66.00,64.00,64.13,23284800,2.06
1992-02-05,66.25,66.75,65.12,66.13,40376000,2.13
1992-02-04,65.75,66.25,65.00,65.75,48232800,2.11
1992-02-03,64.75,66.25,64.50,65.75,39533200,2.11
1992-01-31,64.00,65.25,63.50,64.75,36139600,2.08
1992-01-30,63.50,63.75,62.75,63.75,21778400,2.05
1992-01-29,64.75,65.75,63.25,63.25,36139600,2.03
1992-01-28,64.75,65.37,63.00,65.25,43430800,2.10
1992-01-27,64.75,65.25,64.25,64.50,20862800,2.07
1992-01-24,64.50,65.75,64.00,64.63,44402400,2.08
1992-01-23,64.25,64.75,63.00,64.50,34588400,2.07
1992-01-22,61.50,63.75,61.25,63.50,45920000,2.04
1992-01-21,64.25,64.25,61.00,61.13,48521200,1.97
1992-01-20,64.50,65.25,64.00,64.00,52416000,2.06
1992-01-17,67.75,69.00,64.75,64.75,212088800,2.08
1992-01-16,63.75,64.25,62.50,62.75,73382400,2.02
1992-01-15,64.50,65.00,63.00,63.50,81435200,2.04
1992-01-14,62.25,64.75,62.25,64.50,68451600,2.07
1992-01-13,62.25,62.75,61.50,62.00,26964000,1.99
1992-01-10,61.50,62.50,61.00,62.25,49056000,2.00
1992-01-09,60.50,62.25,60.25,62.25,52127600,2.00
1992-01-08,58.50,61.25,58.50,60.50,58186800,1.95
1992-01-07,57.50,59.50,57.50,59.13,35366800,1.90
1992-01-06,58.75,59.00,57.75,58.00,28560000,1.87
1992-01-03,60.00,60.25,58.25,59.00,47563600,1.90
1992-01-02,55.75,59.75,55.50,59.50,58408000,1.91
1991-12-31,57.38,58.00,56.00,56.37,33507600,1.81
1991-12-30,55.00,57.25,55.00,56.75,45911600,1.83
1991-12-27,54.75,55.75,54.50,55.00,41935600,1.77
1991-12-26,52.75,55.00,52.25,54.87,33625200,1.76
1991-12-24,52.00,53.75,51.75,52.25,47140800,1.68
1991-12-23,50.50,51.75,50.00,51.50,25790800,1.66
1991-12-20,51.25,51.50,50.25,50.25,32046000,1.62
1991-12-19,51.25,51.75,50.75,50.75,28831600,1.63
1991-12-18,50.25,52.00,50.00,51.75,46650800,1.66
1991-12-17,50.50,51.00,50.25,50.50,24460800,1.62
1991-12-16,50.38,50.75,50.00,50.50,19297600,1.62
1991-12-13,49.75,50.75,49.75,50.38,23780400,1.62
1991-12-12,49.37,49.75,49.00,49.37,22937600,1.59
1991-12-11,49.25,49.75,48.50,49.00,21140000,1.58
1991-12-10,49.00,49.50,48.50,49.12,30654400,1.58
1991-12-09,49.00,50.00,48.75,49.12,24458000,1.58
1991-12-06,49.50,49.75,48.50,48.75,49246400,1.57
1991-12-05,50.50,51.00,49.25,50.00,24799600,1.61
1991-12-04,50.75,50.75,50.00,50.50,20137600,1.62
1991-12-03,52.00,52.00,50.25,50.50,25715200,1.62
1991-12-02,50.75,52.00,50.00,51.75,29724800,1.66
1991-11-29,50.50,51.50,50.50,50.75,8523200,1.63
1991-11-27,51.25,51.50,50.50,51.00,15808800,1.64
1991-11-26,51.50,52.00,50.00,51.50,34818000,1.66
1991-11-25,51.00,52.25,51.00,51.25,19608400,1.65
1991-11-22,51.00,51.75,50.25,51.25,24460800,1.65
1991-11-21,50.50,51.75,50.50,51.00,26703600,1.64
1991-11-20,51.25,52.00,50.25,50.50,42025200,1.62
1991-11-19,51.75,51.75,49.75,51.25,71372000,1.65
1991-11-18,50.00,52.50,50.00,52.13,59684800,1.68
1991-11-15,54.50,54.75,49.75,50.00,64237600,1.60
1991-11-14,54.25,55.25,54.00,54.75,47000800,1.76
1991-11-13,54.00,54.50,53.50,54.13,46480000,1.74
1991-11-12,54.25,54.75,53.75,54.50,41672400,1.75
1991-11-11,53.50,54.50,53.25,53.75,41235600,1.72
1991-11-08,51.25,53.75,51.00,53.25,93956800,1.71
1991-11-07,48.50,50.50,48.25,49.75,74183200,1.60
1991-11-06,49.00,49.25,47.50,48.00,59197600,1.54
1991-11-05,49.75,50.50,48.75,48.75,53900000,1.56
1991-11-04,50.75,50.75,48.50,49.75,48823600,1.60
1991-11-01,51.25,52.00,50.50,51.00,50316000,1.64
1991-10-31,50.75,51.75,50.00,51.50,57951600,1.65
1991-10-30,52.00,52.75,49.50,49.75,37060800,1.60
1991-10-29,51.50,52.00,50.75,51.75,25309200,1.66
1991-10-28,51.50,51.75,50.75,51.50,19465600,1.65
1991-10-25,51.75,52.25,50.75,51.25,26742800,1.64
1991-10-24,53.00,53.25,51.50,52.13,44475200,1.67
1991-10-23,55.00,55.25,52.75,53.12,42207200,1.70
1991-10-22,55.50,56.25,54.50,54.50,52052000,1.75
1991-10-21,55.25,55.88,54.25,54.75,29173200,1.76
1991-10-18,55.12,55.50,54.50,55.00,111739600,1.76
1991-10-17,53.00,53.25,51.50,52.38,37903600,1.68
1991-10-16,52.50,54.00,52.25,53.50,50218000,1.72
1991-10-15,50.50,52.50,50.00,52.50,72052400,1.68
1991-10-14,49.00,50.25,48.75,49.88,27969200,1.60
1991-10-11,48.12,48.88,46.50,48.50,30013200,1.56
1991-10-10,48.75,49.00,46.75,47.75,39303600,1.53
1991-10-09,48.25,48.75,47.75,48.00,33185600,1.54
1991-10-08,48.12,48.50,46.50,48.25,43064000,1.55
1991-10-07,48.00,48.75,47.50,48.12,16175600,1.54
1991-10-04,48.00,48.75,47.50,48.25,19843600,1.55
1991-10-03,50.00,50.00,47.50,47.75,45250800,1.53
1991-10-02,51.75,51.75,49.50,49.75,4496800,1.60
1991-10-01,49.25,51.25,49.00,50.75,32844000,1.63
1991-09-30,49.25,49.75,49.00,49.50,15800400,1.59
1991-09-27,50.00,50.75,48.75,49.00,15702400,1.57
1991-09-26,50.25,50.25,49.00,50.00,17805200,1.60
1991-09-25,50.25,50.50,49.25,50.50,13616400,1.62
1991-09-24,49.50,50.38,48.25,50.25,26524400,1.61
1991-09-23,50.00,50.75,49.25,49.50,21915600,1.59
1991-09-20,49.75,51.00,49.50,50.63,47037200,1.62
1991-09-19,50.25,50.50,49.50,49.75,44584400,1.60
1991-09-18,48.75,50.50,48.50,50.13,30338000,1.61
1991-09-17,47.00,49.00,46.75,49.00,33852000,1.57
1991-09-16,49.25,49.25,46.50,47.25,51444400,1.52
1991-09-13,50.00,50.25,48.50,48.63,41683600,1.56
1991-09-12,51.25,51.25,49.75,50.63,29803200,1.62
1991-09-11,50.75,51.00,49.50,50.50,44500400,1.62
1991-09-10,52.75,53.38,49.75,50.13,45710000,1.61
1991-09-09,51.75,53.50,51.50,53.25,31620400,1.71
1991-09-06,51.00,51.75,50.50,51.50,19818400,1.65
1991-09-05,51.50,51.75,50.75,51.00,19471200,1.64
1991-09-04,52.75,52.75,51.37,51.50,29946000,1.65
1991-09-03,52.75,53.25,52.00,52.50,17094000,1.68
1991-08-30,53.00,53.25,52.25,53.00,16534000,1.70
1991-08-29,53.25,53.88,52.50,53.00,28338800,1.70
1991-08-28,54.00,54.25,53.12,53.25,26896800,1.71
1991-08-27,53.00,54.00,52.75,54.00,25088000,1.73
1991-08-26,53.00,53.50,52.50,53.00,25398800,1.70
1991-08-23,54.00,55.50,52.75,53.00,60104800,1.70
1991-08-22,54.00,54.75,53.75,54.25,41412000,1.74
1991-08-21,52.50,54.13,52.00,53.75,55843200,1.72
1991-08-20,51.50,51.75,50.50,51.00,49856800,1.64
1991-08-19,49.50,51.62,48.50,50.50,80620400,1.62
1991-08-16,52.75,54.25,52.25,53.25,39701200,1.70
1991-08-15,55.00,55.00,53.00,53.25,36386000,1.70
1991-08-14,54.75,55.00,53.88,54.87,50178800,1.76
1991-08-13,52.00,54.00,52.00,53.50,71646400,1.71
1991-08-12,50.75,52.25,50.50,51.75,35632800,1.66
1991-08-09,50.50,51.00,49.75,50.75,38600800,1.62
1991-08-08,50.75,51.75,50.00,50.50,47362000,1.62
1991-08-07,49.50,51.00,49.37,50.38,52903200,1.61
1991-08-06,48.75,50.25,47.75,49.50,55106800,1.58
1991-08-05,49.75,49.75,48.25,48.50,25191600,1.55
1991-08-02,49.75,50.25,49.00,50.00,68252800,1.60
1991-08-01,46.00,49.25,45.75,49.12,112106400,1.57
1991-07-31,46.50,46.88,45.00,46.25,25701200,1.48
1991-07-30,45.50,46.75,45.50,46.50,22965600,1.49
1991-07-29,45.25,45.50,44.50,45.50,13325200,1.46
1991-07-26,45.75,45.75,44.75,44.88,18558400,1.44
1991-07-25,45.25,45.75,45.00,45.25,16450000,1.45
1991-07-24,45.25,45.75,44.50,45.00,32863600,1.44
1991-07-23,46.25,46.50,44.50,45.00,33264000,1.44
1991-07-22,45.75,46.25,45.50,46.00,27168400,1.47
1991-07-19,45.25,46.25,45.00,46.00,32104800,1.47
1991-07-18,44.00,45.13,43.00,44.88,99579200,1.44
1991-07-17,43.50,44.50,42.25,42.50,52234000,1.36
1991-07-16,45.50,45.75,43.50,43.75,55748000,1.40
1991-07-15,46.75,46.75,45.50,45.50,34496000,1.46
1991-07-12,47.25,47.25,46.25,46.75,33188400,1.50
1991-07-11,47.00,47.25,46.00,46.75,36478400,1.50
1991-07-10,47.50,48.25,46.75,47.25,39144000,1.51
1991-07-09,47.25,48.25,46.50,46.88,56610400,1.50
1991-07-08,45.25,47.25,45.00,46.75,76770400,1.50
1991-07-05,43.00,46.00,42.75,45.62,82888400,1.46
1991-07-03,42.25,43.50,41.75,43.13,77593600,1.38
1991-07-02,42.25,42.75,41.75,42.25,30035600,1.35
1991-07-01,42.25,43.00,41.75,42.50,48706000,1.36
1991-06-28,42.25,42.50,40.25,41.50,56660800,1.33
1991-06-27,42.50,42.75,41.75,42.50,37800000,1.36
1991-06-26,42.75,43.50,42.25,43.00,62610800,1.38
1991-06-25,42.00,43.00,41.75,42.37,56980000,1.36
1991-06-24,41.75,42.25,41.25,41.75,51996000,1.34
1991-06-21,42.00,42.50,41.75,42.00,51503200,1.34
1991-06-20,41.25,42.00,40.75,42.00,36010800,1.34
1991-06-19,41.75,42.25,41.25,41.75,44735600,1.34
1991-06-18,42.25,43.25,41.50,42.12,61171600,1.35
1991-06-17,41.00,42.25,41.00,42.00,41650000,1.34
1991-06-14,42.75,42.75,40.75,41.12,56322000,1.32
1991-06-13,42.50,43.00,41.75,42.12,52841600,1.35
1991-06-12,44.00,44.75,41.25,42.37,108908800,1.36
1991-06-11,45.00,45.50,44.25,44.62,47140800,1.43
1991-06-10,46.00,47.13,45.75,46.00,41860000,1.47
1991-06-07,46.25,47.00,45.62,46.12,38186400,1.48
1991-06-06,48.25,48.25,46.50,46.63,42126000,1.49
1991-06-05,49.25,49.25,47.75,48.00,33322800,1.54
1991-06-04,49.50,49.50,48.50,49.12,46071200,1.57
1991-06-03,47.00,49.50,46.75,49.25,55017200,1.58
1991-05-31,47.50,47.75,46.25,47.00,54465600,1.50
1991-05-30,47.00,47.75,46.50,47.62,39586400,1.52
1991-05-29,46.25,47.75,45.87,47.00,96000800,1.50
1991-05-28,46.00,46.25,45.25,46.00,42859600,1.47
1991-05-24,45.50,46.00,45.00,45.87,24281600,1.47
1991-05-23,46.50,46.75,44.75,45.13,52164000,1.44
1991-05-22,45.75,46.50,45.50,46.25,56817600,1.48
1991-05-21,45.25,46.50,44.75,45.25,87449600,1.45
1991-05-20,47.25,47.50,44.00,44.25,65542400,1.42
1991-05-17,48.75,48.75,46.50,47.00,117765200,1.50
1991-05-16,51.00,51.25,48.50,49.00,95533200,1.56
1991-05-15,51.50,52.00,49.00,50.50,129586800,1.61
1991-05-14,52.75,53.75,52.50,53.50,54236000,1.71
1991-05-13,52.25,53.50,51.50,52.75,61236000,1.68
1991-05-10,51.50,53.25,50.75,51.25,60432400,1.64
1991-05-09,50.00,51.50,49.75,50.75,59553200,1.62
1991-05-08,50.75,50.75,49.25,49.75,44195200,1.59
1991-05-07,51.00,51.25,50.50,50.63,67620000,1.62
1991-05-06,48.50,50.50,48.25,50.25,53082400,1.60
1991-05-03,49.00,49.50,48.25,49.00,60928000,1.56
1991-05-02,47.75,49.75,47.50,49.00,202781600,1.56
1991-05-01,48.00,49.00,47.00,47.25,467093200,1.51
1991-04-30,57.75,58.25,54.50,55.00,177861600,1.76
1991-04-29,58.50,60.25,58.25,58.25,51676800,1.86
1991-04-26,58.50,59.00,57.75,58.62,31264800,1.87
1991-04-25,59.75,59.75,58.50,58.50,78845200,1.87
1991-04-24,61.75,62.00,60.50,60.75,26362000,1.94
1991-04-23,62.25,63.00,60.25,61.50,59323600,1.96
1991-04-22,59.50,62.00,58.75,61.50,64254400,1.96
1991-04-19,61.00,61.50,59.50,59.62,71825600,1.90
1991-04-18,62.75,63.00,60.75,61.00,61840800,1.95
1991-04-17,65.00,65.00,62.00,63.25,80600800,2.02
1991-04-16,63.25,64.50,62.50,64.25,155195600,2.05
1991-04-15,61.75,64.50,60.00,62.25,425096000,1.99
1991-04-12,71.50,73.25,69.75,71.75,91929600,2.29
1991-04-11,67.75,71.38,67.50,71.00,88897200,2.27
1991-04-10,68.50,69.25,66.75,66.87,54101600,2.14
1991-04-09,69.75,70.00,68.25,68.75,29862000,2.20
1991-04-08,69.25,70.00,68.75,70.00,18118800,2.24
1991-04-05,71.75,71.75,68.75,69.38,38852800,2.22
1991-04-04,70.00,72.00,69.50,71.50,42109200,2.28
1991-04-03,72.50,72.75,70.00,70.00,60032000,2.24
1991-04-02,69.00,72.75,68.50,72.75,73231200,2.32
1991-04-01,68.00,69.50,67.50,68.50,29481200,2.19
1991-03-28,69.25,70.00,67.75,68.00,19675600,2.17
1991-03-27,70.00,70.25,68.50,69.25,47555200,2.21
1991-03-26,64.75,70.25,64.75,70.00,83406400,2.24
1991-03-25,63.50,65.00,63.25,64.50,33964000,2.06
1991-03-22,64.00,64.75,62.25,63.25,84532000,2.02
1991-03-21,68.25,68.75,63.75,64.75,74200000,2.07
1991-03-20,69.25,69.50,66.87,67.75,90426000,2.16
1991-03-19,66.50,70.25,65.75,69.50,105548800,2.22
1991-03-18,65.75,68.25,65.75,67.75,53502400,2.16
1991-03-15,65.75,66.50,65.25,66.25,51209200,2.12
1991-03-14,66.75,67.50,64.50,65.25,56767200,2.08
1991-03-13,62.75,66.50,62.75,66.25,43638000,2.12
1991-03-12,63.00,63.75,62.50,62.88,58419200,2.01
1991-03-11,64.50,64.75,62.25,63.50,43842400,2.03
1991-03-08,67.75,68.25,65.00,65.00,80550400,2.08
1991-03-07,63.50,67.50,63.25,67.25,80438400,2.15
1991-03-06,64.00,65.62,62.88,63.00,130989600,2.01
1991-03-05,59.00,63.25,59.00,63.12,110362000,2.02
1991-03-04,58.00,58.75,57.00,58.37,22089200,1.86
1991-03-01,57.00,59.00,57.00,57.75,31533600,1.84
1991-02-28,58.25,58.50,56.25,57.25,56840000,1.83
1991-02-27,58.25,58.50,57.50,58.25,43593200,1.86
1991-02-26,57.50,58.75,56.50,58.25,62504400,1.86
1991-02-25,60.25,60.50,57.50,58.00,89818400,1.85
1991-02-22,59.00,61.75,58.50,59.75,58142000,1.91
1991-02-21,61.25,62.25,58.75,59.00,47717600,1.88
1991-02-20,59.50,61.75,59.25,61.00,53410000,1.95
1991-02-19,57.50,60.25,57.38,60.00,56562800,1.92
1991-02-15,57.25,58.50,57.25,57.63,91403200,1.84
1991-02-14,60.00,60.00,56.75,57.13,94418800,1.82
1991-02-13,60.00,60.25,58.00,60.00,63887600,1.91
1991-02-12,61.00,61.25,59.38,60.00,56187600,1.91
1991-02-11,60.00,61.50,59.75,61.37,80757600,1.96
1991-02-08,57.50,60.25,57.50,59.87,78388800,1.91
1991-02-07,57.00,58.75,55.75,57.75,130043200,1.84
1991-02-06,57.75,58.25,56.50,56.88,55641600,1.81
1991-02-05,55.25,58.00,54.75,57.75,89028800,1.84
1991-02-04,55.75,56.00,55.00,55.25,66962000,1.76
1991-02-01,55.50,57.87,55.50,55.75,111137600,1.78
1991-01-31,55.50,56.00,54.75,55.50,60648000,1.77
1991-01-30,53.25,55.75,53.25,55.50,84193200,1.77
1991-01-29,54.25,54.50,52.25,53.75,53888800,1.71
1991-01-28,53.25,55.25,53.25,54.50,68370400,1.74
1991-01-25,52.00,53.63,52.00,53.50,55952400,1.70
1991-01-24,51.50,52.75,51.50,52.13,58483600,1.66
1991-01-23,51.25,52.25,51.00,51.75,61065200,1.65
1991-01-22,51.00,52.50,50.50,51.25,106932000,1.63
1991-01-21,49.75,51.50,49.75,50.75,81076800,1.62
1991-01-18,48.75,50.75,48.50,50.25,235810400,1.60
1991-01-17,52.50,52.75,49.00,51.25,147918400,1.63
1991-01-16,47.00,50.00,46.75,49.75,97658400,1.59
1991-01-15,46.50,46.75,46.00,46.75,48014400,1.49
1991-01-14,46.00,46.75,46.00,46.25,52710000,1.47
1991-01-11,47.00,47.25,46.00,47.00,76913200,1.50
1991-01-10,45.75,47.25,45.75,47.13,108830400,1.50
1991-01-09,44.25,46.00,43.75,45.25,116816000,1.44
1991-01-08,43.75,43.87,42.50,43.25,54672800,1.38
1991-01-07,43.00,45.25,43.00,43.25,77700000,1.38
1991-01-04,43.00,44.25,43.00,43.25,35380800,1.38
1991-01-03,43.50,44.25,43.00,43.00,37545200,1.37
1991-01-02,42.75,44.00,42.00,43.50,38746400,1.39
1990-12-31,43.00,43.25,42.75,43.00,11068400,1.37
1990-12-28,43.25,43.50,42.75,43.00,15982400,1.37
1990-12-27,43.25,44.00,43.25,43.50,24413200,1.39
1990-12-26,44.00,44.25,43.00,43.75,25768400,1.39
1990-12-24,44.75,45.00,44.00,44.00,14680400,1.40
1990-12-21,44.25,45.25,43.50,45.00,86534000,1.43
1990-12-20,41.25,44.50,41.25,44.00,100268000,1.40
1990-12-19,42.50,42.50,41.12,41.88,35165200,1.33
1990-12-18,41.00,42.50,40.75,42.25,55246800,1.35
1990-12-17,39.00,40.50,39.00,40.13,32776800,1.28
1990-12-14,40.25,40.50,39.50,39.88,21767200,1.27
1990-12-13,39.50,41.00,39.50,40.75,40182800,1.30
1990-12-12,39.75,40.00,39.00,39.63,60589200,1.26
1990-12-11,41.25,41.50,40.00,40.00,86970800,1.27
1990-12-10,42.25,42.50,41.50,41.75,62647200,1.33
1990-12-07,41.00,42.75,41.00,42.50,82415200,1.35
1990-12-06,41.25,41.75,40.50,41.25,133061600,1.31
1990-12-05,38.50,40.25,37.88,40.13,54597200,1.28
1990-12-04,37.50,38.75,37.50,38.50,38038000,1.23
1990-12-03,37.25,38.25,37.00,38.13,41350400,1.21
1990-11-30,36.25,37.25,36.25,36.75,30377200,1.17
1990-11-29,37.00,37.00,36.25,36.75,31676400,1.17
1990-11-28,37.75,38.50,36.75,36.75,43727600,1.17
1990-11-27,37.00,38.25,36.75,37.50,41146000,1.19
1990-11-26,36.00,37.00,36.00,36.75,20364400,1.17
1990-11-23,36.25,37.00,36.00,36.38,13300000,1.16
1990-11-21,35.25,36.25,34.75,36.13,30802800,1.15
1990-11-20,36.50,36.75,35.25,35.50,38407600,1.13
1990-11-19,35.50,36.38,35.25,36.38,55977600,1.16
1990-11-16,35.75,36.00,34.75,35.12,45752000,1.12
1990-11-15,36.75,37.00,35.50,36.00,40443200,1.14
1990-11-14,35.75,37.25,35.75,37.00,47686800,1.18
1990-11-13,36.25,36.50,35.75,36.00,35487200,1.14
1990-11-12,35.50,36.75,35.25,36.25,36262800,1.15
1990-11-09,35.00,35.75,34.50,35.50,49557200,1.13
1990-11-08,33.00,35.00,33.00,34.50,49812000,1.10
1990-11-07,33.50,33.75,32.63,33.25,50744400,1.06
1990-11-06,33.50,34.50,33.25,33.50,46191600,1.06
1990-11-05,32.25,33.50,32.00,33.25,46118800,1.06
1990-11-02,30.50,32.38,30.50,31.75,37153200,1.01
1990-11-01,30.50,31.00,29.75,30.50,22663200,0.97
1990-10-31,30.50,31.87,30.25,30.75,37189600,0.98
1990-10-30,29.75,30.75,28.88,30.37,24511200,0.96
1990-10-29,30.25,30.50,29.75,29.87,30870000,0.95
1990-10-26,29.75,31.25,29.75,30.00,33549600,0.95
1990-10-25,30.25,31.25,29.63,30.00,38365600,0.95
1990-10-24,30.75,31.00,30.00,30.50,35456400,0.97
1990-10-23,31.00,31.50,30.25,31.00,41762000,0.98
1990-10-22,31.50,31.50,30.50,31.13,63184800,0.99
1990-10-19,31.25,31.75,30.25,31.38,233433200,1.00
1990-10-18,26.50,28.75,26.50,28.50,78750000,0.91
1990-10-17,25.25,26.50,25.00,26.50,77266000,0.84
1990-10-16,27.50,27.50,24.25,25.00,76308400,0.79
1990-10-15,28.50,28.75,26.62,27.75,50254400,0.88
1990-10-12,28.25,28.50,27.00,28.25,57162000,0.90
1990-10-11,26.75,27.88,25.50,27.75,51494800,0.88
1990-10-10,27.25,28.00,26.00,26.50,36976800,0.84
1990-10-09,28.50,29.00,27.75,28.00,30144800,0.89
1990-10-08,28.75,29.25,28.25,29.13,15383200,0.92
1990-10-05,27.00,28.75,27.00,28.00,24872400,0.89
1990-10-04,26.75,28.00,26.25,28.00,53373600,0.89
1990-10-03,29.75,29.75,26.75,27.00,67060000,0.86
1990-10-02,31.00,32.00,29.50,29.63,67746000,0.94
1990-10-01,29.50,31.00,29.25,30.50,38914400,0.97
1990-09-28,28.50,29.00,27.25,29.00,44010400,0.92
1990-09-27,30.00,30.50,28.00,28.25,35585200,0.90
1990-09-26,30.00,30.50,29.75,29.75,23534000,0.94
1990-09-25,30.50,30.75,29.25,30.00,39488400,0.95
1990-09-24,31.50,31.50,29.75,30.25,34624800,0.96
1990-09-21,32.00,32.50,31.00,31.50,38466400,1.00
1990-09-20,32.25,32.25,31.25,31.62,25233600,1.00
1990-09-19,33.25,33.75,32.00,32.50,45614800,1.03
1990-09-18,33.75,33.75,33.00,33.37,31152800,1.06
1990-09-17,34.00,35.25,33.50,33.75,19418000,1.07
1990-09-14,33.50,34.25,33.25,34.00,28478800,1.08
1990-09-13,34.50,34.75,33.00,33.75,24315200,1.07
1990-09-12,34.50,34.50,33.50,34.00,25102000,1.08
1990-09-11,36.00,36.13,33.75,34.00,44567600,1.08
1990-09-10,37.00,37.00,35.75,35.75,18995200,1.14
1990-09-07,35.50,36.75,35.12,36.38,14543200,1.16
1990-09-06,35.50,36.00,35.25,35.75,21907200,1.14
1990-09-05,37.25,37.25,35.75,36.00,16013200,1.14
1990-09-04,36.50,37.50,36.50,37.00,20686400,1.18
1990-08-31,36.00,37.25,36.00,37.00,24864000,1.18
1990-08-30,37.25,37.50,36.00,36.25,30648800,1.15
1990-08-29,38.00,38.13,36.75,37.25,37732800,1.18
1990-08-28,37.50,38.38,37.25,38.13,20048000,1.21
1990-08-27,36.75,38.00,36.25,37.75,29366400,1.20
1990-08-24,35.25,36.00,34.75,35.50,18354000,1.13
1990-08-23,34.25,35.00,33.50,34.50,35924000,1.10
1990-08-22,37.00,37.00,34.88,35.12,30679600,1.12
1990-08-21,35.75,36.75,35.25,36.25,40261200,1.15
1990-08-20,36.50,37.50,36.25,36.75,18765600,1.17
1990-08-17,38.50,38.50,35.75,36.50,61527200,1.16
1990-08-16,39.00,39.63,38.50,38.50,30973600,1.22
1990-08-15,40.00,40.25,39.25,39.25,23013200,1.24
1990-08-14,40.00,40.00,39.25,39.75,24542000,1.26
1990-08-13,38.00,40.00,37.88,39.88,39029200,1.26
1990-08-10,38.75,39.25,38.25,38.75,25676000,1.23
1990-08-09,40.25,40.50,39.25,39.50,24096800,1.25
1990-08-08,39.50,40.75,39.50,40.13,25634000,1.27
1990-08-07,40.25,40.62,38.75,39.50,49632800,1.25
1990-08-06,39.00,40.50,38.50,39.50,44914800,1.25
1990-08-03,43.50,43.75,39.75,41.25,67242000,1.31
1990-08-02,41.25,43.75,41.25,43.50,55781600,1.38
1990-08-01,42.00,42.75,41.50,42.37,23377200,1.34
1990-07-31,42.50,42.75,41.50,42.00,24001600,1.33
1990-07-30,40.75,42.50,40.75,42.37,21364000,1.34
1990-07-27,41.25,41.75,40.50,41.38,15579200,1.31
1990-07-26,42.25,42.50,41.00,41.38,20084400,1.31
1990-07-25,42.00,43.25,41.75,42.25,26230400,1.34
1990-07-24,42.00,42.25,41.00,42.12,48479200,1.33
1990-07-23,41.00,41.75,40.00,41.50,67547200,1.31
1990-07-20,42.00,42.50,40.75,41.00,47961200,1.30
1990-07-19,40.75,42.50,40.00,41.75,146496000,1.32
1990-07-18,44.50,45.00,43.00,44.62,72091600,1.41
1990-07-17,45.75,46.00,44.00,44.25,34213200,1.40
1990-07-16,46.75,47.13,45.25,45.62,44926000,1.44
1990-07-13,47.50,47.75,46.75,46.75,57744400,1.48
1990-07-12,46.75,47.50,46.50,47.37,45617600,1.50
1990-07-11,46.75,47.00,45.75,47.00,61538400,1.49
1990-07-10,47.00,47.50,46.75,47.00,90356000,1.49
1990-07-09,45.00,47.00,44.75,46.63,78864800,1.48
1990-07-06,43.50,45.00,43.25,44.75,52264800,1.42
1990-07-05,43.75,44.25,43.25,43.50,26866000,1.38
1990-07-03,43.87,44.50,43.75,44.00,24875200,1.39
1990-07-02,44.50,44.50,43.75,44.00,33852000,1.39
1990-06-29,43.00,44.88,42.75,44.75,81298000,1.42
1990-06-28,42.75,43.25,41.75,43.00,62484800,1.36
1990-06-27,40.75,42.00,40.25,41.50,24306800,1.31
1990-06-26,41.75,42.00,40.37,40.62,31813600,1.29
1990-06-25,41.50,41.75,40.25,41.25,30500400,1.31
1990-06-22,42.00,42.62,41.25,41.50,70994000,1.31
1990-06-21,40.00,42.00,40.00,41.88,52150000,1.33
1990-06-20,39.88,40.25,39.75,40.00,38684800,1.27
1990-06-19,39.00,39.75,38.38,39.63,39306400,1.25
1990-06-18,39.25,39.50,39.00,39.25,27848800,1.24
1990-06-15,39.75,40.00,39.12,39.50,36036000,1.25
1990-06-14,40.00,40.25,39.25,39.75,35081200,1.26
1990-06-13,40.37,40.75,39.75,39.75,34736800,1.26
1990-06-12,39.12,40.50,38.75,40.50,41258000,1.28
1990-06-11,37.75,39.00,37.75,39.00,39474400,1.23
1990-06-08,38.50,38.50,37.50,38.25,83470800,1.21
1990-06-07,39.50,39.75,38.50,39.00,46608800,1.23
1990-06-06,39.00,39.50,38.75,39.50,52936800,1.25
1990-06-05,41.00,41.00,39.00,39.50,74858000,1.25
1990-06-04,40.75,41.00,39.75,40.75,44856000,1.29
1990-06-01,41.38,42.00,40.75,40.75,39309200,1.29
1990-05-31,41.50,41.50,41.00,41.25,25771200,1.31
1990-05-30,41.63,41.75,41.25,41.38,69204800,1.31
1990-05-29,40.00,41.25,39.25,41.00,60802000,1.30
1990-05-25,39.50,40.75,39.00,40.00,80830400,1.27
1990-05-24,42.25,42.25,41.50,42.00,37032800,1.33
1990-05-23,41.25,42.50,41.25,42.00,51878400,1.33
1990-05-22,40.13,41.50,40.00,41.38,75272400,1.31
1990-05-21,39.50,40.00,38.75,39.50,65620800,1.25
1990-05-18,41.25,41.50,39.50,39.75,64615600,1.26
1990-05-17,41.75,42.25,41.00,41.50,38396400,1.31
1990-05-16,41.75,41.75,41.00,41.63,21826000,1.31
1990-05-15,41.38,42.00,41.00,41.75,37346400,1.32
1990-05-14,42.75,42.75,41.25,41.75,56596400,1.32
1990-05-11,41.38,42.75,40.75,42.62,53810400,1.35
1990-05-10,41.75,41.75,40.50,41.38,44760800,1.31
1990-05-09,41.63,42.00,41.25,41.88,24309600,1.32
1990-05-08,41.00,42.00,41.00,41.75,28114800,1.32
1990-05-07,39.75,41.75,39.75,41.50,33997600,1.31
1990-05-04,40.00,40.75,39.25,40.00,42383600,1.26
1990-05-03,39.75,40.25,39.75,40.00,41577200,1.26
1990-05-02,39.75,40.00,39.25,39.75,33857600,1.26
1990-05-01,39.75,40.00,39.38,39.63,40902400,1.25
1990-04-30,39.25,39.75,39.00,39.38,34098400,1.24
1990-04-27,39.00,39.50,38.75,39.12,29103200,1.24
1990-04-26,39.00,39.50,38.13,38.87,35540400,1.23
1990-04-25,38.75,39.00,38.25,38.75,33143600,1.22
1990-04-24,40.00,40.50,38.50,38.75,75933200,1.22
1990-04-23,40.25,40.50,39.50,39.75,32088000,1.26
1990-04-20,40.87,41.50,39.75,40.25,80880800,1.27
1990-04-19,41.75,43.13,40.00,40.25,120369200,1.27
1990-04-18,43.25,43.75,42.50,43.25,48361600,1.37
1990-04-17,43.25,43.50,42.75,43.25,32776800,1.37
1990-04-16,43.50,44.25,43.25,43.75,56722400,1.38
1990-04-12,43.00,44.00,42.50,43.25,52950800,1.37
1990-04-11,41.50,43.00,41.50,42.50,53289600,1.34
1990-04-10,41.25,42.00,41.00,41.25,32830000,1.30
1990-04-09,39.75,41.50,39.50,41.12,26370400,1.30
1990-04-06,40.25,41.25,39.75,39.88,29559600,1.26
1990-04-05,41.00,41.25,40.00,40.25,27048000,1.27
1990-04-04,41.50,42.00,40.75,41.25,37433200,1.30
1990-04-03,40.50,41.75,40.50,41.75,34927200,1.32
1990-04-02,40.00,40.62,39.50,40.25,37192400,1.27
1990-03-30,40.00,41.00,40.00,40.25,55837600,1.27
1990-03-29,41.00,41.50,40.75,41.12,24222800,1.30
1990-03-28,42.00,42.12,41.00,41.25,25734800,1.30
1990-03-27,42.00,42.25,41.25,42.00,21151200,1.33
1990-03-26,42.50,43.38,42.00,42.25,32015200,1.33
1990-03-23,41.25,43.00,41.00,42.25,56996800,1.33
1990-03-22,41.75,42.25,40.75,40.75,57915200,1.29
1990-03-21,41.25,42.25,41.25,41.63,38183600,1.31
1990-03-20,42.25,43.00,40.75,41.38,97829200,1.31
1990-03-19,40.50,42.50,40.00,42.37,107948400,1.34
1990-03-16,40.00,40.75,39.12,40.25,161190400,1.27
1990-03-15,36.50,38.00,36.50,36.75,30058000,1.16
1990-03-14,36.75,37.25,36.50,37.00,25446400,1.17
1990-03-13,36.50,37.25,36.25,36.87,37144800,1.16
1990-03-12,37.25,37.50,36.25,36.63,40989200,1.16
1990-03-09,36.75,37.50,36.25,36.87,57618400,1.16
1990-03-08,35.75,37.00,35.00,36.75,55960800,1.16
1990-03-07,35.00,36.00,35.00,35.37,51055200,1.12
1990-03-06,35.00,35.25,34.50,35.25,39004000,1.11
1990-03-05,33.50,34.75,33.50,34.50,45617600,1.09
1990-03-02,33.50,34.75,33.25,33.75,26224800,1.07
1990-03-01,33.50,34.75,33.25,34.25,50974000,1.08
1990-02-28,33.50,34.00,33.25,34.00,27333600,1.07
1990-02-27,34.00,34.25,33.50,33.50,18488400,1.06
1990-02-26,33.00,34.25,33.00,34.00,19902400,1.07
1990-02-23,32.75,33.50,32.75,33.25,37489200,1.05
1990-02-22,34.00,34.50,33.00,33.00,48795600,1.04
1990-02-21,32.75,34.25,32.50,34.00,43976800,1.07
1990-02-20,33.50,33.75,33.00,33.50,30811200,1.06
1990-02-16,34.25,34.50,33.75,33.75,31802400,1.07
1990-02-15,33.75,34.25,33.50,34.25,24491600,1.08
1990-02-14,34.50,34.75,33.75,34.25,24015600,1.08
1990-02-13,34.00,35.00,33.75,34.50,25541600,1.09
1990-02-12,34.25,34.50,33.75,34.00,18729200,1.07
1990-02-09,33.50,34.50,33.25,34.25,42019600,1.08
1990-02-08,33.25,33.50,32.25,33.00,46659200,1.04
1990-02-07,33.00,34.00,32.50,33.25,78111600,1.05
1990-02-06,34.75,35.00,34.00,34.75,18480000,1.09
1990-02-05,34.25,35.25,34.00,35.00,25438000,1.10
1990-02-02,33.25,34.75,33.25,34.25,29618400,1.08
1990-02-01,34.50,34.63,33.50,33.62,29268400,1.06
1990-01-31,34.50,34.75,33.00,34.00,35985600,1.07
1990-01-30,33.25,34.50,33.00,34.00,29111600,1.07
1990-01-29,33.00,33.50,32.12,33.25,29982400,1.05
1990-01-26,34.00,34.00,32.25,32.75,45312400,1.03
1990-01-25,34.25,34.75,34.00,34.12,27885200,1.07
1990-01-24,32.50,34.25,32.25,34.00,42448000,1.07
1990-01-23,33.75,34.25,33.00,33.75,35218400,1.06
1990-01-22,34.00,34.50,33.25,33.25,36402800,1.05
1990-01-19,33.75,34.50,33.50,34.25,66284400,1.08
1990-01-18,33.00,33.50,32.25,32.38,68322800,1.02
1990-01-17,34.75,34.75,33.00,33.25,49324800,1.05
1990-01-16,33.50,35.00,32.75,34.88,53561200,1.10
1990-01-15,34.50,35.75,34.25,34.25,40434800,1.08
1990-01-12,34.25,34.75,33.75,34.50,42974400,1.09
1990-01-11,36.25,36.25,34.50,34.50,52763200,1.09
1990-01-10,37.62,37.62,35.75,36.00,49929600,1.13
1990-01-09,38.00,38.00,37.00,37.62,21534800,1.18
1990-01-08,37.50,38.00,37.00,38.00,25393200,1.20
1990-01-05,37.75,38.25,37.00,37.75,30828000,1.19
1990-01-04,38.25,38.75,37.25,37.62,55378400,1.18
1990-01-03,38.00,38.00,37.50,37.50,51998800,1.18
1990-01-02,35.25,37.50,35.00,37.25,45799600,1.17
1989-12-29,34.75,35.75,34.38,35.25,38102400,1.11
1989-12-28,35.00,35.25,34.25,34.63,37814000,1.09
1989-12-27,35.50,35.75,35.00,35.12,64251600,1.11
1989-12-26,36.75,36.75,35.25,35.50,33821200,1.12
1989-12-22,36.25,37.25,36.00,36.50,46146800,1.15
1989-12-21,35.75,36.25,35.50,36.25,76202000,1.14
1989-12-20,35.75,36.25,35.25,35.75,44497600,1.13
1989-12-19,34.50,35.50,34.50,35.00,62798400,1.10
1989-12-18,33.75,35.00,33.75,34.75,76801200,1.09
1989-12-15,34.75,35.00,32.50,33.75,129542000,1.06
1989-12-14,35.75,36.13,34.50,34.88,76188000,1.10
1989-12-13,36.00,36.50,35.50,36.00,97440000,1.13
1989-12-12,39.25,39.50,35.00,36.00,256354000,1.13
1989-12-11,41.00,41.50,38.38,39.25,162503600,1.24
1989-12-08,42.50,43.00,41.25,41.75,63145600,1.31
1989-12-07,42.25,43.25,42.00,42.75,44604000,1.35
1989-12-06,45.00,45.25,41.00,42.75,83745200,1.35
1989-12-05,45.25,45.75,44.50,45.00,30441600,1.42
1989-12-04,43.75,45.50,43.75,45.25,24340400,1.42
1989-12-01,44.50,45.00,43.63,44.00,36556800,1.38
1989-11-30,43.75,44.50,43.50,44.25,15862000,1.39
1989-11-29,43.50,44.25,42.50,44.00,38236800,1.38
1989-11-28,43.75,44.25,42.75,44.12,33843600,1.39
1989-11-27,44.75,45.25,43.75,44.00,26286400,1.38
1989-11-24,44.75,45.00,44.75,44.75,6963600,1.41
1989-11-22,45.50,45.75,44.50,44.75,24486000,1.41
1989-11-21,45.25,46.50,45.25,45.25,35061600,1.42
1989-11-20,45.00,45.50,44.50,45.25,27017200,1.42
1989-11-17,44.50,45.25,44.50,44.75,22139600,1.41
1989-11-16,44.50,44.75,43.75,44.75,24141600,1.40
1989-11-15,45.00,45.25,44.00,44.25,24446800,1.39
1989-11-14,46.50,46.75,44.50,44.75,21095200,1.40
1989-11-13,46.50,47.25,46.50,46.50,17004400,1.46
1989-11-10,45.75,47.00,45.75,46.75,16214800,1.47
1989-11-09,45.00,46.00,44.50,46.00,22047200,1.44
1989-11-08,44.25,45.25,44.25,45.00,35658000,1.41
1989-11-07,43.25,44.50,43.25,44.00,37830800,1.38
1989-11-06,43.50,44.00,43.00,43.25,30772000,1.36
1989-11-03,44.00,44.50,43.25,43.25,43663200,1.36
1989-11-02,45.00,45.00,43.00,44.00,113167600,1.38
1989-11-01,46.25,46.75,45.75,46.12,15296400,1.45
1989-10-31,45.75,46.50,45.50,46.50,22999200,1.46
1989-10-30,45.50,46.00,45.00,45.75,21744800,1.44
1989-10-27,45.25,45.75,44.50,45.25,32354000,1.42
1989-10-26,45.50,46.50,45.00,45.25,42316400,1.42
1989-10-25,47.75,47.75,46.25,46.50,29786400,1.46
1989-10-24,46.25,48.50,45.25,47.62,54110000,1.50
1989-10-23,48.00,48.25,46.25,46.75,30489200,1.47
1989-10-20,47.75,49.25,47.50,48.00,65377200,1.51
1989-10-19,48.25,49.50,48.25,48.75,27974800,1.53
1989-10-18,46.50,48.25,46.00,48.25,36008000,1.51
1989-10-17,46.00,48.75,45.00,47.25,62510000,1.48
1989-10-16,44.75,46.75,42.50,46.75,106229200,1.47
1989-10-13,48.75,49.50,45.00,45.75,50279600,1.44
1989-10-12,49.00,49.25,48.50,48.75,20661200,1.53
1989-10-11,48.75,49.25,48.00,48.88,39239200,1.53
1989-10-10,49.75,50.38,48.50,49.50,71780800,1.55
1989-10-09,48.00,49.75,47.50,49.50,48888000,1.55
1989-10-06,46.25,48.25,46.00,48.12,90426000,1.51
1989-10-05,44.50,46.50,44.25,45.50,61320000,1.43
1989-10-04,43.75,44.62,43.50,44.25,39793600,1.39
1989-10-03,44.25,44.50,43.13,43.63,42624400,1.37
1989-10-02,44.50,44.75,43.75,44.37,34350400,1.39
1989-09-29,45.25,45.50,44.50,44.50,17452400,1.40
1989-09-28,45.00,45.75,45.00,45.50,19854800,1.43
1989-09-27,44.25,45.13,44.00,44.75,22531600,1.40
1989-09-26,45.00,45.50,44.75,45.25,19331200,1.42
1989-09-25,44.75,45.75,44.75,45.25,34039600,1.42
1989-09-22,44.75,45.25,44.25,44.88,18124400,1.41
1989-09-21,45.00,46.00,44.25,44.75,50240400,1.40
1989-09-20,44.00,45.00,43.75,44.62,29537200,1.40
1989-09-19,44.25,44.50,43.00,43.25,20199200,1.36
1989-09-18,44.50,45.00,44.00,44.00,15789200,1.38
1989-09-15,45.00,45.25,44.25,45.00,31217200,1.41
1989-09-14,45.00,45.25,44.50,44.75,32821600,1.40
1989-09-13,46.25,46.63,45.00,45.00,32172000,1.41
1989-09-12,45.50,46.75,45.00,46.00,25897200,1.44
1989-09-11,44.75,46.00,44.50,45.75,24648400,1.44
1989-09-08,44.75,45.25,44.50,45.00,13958000,1.41
1989-09-07,44.75,45.50,44.75,44.75,28473200,1.40
1989-09-06,44.75,44.88,44.00,44.75,21688800,1.40
1989-09-05,44.50,45.38,44.50,44.75,28705600,1.40
1989-09-01,44.50,44.75,44.25,44.62,18530400,1.40
1989-08-31,44.50,45.00,44.25,44.50,14072800,1.40
1989-08-30,44.00,44.75,44.00,44.50,29024800,1.40
1989-08-29,44.75,45.00,43.75,44.12,44226000,1.39
1989-08-28,44.50,45.00,44.00,44.75,20414800,1.40
1989-08-25,44.00,45.00,44.00,44.75,40348000,1.40
1989-08-24,43.75,44.50,43.50,44.12,40731600,1.39
1989-08-23,43.00,44.25,42.50,43.75,43411200,1.37
1989-08-22,42.00,43.00,42.00,42.88,27958000,1.35
1989-08-21,42.25,43.25,42.00,42.25,34456800,1.33
1989-08-18,41.75,42.50,41.50,42.25,21016800,1.32
1989-08-17,40.25,41.25,40.00,41.00,38329200,1.28
1989-08-16,41.50,41.75,40.00,40.37,30133600,1.26
1989-08-15,40.75,41.50,40.75,41.38,40933200,1.30
1989-08-14,41.50,42.00,40.50,40.75,25706800,1.28
1989-08-11,44.00,44.00,41.25,41.88,57520400,1.31
1989-08-10,44.00,44.00,42.75,43.25,38091200,1.35
1989-08-09,44.00,45.75,43.87,44.00,48790000,1.38
1989-08-08,43.50,44.75,43.50,44.12,51548000,1.38
1989-08-07,43.00,44.00,42.62,43.75,42053200,1.37
1989-08-04,41.25,42.75,41.12,42.75,45838800,1.34
1989-08-03,40.50,41.50,40.50,41.25,43234800,1.29
1989-08-02,39.75,40.50,39.50,40.50,25351200,1.27
1989-08-01,39.75,40.25,39.25,39.88,34885200,1.25
1989-07-31,39.25,40.00,39.00,39.75,27966400,1.25
1989-07-28,39.25,39.75,39.00,39.38,29834000,1.23
1989-07-27,38.25,39.50,38.00,39.25,43268400,1.23
1989-07-26,38.25,38.50,37.75,38.25,58436000,1.20
1989-07-25,39.25,39.75,38.00,38.75,52460800,1.21
1989-07-24,39.75,39.75,39.25,39.25,28996800,1.23
1989-07-21,39.75,40.00,39.00,40.00,34871200,1.25
1989-07-20,40.75,41.25,39.75,40.00,59018400,1.25
1989-07-19,39.50,40.75,39.00,40.50,59743600,1.27
1989-07-18,40.75,40.75,38.75,39.25,119327600,1.23
1989-07-17,40.75,41.25,39.75,40.75,32723600,1.28
1989-07-14,40.75,41.00,39.75,40.75,64330000,1.28
1989-07-13,40.00,41.00,39.50,40.62,56358400,1.27
1989-07-12,39.75,40.25,39.50,40.00,31032400,1.25
1989-07-11,40.75,41.00,39.75,39.75,60981200,1.25
1989-07-10,41.00,41.25,40.00,40.50,50923600,1.27
1989-07-07,41.25,42.00,40.50,41.25,26527200,1.29
1989-07-06,40.75,41.75,40.25,41.25,43481200,1.29
1989-07-05,40.50,40.75,40.00,40.50,29789200,1.27
1989-07-03,41.75,41.75,40.75,40.75,12087600,1.28
1989-06-30,40.50,41.75,39.50,41.25,41185200,1.29
1989-06-29,41.00,41.25,40.00,40.62,58380000,1.27
1989-06-28,42.25,42.25,41.00,41.75,64257200,1.31
1989-06-27,43.75,44.25,42.50,42.62,26446000,1.34
1989-06-26,44.00,44.00,43.25,43.50,45959200,1.36
1989-06-23,43.25,44.25,43.25,43.87,30973600,1.37
1989-06-22,42.50,43.75,42.00,43.25,34300000,1.35
1989-06-21,43.00,43.50,42.25,42.50,32466000,1.33
1989-06-20,44.00,44.00,42.25,43.00,33633600,1.35
1989-06-19,44.50,44.75,43.50,44.00,45780000,1.38
1989-06-16,44.75,45.50,43.50,44.50,135500400,1.39
1989-06-15,49.50,49.75,47.50,47.50,40350800,1.49
1989-06-14,49.00,50.25,48.25,49.62,62826400,1.55
1989-06-13,47.50,48.75,47.00,48.50,57744400,1.52
1989-06-12,46.75,47.75,46.25,47.50,20216000,1.49
1989-06-09,47.25,47.75,46.50,47.00,23604000,1.47
1989-06-08,48.50,49.00,47.25,47.62,44503200,1.49
1989-06-07,46.75,48.50,46.75,48.25,43918000,1.51
1989-06-06,46.75,47.00,46.25,46.75,36251600,1.46
1989-06-05,48.75,49.00,46.50,47.00,31029600,1.47
1989-06-02,48.50,49.50,48.50,49.00,31119200,1.53
1989-06-01,47.75,49.25,47.50,48.75,44875600,1.53
1989-05-31,47.50,48.12,47.00,47.75,28803600,1.50
1989-05-30,48.25,49.00,47.37,47.50,27980400,1.49
1989-05-26,48.25,49.00,48.00,48.50,28128800,1.52
1989-05-25,47.25,49.00,47.25,48.25,58091600,1.51
1989-05-24,45.25,47.75,45.25,47.75,74401600,1.50
1989-05-23,46.00,46.00,45.25,45.50,33616800,1.43
1989-05-22,45.75,46.25,45.25,46.00,47600000,1.44
1989-05-19,44.75,46.25,44.75,45.75,82692400,1.43
1989-05-18,45.25,45.50,44.75,44.75,52813600,1.40
1989-05-17,45.25,45.50,45.00,45.25,62115200,1.41
1989-05-16,46.00,46.25,45.00,45.38,57167600,1.42
1989-05-15,44.75,46.25,44.75,46.00,79475200,1.44
1989-05-12,44.50,45.00,44.00,45.00,116785200,1.41
1989-05-11,43.25,44.25,43.00,43.87,75236000,1.37
1989-05-10,43.00,43.50,42.50,43.25,58609600,1.35
1989-05-09,42.00,43.00,42.00,42.50,86693600,1.33
1989-05-08,41.50,42.25,41.50,42.25,51480800,1.32
1989-05-05,42.50,42.75,41.50,41.50,115189200,1.30
1989-05-04,40.25,41.25,40.00,41.00,47227600,1.28
1989-05-03,39.75,40.75,39.75,40.25,55134800,1.26
1989-05-02,39.00,40.25,39.00,39.88,53936400,1.25
1989-05-01,38.50,39.25,38.50,39.00,20165600,1.22
1989-04-28,39.25,39.50,38.50,39.00,25964400,1.22
1989-04-27,39.50,40.00,39.00,39.38,34846000,1.23
1989-04-26,40.00,40.25,39.12,39.75,46533200,1.24
1989-04-25,40.00,40.50,39.75,40.00,29044400,1.25
1989-04-24,40.00,40.25,39.50,40.13,27697600,1.25
1989-04-21,40.50,40.87,39.75,40.13,28792400,1.25
1989-04-20,40.75,41.50,40.25,40.75,44954000,1.27
1989-04-19,40.00,41.63,39.75,40.87,106470000,1.28
1989-04-18,39.50,40.50,39.25,40.13,140246400,1.25
1989-04-17,38.50,39.25,38.00,39.25,35036400,1.23
1989-04-14,39.00,39.25,38.25,38.75,30839200,1.21
1989-04-13,38.75,39.50,38.25,38.50,45318000,1.20
1989-04-12,38.25,39.25,37.88,38.50,96978000,1.20
1989-04-11,37.50,38.00,37.00,37.75,36635200,1.18
1989-04-10,37.25,38.00,36.75,37.00,33843600,1.16
1989-04-07,36.00,37.50,36.00,37.37,88746000,1.17
1989-04-06,34.75,36.13,34.50,36.00,39093600,1.13
1989-04-05,34.50,35.25,34.25,35.00,30063600,1.09
1989-04-04,34.50,34.88,33.87,34.50,28932400,1.08
1989-04-03,35.50,36.25,34.75,35.00,41571600,1.09
1989-03-31,35.00,35.75,34.75,35.62,46337200,1.11
1989-03-30,34.25,35.00,34.00,34.75,26311600,1.09
1989-03-29,34.00,34.50,34.00,34.25,18600400,1.07
1989-03-28,34.00,34.50,34.00,34.00,35313600,1.06
1989-03-27,34.25,34.50,33.50,33.75,37914800,1.05
1989-03-23,34.00,34.50,33.75,34.38,29727600,1.07
1989-03-22,34.25,34.75,33.75,33.87,36212400,1.06
1989-03-21,35.50,35.50,34.75,34.88,32048800,1.09
1989-03-20,35.00,35.25,34.50,34.88,45362800,1.09
1989-03-17,34.50,35.75,34.00,34.88,59281600,1.09
1989-03-16,35.00,35.50,34.50,35.25,48059200,1.10
1989-03-15,35.25,35.50,34.75,35.00,22514800,1.09
1989-03-14,35.00,35.50,34.88,35.25,40485200,1.10
1989-03-13,35.00,35.50,34.75,35.00,32776800,1.09
1989-03-10,34.50,35.00,34.25,35.00,25678800,1.09
1989-03-09,35.25,35.75,34.50,34.50,33359200,1.08
1989-03-08,35.62,36.25,35.25,35.25,54073600,1.10
1989-03-07,35.50,36.00,35.00,35.75,65172800,1.12
1989-03-06,35.00,35.88,34.50,35.50,42128800,1.11
1989-03-03,35.25,35.25,34.00,34.75,96944400,1.09
1989-03-02,35.75,36.25,34.75,35.00,94082800,1.09
1989-03-01,36.25,36.50,35.50,36.00,42532000,1.13
1989-02-28,36.50,36.75,36.00,36.25,44004800,1.13
1989-02-27,36.00,36.50,35.75,36.50,28980000,1.14
1989-02-24,37.00,37.00,36.00,36.00,38032400,1.13
1989-02-23,36.50,37.00,36.25,36.75,23842000,1.15
1989-02-22,37.25,37.50,36.50,36.75,59581200,1.15
1989-02-21,36.87,37.75,36.75,37.50,47639200,1.17
1989-02-17,36.25,37.00,36.25,36.75,29212400,1.15
1989-02-16,36.25,37.25,36.00,36.38,63924000,1.13
1989-02-15,35.75,36.25,35.50,36.25,82656000,1.13
1989-02-14,36.87,37.00,35.25,35.75,222894000,1.11
1989-02-13,36.75,37.25,36.75,37.00,58797200,1.15
1989-02-10,38.25,38.25,37.00,37.25,87085600,1.16
1989-02-09,38.25,39.00,38.00,38.25,40202400,1.19
1989-02-08,39.00,39.50,38.00,38.25,39253200,1.19
1989-02-07,38.25,39.25,38.25,39.00,41288800,1.22
1989-02-06,39.50,39.50,38.25,38.50,29184400,1.20
1989-02-03,40.00,40.25,39.00,39.25,44727200,1.22
1989-02-02,39.50,40.25,39.25,39.75,118372800,1.24
1989-02-01,37.75,39.63,37.37,39.25,121889600,1.22
1989-01-31,37.25,37.75,36.75,37.75,115088400,1.18
1989-01-30,37.62,38.00,37.25,37.37,146624800,1.16
1989-01-27,38.25,39.25,36.25,37.62,531792800,1.17
1989-01-26,40.75,42.12,40.62,41.75,71316000,1.30
1989-01-25,41.75,42.00,41.00,41.50,27734000,1.29
1989-01-24,41.00,41.75,40.75,41.63,55823600,1.30
1989-01-23,40.75,41.25,40.75,41.00,45133200,1.28
1989-01-20,40.50,41.50,40.25,41.00,43433600,1.28
1989-01-19,40.50,41.00,40.00,40.50,63996800,1.26
1989-01-18,40.75,41.12,39.50,39.75,121982000,1.24
1989-01-17,43.25,43.50,40.00,40.37,189151200,1.26
1989-01-16,43.25,44.00,43.00,43.75,42148400,1.36
1989-01-13,42.75,43.50,42.37,43.25,48476400,1.35
1989-01-12,42.25,43.00,42.00,42.75,37578800,1.33
1989-01-11,42.25,42.50,41.25,42.12,39032000,1.31
1989-01-10,42.50,42.88,41.50,42.62,25830000,1.33
1989-01-09,43.00,43.13,42.25,43.00,19826800,1.34
1989-01-06,42.25,43.50,42.25,42.62,49666400,1.33
1989-01-05,42.00,43.25,41.25,42.25,76832000,1.32
1989-01-04,40.75,42.12,40.50,42.00,59987200,1.31
1989-01-03,40.25,40.50,40.00,40.37,25004000,1.26
1988-12-30,40.50,41.25,40.25,40.25,20423200,1.25
1988-12-29,40.25,40.75,40.25,40.50,29453200,1.26
1988-12-28,40.50,40.75,39.75,40.25,12885600,1.25
1988-12-27,41.00,41.50,40.50,40.50,14996800,1.26
1988-12-23,41.00,41.38,41.00,41.12,10239600,1.28
1988-12-22,41.75,42.00,40.75,41.00,26507600,1.28
1988-12-21,41.00,42.00,41.00,41.75,60491200,1.30
1988-12-20,41.00,41.50,40.62,41.00,68546800,1.28
1988-12-19,40.25,41.00,40.00,40.75,58581600,1.27
1988-12-16,39.50,40.50,39.25,40.13,45872400,1.25
1988-12-15,40.00,40.50,39.25,39.50,28142800,1.23
1988-12-14,38.50,40.00,38.50,39.75,48325200,1.24
1988-12-13,38.50,38.75,38.25,38.75,30637600,1.21
1988-12-12,39.25,39.50,38.50,38.50,29470000,1.20
1988-12-09,39.25,39.50,38.75,39.12,11239200,1.22
1988-12-08,39.25,39.25,38.75,39.12,14865200,1.22
1988-12-07,39.00,39.50,38.75,39.38,24533600,1.23
1988-12-06,39.25,39.75,39.00,39.50,26233200,1.23
1988-12-05,39.50,40.00,38.75,39.50,38603600,1.23
1988-12-02,38.25,39.88,38.00,39.25,83428800,1.22
1988-12-01,37.75,39.00,37.50,38.75,53040400,1.21
1988-11-30,36.75,38.00,36.75,37.62,41960800,1.17
1988-11-29,36.50,36.75,36.00,36.75,23167200,1.15
1988-11-28,36.50,36.75,36.00,36.50,34840400,1.14
1988-11-25,36.25,36.75,36.00,36.50,12073600,1.14
1988-11-23,35.75,37.00,35.50,36.87,46998000,1.15
1988-11-22,36.50,36.87,36.00,36.13,37046800,1.13
1988-11-21,37.50,37.75,36.25,36.63,55476400,1.14
1988-11-18,38.50,38.50,38.00,38.00,14397600,1.18
1988-11-17,38.00,38.50,38.00,38.25,19885600,1.19
1988-11-16,39.00,39.25,37.75,38.00,36960000,1.18
1988-11-15,39.00,39.25,38.75,39.00,20000400,1.21
1988-11-14,38.75,39.00,38.25,38.87,21308000,1.21
1988-11-11,39.00,39.63,38.50,38.50,27171200,1.20
1988-11-10,39.50,39.75,39.00,39.50,24978800,1.23
1988-11-09,38.25,39.38,38.00,39.25,50430800,1.22
1988-11-08,37.50,38.75,37.37,38.50,38631600,1.20
1988-11-07,37.25,37.75,37.00,37.50,42520800,1.17
1988-11-04,36.75,38.00,36.75,37.75,38449600,1.17
1988-11-03,37.25,37.50,36.75,37.12,60614400,1.15
1988-11-02,38.25,38.25,36.75,37.25,52130400,1.16
1988-11-01,38.50,38.75,37.75,38.00,35924000,1.18
1988-10-31,38.75,38.75,37.50,38.62,60726400,1.20
1988-10-28,39.00,39.50,38.50,38.50,21120400,1.20
1988-10-27,38.75,39.25,38.25,39.00,35921200,1.21
1988-10-26,40.00,40.00,38.50,39.25,47180000,1.22
1988-10-25,40.25,40.25,39.75,39.88,21296800,1.24
1988-10-24,41.25,41.25,39.63,40.00,33790400,1.24
1988-10-21,41.25,41.75,40.75,41.00,30900800,1.27
1988-10-20,40.00,41.63,40.00,41.50,43366400,1.29
1988-10-19,39.75,40.75,39.50,40.00,69330800,1.24
1988-10-18,39.00,39.50,38.25,39.38,35649600,1.22
1988-10-17,38.50,39.00,38.25,38.50,23422000,1.20
1988-10-14,39.50,39.50,38.13,38.75,39312000,1.20
1988-10-13,38.50,39.75,38.50,39.00,41115200,1.21
1988-10-12,38.50,39.00,38.00,38.75,33236000,1.20
1988-10-11,38.25,39.50,38.25,39.00,48638800,1.21
1988-10-10,39.50,39.75,37.50,38.50,83160000,1.20
1988-10-07,39.00,39.75,38.38,39.75,114396800,1.24
1988-10-06,40.50,40.87,39.25,39.75,41941200,1.24
1988-10-05,41.25,41.75,40.50,40.87,30800000,1.27
1988-10-04,42.25,42.75,41.12,41.50,12913600,1.29
1988-10-03,43.00,43.25,42.00,42.50,22694000,1.32
1988-09-30,44.00,44.00,43.25,43.25,23223200,1.34
1988-09-29,43.75,44.25,43.50,44.00,26518800,1.37
1988-09-28,43.50,44.12,43.25,43.50,21173600,1.35
1988-09-27,42.50,43.50,42.50,43.38,40745600,1.35
1988-09-26,43.75,44.00,42.50,42.75,21758800,1.33
1988-09-23,43.50,44.25,43.50,43.75,25370800,1.36
1988-09-22,43.00,44.00,42.75,44.00,36416800,1.37
1988-09-21,41.75,43.00,41.50,42.75,22836800,1.33
1988-09-20,41.75,42.25,41.38,41.50,25670400,1.29
1988-09-19,42.00,42.25,41.25,41.75,23032800,1.30
1988-09-16,41.50,42.75,41.38,42.25,30940000,1.31
1988-09-15,42.00,42.75,41.50,41.63,41440000,1.29
1988-09-14,41.75,42.37,41.50,42.00,59642800,1.31
1988-09-13,40.25,41.25,40.00,41.00,29920800,1.27
1988-09-12,41.00,41.75,40.13,41.00,37007600,1.27
1988-09-09,38.75,41.00,37.75,40.50,58668400,1.26
1988-09-08,38.25,39.50,37.75,38.75,51814000,1.20
1988-09-07,39.00,39.50,37.75,38.25,44777600,1.19
1988-09-06,40.00,40.00,38.75,38.87,35862400,1.21
1988-09-02,39.50,40.00,39.00,39.75,46575200,1.24
1988-09-01,39.75,39.75,38.50,38.87,61684000,1.21
1988-08-31,41.00,41.12,39.50,39.88,59421600,1.24
1988-08-30,40.75,41.00,40.00,40.87,12642000,1.27
1988-08-29,40.75,41.00,40.50,40.87,14308000,1.27
1988-08-26,40.00,40.75,40.00,40.25,10038000,1.25
1988-08-25,40.25,40.50,39.25,40.13,31920000,1.25
1988-08-24,39.75,40.75,39.50,40.75,31368400,1.27
1988-08-23,39.75,40.25,39.25,39.50,40894000,1.23
1988-08-22,40.25,40.75,39.50,39.75,42548800,1.24
1988-08-19,42.50,42.75,40.50,40.75,56840000,1.27
1988-08-18,42.00,43.00,41.75,42.50,18516400,1.32
1988-08-17,42.50,42.75,41.75,42.00,29736000,1.31
1988-08-16,41.00,43.25,40.75,42.50,30688000,1.32
1988-08-15,42.25,42.25,40.50,41.25,41669600,1.28
1988-08-12,43.00,43.00,42.25,42.50,19370400,1.32
1988-08-11,42.25,43.25,42.00,43.25,26513200,1.34
1988-08-10,43.75,43.75,41.75,41.88,36951600,1.30
1988-08-09,44.00,44.25,43.00,43.50,42506800,1.35
1988-08-08,44.50,44.75,44.00,44.00,7484400,1.37
1988-08-05,44.50,45.00,44.25,44.25,13165600,1.37
1988-08-04,44.75,45.25,44.50,44.62,17228400,1.38
1988-08-03,44.75,44.75,44.00,44.75,27711600,1.39
1988-08-02,45.00,45.50,44.50,44.62,30321200,1.38
1988-08-01,44.50,45.75,44.25,45.00,21484400,1.40
1988-07-29,43.25,44.50,43.00,44.37,39737600,1.38
1988-07-28,42.50,43.00,42.25,42.62,23170000,1.32
1988-07-27,42.75,43.25,42.50,42.75,29131200,1.33
1988-07-26,42.75,43.25,42.25,42.75,25382000,1.33
1988-07-25,42.75,43.25,42.25,42.75,26474000,1.33
1988-07-22,43.00,43.25,42.50,42.50,25961600,1.32
1988-07-21,43.75,44.00,42.75,43.00,37256800,1.33
1988-07-20,44.75,45.00,44.00,44.25,30021600,1.37
1988-07-19,45.00,45.50,43.87,44.75,30576000,1.39
1988-07-18,45.38,46.00,45.25,45.50,28375200,1.41
1988-07-15,45.00,45.50,44.75,45.00,20756400,1.40
1988-07-14,44.75,45.25,44.50,45.00,15702400,1.40
1988-07-13,44.75,45.00,44.25,44.75,28792400,1.39
1988-07-12,45.00,45.25,44.50,44.75,25225200,1.39
1988-07-11,45.50,45.50,44.88,45.13,18407200,1.40
1988-07-08,45.50,46.00,45.00,45.25,26348000,1.40
1988-07-07,46.50,46.50,45.25,45.87,26401200,1.42
1988-07-06,47.13,47.50,46.12,46.50,39138400,1.44
1988-07-05,46.50,47.25,46.12,47.25,26112800,1.47
1988-07-01,46.50,46.88,46.25,46.50,23634800,1.44
1988-06-30,46.25,46.75,46.00,46.25,28672000,1.43
1988-06-29,46.00,46.75,45.75,46.38,35862400,1.44
1988-06-28,44.75,46.25,44.50,46.25,40642000,1.43
1988-06-27,44.50,45.38,44.50,44.50,20904800,1.38
1988-06-24,45.00,45.50,44.50,45.00,18678800,1.40
1988-06-23,45.75,45.75,45.00,45.00,17847200,1.40
1988-06-22,45.50,45.87,45.00,45.62,48890800,1.42
1988-06-21,44.00,45.00,43.87,44.88,30898000,1.39
1988-06-20,44.37,44.75,44.00,44.12,19650400,1.37
1988-06-17,44.75,44.75,44.25,44.75,23847600,1.39
1988-06-16,45.00,45.25,44.25,44.50,26843600,1.38
1988-06-15,45.25,45.75,45.00,45.75,30520000,1.42
1988-06-14,45.25,46.00,45.00,45.25,73105200,1.40
1988-06-13,45.00,45.25,44.25,45.00,37240000,1.40
1988-06-10,43.50,44.75,43.00,44.50,44240000,1.38
1988-06-09,45.00,45.25,43.25,43.50,67480000,1.35
1988-06-08,44.25,45.50,44.00,45.00,64680000,1.40
1988-06-07,43.75,45.25,43.50,44.00,77840000,1.37
1988-06-06,42.75,44.00,42.75,44.00,41160000,1.37
1988-06-03,41.75,43.25,41.75,43.00,43960000,1.33
1988-06-02,42.00,42.50,41.50,41.75,33320000,1.30
1988-06-01,41.50,42.50,41.25,42.50,57400000,1.32
1988-05-31,40.00,41.50,39.75,41.50,30800000,1.29
1988-05-27,39.25,40.00,39.00,39.75,20988800,1.23
1988-05-26,38.50,39.50,38.50,39.38,21445200,1.22
1988-05-25,39.00,39.75,38.50,38.50,33880000,1.19
1988-05-24,38.00,39.00,37.75,38.87,35560000,1.21
1988-05-23,38.50,38.87,37.37,38.00,45920000,1.18
1988-05-20,39.25,39.50,38.75,38.75,20434400,1.20
1988-05-19,39.50,39.75,38.50,39.00,62440000,1.21
1988-05-18,40.50,40.75,39.50,39.75,43680000,1.23
1988-05-17,41.50,42.00,40.25,40.50,48440000,1.26
1988-05-16,40.50,41.38,40.00,41.25,18690000,1.28
1988-05-13,40.25,40.50,40.00,40.50,17850000,1.25
1988-05-12,39.50,40.25,39.50,39.75,20745200,1.23
1988-05-11,40.25,40.75,39.50,39.50,43680000,1.22
1988-05-10,40.50,41.00,40.25,40.87,23976400,1.27
1988-05-09,41.25,41.25,40.50,40.75,19093200,1.26
1988-05-06,41.63,41.75,41.25,41.25,26759600,1.28
1988-05-05,42.00,42.25,41.50,41.75,17614800,1.29
1988-05-04,41.88,43.13,41.75,42.00,56000000,1.30
1988-05-03,41.00,42.25,40.75,41.75,31080000,1.29
1988-05-02,40.75,41.25,40.50,41.00,20549200,1.27
1988-04-29,41.25,41.50,40.50,41.00,22498000,1.27
1988-04-28,41.75,42.00,41.25,41.38,24791200,1.28
1988-04-27,41.75,42.00,41.50,41.75,31640000,1.29
1988-04-26,41.00,41.75,40.75,41.50,43960000,1.29
1988-04-25,40.25,41.00,40.00,40.87,37520000,1.27
1988-04-22,39.75,40.25,39.50,40.13,26910800,1.24
1988-04-21,40.37,40.50,39.00,39.50,44520000,1.22
1988-04-20,40.25,40.50,39.25,39.75,53760000,1.23
1988-04-19,40.13,41.50,40.13,40.25,53082400,1.25
1988-04-18,39.75,40.75,39.25,40.00,42560000,1.24
1988-04-15,39.75,40.00,38.50,39.50,58240000,1.22
1988-04-14,40.50,41.50,39.00,39.50,47040000,1.22
1988-04-13,41.75,42.00,41.00,41.25,35840000,1.28
1988-04-12,41.75,42.25,41.25,41.75,43400000,1.29
1988-04-11,41.75,42.00,41.00,41.50,37240000,1.29
1988-04-08,40.75,41.75,39.75,41.00,50680000,1.27
1988-04-07,41.75,42.37,40.75,40.75,40880000,1.26
1988-04-06,39.50,41.75,39.00,41.75,47600000,1.29
1988-04-05,39.25,39.50,38.50,39.25,36960000,1.22
1988-04-04,39.75,40.50,38.50,38.75,45360000,1.20
1988-03-31,39.75,40.50,39.25,40.00,54320000,1.24
1988-03-30,40.75,41.25,38.75,39.50,92960000,1.22
1988-03-29,41.50,42.00,40.62,41.00,53480000,1.27
1988-03-28,40.00,41.75,39.50,41.50,43120000,1.29
1988-03-25,40.75,41.25,40.00,40.13,32760000,1.24
1988-03-24,41.75,42.50,40.00,40.87,80080000,1.27
1988-03-23,44.00,44.00,41.88,42.50,52360000,1.32
1988-03-22,44.00,44.50,43.25,44.00,29794800,1.36
1988-03-21,44.37,44.62,43.00,43.87,56840000,1.36
1988-03-18,45.00,45.50,44.25,44.75,68040000,1.39
1988-03-17,46.25,46.50,44.75,45.00,65240000,1.39
1988-03-16,44.88,46.38,44.50,46.12,29680000,1.43
1988-03-15,46.00,46.25,44.75,45.00,45360000,1.39
1988-03-14,45.75,46.50,45.50,46.25,24530800,1.43
1988-03-11,45.50,45.75,44.50,45.75,39480000,1.42
1988-03-10,47.00,47.25,45.25,45.25,44240000,1.40
1988-03-09,46.25,47.25,46.25,46.75,33600000,1.45
1988-03-08,46.75,47.00,46.00,46.25,36120000,1.43
1988-03-07,46.75,47.75,46.50,46.88,51800000,1.45
1988-03-04,46.00,47.00,45.50,46.88,52360000,1.45
1988-03-03,44.50,47.00,44.50,46.50,118440000,1.44
1988-03-02,43.75,45.00,43.50,44.75,73080000,1.39
1988-03-01,43.25,43.50,42.50,43.25,42840000,1.34
1988-02-29,41.75,43.25,41.50,43.00,28000000,1.33
1988-02-26,42.00,42.25,41.25,41.75,20585600,1.29
1988-02-25,42.00,43.00,41.75,41.75,44800000,1.29
1988-02-24,42.75,43.00,42.00,42.25,36400000,1.31
1988-02-23,43.25,43.75,42.25,42.75,55160000,1.32
1988-02-22,41.50,43.63,41.50,43.25,50120000,1.34
1988-02-19,41.75,42.00,41.50,41.75,22691200,1.29
1988-02-18,41.63,42.75,41.50,41.75,35840000,1.29
1988-02-17,41.25,42.50,41.25,41.88,64120000,1.30
1988-02-16,41.00,41.25,40.00,41.25,38640000,1.28
1988-02-12,40.62,41.50,40.50,41.00,34440000,1.27
1988-02-11,41.00,41.25,40.25,40.62,36960000,1.26
1988-02-10,39.75,41.50,39.75,41.00,57120000,1.27
1988-02-09,39.00,39.88,38.75,39.75,29120000,1.23
1988-02-08,38.50,39.25,37.75,38.75,50960000,1.20
1988-02-05,40.00,40.37,38.50,38.62,33040000,1.19
1988-02-04,39.50,40.13,39.00,39.75,49840000,1.23
1988-02-03,41.00,41.25,39.25,39.50,56560000,1.22
1988-02-02,41.50,41.88,40.50,41.25,47880000,1.27
1988-02-01,41.75,42.50,41.38,41.75,49840000,1.29
1988-01-29,41.50,41.75,40.25,41.50,66360000,1.28
1988-01-28,40.00,41.50,39.75,41.25,58240000,1.27
1988-01-27,40.25,40.50,38.75,39.75,64680000,1.23
1988-01-26,40.75,41.00,39.25,39.75,35840000,1.23
1988-01-25,39.50,41.50,39.50,40.87,50120000,1.26
1988-01-22,40.50,40.75,38.25,39.25,111440000,1.21
1988-01-21,40.50,40.75,39.38,40.13,123480000,1.24
1988-01-20,43.00,43.00,38.25,39.75,170240000,1.23
1988-01-19,42.25,43.25,41.38,42.75,68600000,1.32
1988-01-18,43.00,43.00,42.00,42.75,31360000,1.32
1988-01-15,43.50,45.00,42.50,42.88,85960000,1.32
1988-01-14,42.75,42.88,42.00,42.25,33040000,1.31
1988-01-13,42.00,43.25,41.12,42.25,52920000,1.31
1988-01-12,43.00,43.50,39.75,42.00,100240000,1.30
1988-01-11,40.00,42.75,39.75,42.50,101080000,1.31
1988-01-08,44.50,45.25,39.50,40.00,121520000,1.24
1988-01-07,43.50,44.75,42.50,44.50,53200000,1.38
1988-01-06,45.00,45.00,43.75,43.75,67200000,1.35
1988-01-05,46.00,46.25,44.25,44.62,77280000,1.38
1988-01-04,42.75,44.75,42.25,44.75,82600000,1.38
1987-12-31,42.50,43.00,41.88,42.00,29400000,1.30
1987-12-30,42.50,43.75,42.50,43.38,38920000,1.34
1987-12-29,40.50,42.25,40.25,42.12,29680000,1.30
1987-12-28,42.25,42.50,39.50,40.25,57400000,1.24
1987-12-24,42.00,43.00,41.75,42.62,17486000,1.32
1987-12-23,41.75,42.75,41.25,42.25,42840000,1.31
1987-12-22,41.75,41.75,40.50,41.50,32200000,1.28
1987-12-21,40.50,41.75,40.25,41.75,47040000,1.29
1987-12-18,39.50,41.25,39.25,40.50,75600000,1.25
1987-12-17,40.50,40.75,39.25,39.25,81480000,1.21
1987-12-16,37.75,39.75,37.25,39.25,82600000,1.21
1987-12-15,37.75,38.25,37.00,37.50,74760000,1.16
1987-12-14,34.50,37.50,34.25,37.25,85400000,1.15
1987-12-11,34.75,34.75,33.50,34.00,30520000,1.05
1987-12-10,33.75,36.00,33.25,34.75,69160000,1.07
1987-12-09,34.50,36.25,33.87,35.00,44800000,1.08
1987-12-08,33.50,34.88,33.25,34.50,63560000,1.07
1987-12-07,31.00,33.25,31.00,33.00,50960000,1.02
1987-12-04,30.25,31.25,29.75,30.75,61040000,0.95
1987-12-03,33.00,33.37,29.75,30.50,79800000,0.94
1987-12-02,33.25,33.50,32.50,32.50,35560000,1.00
1987-12-01,33.50,34.00,32.75,33.25,45360000,1.03
1987-11-30,33.75,34.50,30.50,33.00,104160000,1.02
1987-11-27,36.25,36.50,34.75,35.00,17670800,1.08
1987-11-25,37.00,37.00,36.00,36.50,23100000,1.13
1987-11-24,36.75,37.75,36.13,37.00,49280000,1.14
1987-11-23,35.50,36.25,34.75,36.25,24348800,1.12
1987-11-20,34.00,36.00,33.25,35.50,62720000,1.10
1987-11-19,36.50,36.50,34.00,34.50,45640000,1.07
1987-11-18,35.75,36.50,34.50,36.25,66360000,1.12
1987-11-17,36.75,37.00,35.00,35.00,67200000,1.08
1987-11-16,37.75,38.50,36.50,36.75,46200000,1.13
1987-11-13,39.25,39.50,37.00,37.25,38640000,1.15
1987-11-12,38.50,40.00,38.38,38.75,61600000,1.19
1987-11-11,37.25,38.25,36.75,37.25,46480000,1.15
1987-11-10,36.50,37.50,36.00,36.25,57960000,1.12
1987-11-09,37.00,37.50,36.25,37.25,52640000,1.15
1987-11-06,38.25,39.50,37.00,37.75,46760000,1.16
1987-11-05,36.25,38.75,36.25,38.00,63840000,1.17
1987-11-04,35.50,37.25,34.75,36.00,58520000,1.11
1987-11-03,38.00,38.50,34.25,36.25,78400000,1.12
1987-11-02,38.75,39.50,37.50,38.75,47040000,1.19
1987-10-30,40.00,43.00,38.50,38.62,105280000,1.19
1987-10-29,34.25,40.00,32.25,39.50,82880000,1.22
1987-10-28,30.75,33.75,29.25,33.50,104720000,1.03
1987-10-27,29.50,32.25,29.00,30.25,113960000,0.93
1987-10-26,34.50,35.00,27.63,28.00,78400000,0.86
1987-10-23,35.75,36.50,34.25,35.50,49560000,1.09
1987-10-22,39.25,40.50,36.00,36.75,96320000,1.13
1987-10-21,38.50,42.00,38.00,40.50,133560000,1.25
1987-10-20,38.50,42.00,32.63,34.50,142240000,1.06
1987-10-19,48.25,48.25,35.50,36.50,119000000,1.13
1987-10-16,52.25,53.00,47.50,48.25,105000000,1.49
1987-10-15,53.25,54.50,51.75,52.00,87080000,1.60
1987-10-14,53.75,54.00,52.00,53.25,64680000,1.64
1987-10-13,54.50,54.75,53.25,54.50,40600000,1.68
1987-10-12,54.25,54.37,51.75,53.25,49840000,1.64
1987-10-09,54.25,55.50,54.00,54.13,36400000,1.67
1987-10-08,55.50,56.00,53.25,54.25,41160000,1.67
1987-10-07,55.50,55.75,54.25,55.50,56000000,1.71
1987-10-06,59.50,59.50,55.50,55.75,50400000,1.72
1987-10-05,58.50,59.75,57.75,59.25,33600000,1.83
1987-10-02,58.25,58.75,57.50,58.50,24124800,1.80
1987-10-01,56.75,58.75,56.50,58.25,29120000,1.80
1987-09-30,54.25,57.00,54.25,56.50,30520000,1.74
1987-09-29,56.00,56.00,54.25,54.50,42840000,1.68
1987-09-28,57.50,58.75,55.50,55.75,50960000,1.72
1987-09-25,56.75,58.00,56.50,57.50,26630800,1.77
1987-09-24,55.25,57.87,55.25,56.50,45640000,1.74
1987-09-23,54.13,56.00,53.75,55.25,63644000,1.70
1987-09-22,50.50,54.25,50.25,54.13,38360000,1.67
1987-09-21,51.75,52.75,50.25,50.25,32200000,1.55
1987-09-18,52.00,52.25,51.37,51.75,17799600,1.60
1987-09-17,52.00,52.25,51.00,52.00,16699200,1.60
1987-09-16,51.75,52.62,51.25,51.75,42000000,1.60
1987-09-15,53.00,53.00,51.50,51.75,26152000,1.60
1987-09-14,54.75,55.25,52.75,53.00,20476400,1.63
1987-09-11,54.00,55.50,52.75,54.50,31080000,1.68
1987-09-10,53.25,54.50,53.12,53.75,35000000,1.66
1987-09-09,50.25,53.00,49.50,52.75,39480000,1.63
1987-09-08,50.25,50.50,48.50,49.88,43960000,1.54
1987-09-04,51.25,51.75,50.00,50.50,27109600,1.56
1987-09-03,52.50,52.75,50.25,51.25,46200000,1.58
1987-09-02,52.00,53.25,50.75,52.00,57400000,1.60
1987-09-01,54.75,55.25,52.50,52.50,34720000,1.62
1987-08-31,52.25,54.25,51.75,54.00,37520000,1.67
1987-08-28,52.00,52.50,51.50,52.00,23954000,1.60
1987-08-27,52.25,52.75,51.50,52.00,31080000,1.60
1987-08-26,53.00,53.50,52.00,52.00,49000000,1.60
1987-08-25,52.75,53.25,52.00,52.00,34160000,1.60
1987-08-24,53.00,53.50,52.25,52.25,30240000,1.61
1987-08-21,51.75,53.75,51.50,53.00,35000000,1.63
1987-08-20,50.25,52.50,49.75,51.75,43960000,1.60
1987-08-19,49.50,50.00,49.00,50.00,16718800,1.54
1987-08-18,49.25,49.50,48.25,48.75,59360000,1.50
1987-08-17,49.50,50.00,48.75,49.50,36400000,1.53
1987-08-14,48.50,50.00,48.00,49.00,26213600,1.51
1987-08-13,48.75,50.25,48.50,49.00,49000000,1.51
1987-08-12,49.50,49.75,48.25,48.75,40320000,1.50
1987-08-11,49.50,50.25,48.75,49.50,67760000,1.53
1987-08-10,48.25,48.25,45.75,48.25,19499200,1.49
1987-08-07,46.25,47.25,46.00,46.50,38080000,1.43
1987-08-06,43.25,46.75,42.75,46.25,63000000,1.42
1987-08-05,42.25,43.50,42.00,43.25,32480000,1.33
1987-08-04,40.50,42.25,40.00,42.25,30240000,1.30
1987-08-03,41.00,41.50,40.25,40.25,15839600,1.24
1987-07-31,41.25,42.00,41.25,41.25,18261600,1.27
1987-07-30,41.00,41.50,40.75,41.50,26073600,1.28
1987-07-29,42.00,42.00,40.50,41.00,24707200,1.26
1987-07-28,42.50,42.75,41.75,41.88,18572400,1.29
1987-07-27,42.50,43.00,42.00,42.25,14159600,1.30
1987-07-24,41.50,42.75,41.50,42.50,29400000,1.31
1987-07-23,43.00,43.50,40.50,41.75,18684400,1.29
1987-07-22,41.50,42.75,41.25,42.50,15232000,1.31
1987-07-21,42.00,42.50,41.25,41.38,27748000,1.27
1987-07-20,43.00,43.25,41.50,41.75,31080000,1.29
1987-07-17,44.25,44.75,42.75,43.25,23049600,1.33
1987-07-16,44.00,44.00,43.25,44.00,23646000,1.36
1987-07-15,43.00,44.75,42.25,44.00,67760000,1.36
1987-07-14,41.00,43.00,41.00,43.00,64400000,1.32
1987-07-13,39.00,40.75,38.75,40.50,63840000,1.25
1987-07-10,38.00,39.25,37.75,38.00,39200000,1.17
1987-07-09,37.25,38.75,37.25,37.75,59920000,1.16
1987-07-08,39.25,39.25,36.50,37.25,85400000,1.15
1987-07-07,40.50,41.00,38.75,39.25,50960000,1.21
1987-07-06,40.75,41.75,40.50,40.75,21372400,1.25
1987-07-02,40.00,41.00,39.75,40.62,20389600,1.25
1987-07-01,40.75,40.75,39.75,40.00,23707600,1.23
1987-06-30,40.50,41.00,39.75,40.50,36120000,1.25
1987-06-29,40.50,40.75,40.00,40.75,25326000,1.25
1987-06-26,40.75,41.50,40.00,40.50,31920000,1.25
1987-06-25,42.00,42.50,40.50,40.50,30240000,1.25
1987-06-24,41.50,43.25,40.50,42.00,29680000,1.29
1987-06-23,42.00,42.12,40.75,41.25,20213200,1.27
1987-06-22,41.25,42.25,40.87,42.00,42280000,1.29
1987-06-19,41.50,41.75,40.37,41.00,31360000,1.26
1987-06-18,40.25,41.75,39.50,41.50,57400000,1.28
1987-06-17,41.50,42.50,40.00,40.50,74480000,1.25
1987-06-16,41.50,41.75,38.00,41.50,85680000,1.28
1987-06-15,79.00,79.50,77.50,78.50,64960000,1.21
1987-06-12,79.00,79.75,78.75,79.00,25440800,1.22
1987-06-11,78.50,80.00,78.00,79.00,31343200,1.22
1987-06-10,78.75,80.25,78.00,78.50,36556800,1.21
1987-06-09,77.50,79.50,77.50,78.50,31763200,1.21
1987-06-08,77.75,78.00,76.75,77.75,50461600,1.20
1987-06-05,78.75,78.75,77.75,77.75,32732000,1.20
1987-06-04,78.00,78.75,77.00,78.50,38399200,1.21
1987-06-03,77.25,79.50,77.25,77.75,42828800,1.20
1987-06-02,77.50,78.00,77.00,77.25,34372800,1.19
1987-06-01,79.50,79.50,77.50,77.75,20826400,1.20
1987-05-29,80.25,80.50,79.00,79.00,23150400,1.22
1987-05-28,79.50,80.25,78.50,80.00,37805600,1.23
1987-05-27,78.00,80.25,77.50,79.50,45175200,1.22
1987-05-26,74.50,78.00,74.00,78.00,38063200,1.20
1987-05-22,75.00,75.50,73.75,74.12,24276000,1.14
1987-05-21,74.75,75.75,74.50,74.50,43450400,1.15
1987-05-20,73.00,75.00,72.50,74.50,72240000,1.15
1987-05-19,75.75,75.75,72.63,73.25,59920000,1.13
1987-05-18,78.25,78.50,75.50,75.75,60480000,1.17
1987-05-15,79.25,79.25,78.00,78.25,36489600,1.20
1987-05-14,78.25,79.50,78.25,79.25,37122400,1.22
1987-05-13,75.75,78.63,75.50,78.50,77840000,1.21
1987-05-12,76.00,76.50,75.00,75.50,64960000,1.16
1987-05-11,77.00,79.50,76.75,77.00,49319200,1.19
1987-05-08,80.50,81.00,79.00,79.00,46183200,1.21
1987-05-07,79.75,81.00,79.75,80.25,45197600,1.23
1987-05-06,80.50,82.25,79.25,80.00,71680000,1.23
1987-05-05,80.00,80.75,78.00,80.25,57680000,1.23
1987-05-04,79.50,80.25,79.00,79.75,35526400,1.23
1987-05-01,79.50,80.00,78.75,80.00,33180000,1.23
1987-04-30,78.00,80.00,77.75,79.25,63280000,1.22
1987-04-29,77.25,79.75,77.00,77.75,72800000,1.20
1987-04-28,75.75,77.87,75.50,77.00,81200000,1.18
1987-04-27,74.25,75.25,73.25,75.00,95760000,1.15
1987-04-24,75.75,76.50,74.50,74.75,63840000,1.15
1987-04-23,74.25,77.25,74.25,76.00,76160000,1.17
1987-04-22,76.62,77.00,74.00,74.25,100800000,1.14
1987-04-21,70.25,75.00,69.50,74.75,108080000,1.15
1987-04-20,71.50,72.75,70.75,71.13,37290400,1.09
1987-04-16,71.25,73.25,71.00,71.50,86800000,1.10
1987-04-15,69.50,71.00,68.75,71.00,87360000,1.09
1987-04-14,66.75,69.75,66.50,68.00,101920000,1.05
1987-04-13,70.00,70.25,67.50,67.50,35554400,1.04
1987-04-10,71.25,71.50,69.75,70.25,54460000,1.08
1987-04-09,68.75,71.50,67.75,71.00,59360000,1.09
1987-04-08,67.75,70.25,67.50,69.00,57680000,1.06
1987-04-07,69.75,70.25,67.75,67.75,64960000,1.04
1987-04-06,71.50,72.75,69.25,70.00,72240000,1.08
1987-04-03,71.50,71.87,70.25,71.75,134960000,1.10
1987-04-02,68.25,71.75,67.00,71.75,194320000,1.10
1987-04-01,63.00,67.00,62.38,66.75,54465600,1.03
1987-03-31,62.25,64.75,62.25,64.50,68320000,0.99
1987-03-30,63.50,64.25,62.25,62.50,64960000,0.96
1987-03-27,67.25,67.50,64.75,65.00,33476800,1.00
1987-03-26,66.75,67.75,66.50,67.25,35756000,1.03
1987-03-25,66.50,67.00,65.25,66.75,68320000,1.03
1987-03-24,67.75,68.50,66.25,66.25,67200000,1.02
1987-03-23,68.00,68.25,66.25,67.50,61600000,1.04
1987-03-20,68.25,69.75,68.25,68.25,86800000,1.05
1987-03-19,65.75,68.50,65.50,68.37,51682400,1.05
1987-03-18,67.25,67.50,64.75,66.00,75600000,1.01
1987-03-17,65.50,68.00,65.00,67.00,61040000,1.03
1987-03-16,63.50,65.25,62.50,65.25,61600000,1.00
1987-03-13,65.25,66.00,63.50,63.50,49403200,0.98
1987-03-12,66.00,66.25,63.62,65.25,75600000,1.00
1987-03-11,67.25,68.00,66.25,66.25,54616800,1.02
1987-03-10,64.50,66.88,64.50,66.75,61040000,1.03
1987-03-09,66.50,66.75,64.50,64.63,63840000,0.99
1987-03-06,67.25,68.37,66.75,67.25,44094400,1.03
1987-03-05,67.50,69.00,67.25,68.50,84560000,1.05
1987-03-04,65.75,68.25,65.37,67.63,112000000,1.04
1987-03-03,67.50,68.13,64.75,65.00,109200000,1.00
1987-03-02,70.25,70.50,67.00,67.50,99120000,1.04
1987-02-27,69.13,71.00,67.75,70.00,101360000,1.08
1987-02-26,69.50,71.37,68.00,69.13,124880000,1.06
1987-02-25,65.50,69.50,64.63,69.13,113680000,1.06
1987-02-24,63.25,66.00,63.12,65.50,89040000,1.01
1987-02-23,60.87,64.25,59.62,63.12,87920000,0.97
1987-02-20,62.38,62.50,60.63,61.25,47661600,0.94
1987-02-19,63.50,63.50,61.75,62.38,78400000,0.96
1987-02-18,66.62,67.37,63.38,63.50,117600000,0.98
1987-02-17,62.13,66.50,61.87,66.38,102480000,1.02
1987-02-13,58.63,62.50,58.00,62.13,127680000,0.96
1987-02-12,57.00,59.88,57.00,58.63,177520000,0.90
1987-02-11,53.00,56.75,52.75,56.50,85680000,0.87
1987-02-10,52.50,52.75,51.63,52.75,41697600,0.81
1987-02-09,52.88,53.37,52.25,52.62,39250400,0.81
1987-02-06,54.00,54.00,52.88,54.00,73360000,0.83
1987-02-05,55.00,55.13,53.12,53.87,85120000,0.83
1987-02-04,55.50,55.50,54.37,55.00,54460000,0.85
1987-02-03,56.00,56.12,54.75,55.50,44654400,0.85
1987-02-02,55.50,56.00,54.25,55.88,61600000,0.86
1987-01-30,54.00,55.88,52.62,55.50,102480000,0.85
1987-01-29,55.88,57.25,53.37,54.13,139440000,0.83
1987-01-28,53.00,55.75,52.12,55.38,103600000,0.85
1987-01-27,50.00,53.12,49.87,52.75,94640000,0.81
1987-01-26,50.00,50.50,49.50,49.75,87920000,0.76
1987-01-23,52.50,53.00,50.25,50.25,114800000,0.77
1987-01-22,48.88,52.62,48.50,52.50,118160000,0.81
1987-01-21,50.87,51.13,49.00,49.00,133280000,0.75
1987-01-20,55.00,55.75,51.50,51.63,193760000,0.79
1987-01-19,48.75,53.12,47.87,53.12,90720000,0.82
1987-01-16,50.00,50.00,47.75,48.75,101920000,0.75
1987-01-15,48.25,51.37,48.00,49.87,136640000,0.77
1987-01-14,44.63,48.25,44.50,48.13,126000000,0.74
1987-01-13,45.12,45.38,44.63,44.63,52931200,0.69
1987-01-12,45.50,45.75,44.75,45.50,58240000,0.70
1987-01-09,44.75,45.75,44.37,45.38,59920000,0.70
1987-01-08,44.75,45.12,44.50,44.75,72800000,0.69
1987-01-07,43.87,44.88,43.63,44.75,108640000,0.69
1987-01-06,43.13,44.00,42.62,43.75,81200000,0.67
1987-01-05,41.25,43.25,41.00,43.00,59920000,0.66
1987-01-02,40.37,41.13,40.13,40.87,30217600,0.63
1986-12-31,41.00,41.38,40.37,40.50,33140800,0.62
1986-12-30,40.50,41.50,40.37,41.00,37038400,0.63
1986-12-29,41.00,41.13,40.25,40.50,29411200,0.62
1986-12-26,41.88,41.88,41.00,41.00,22467200,0.63
1986-12-24,42.00,42.12,41.62,41.88,23940000,0.64
1986-12-23,42.25,42.38,41.88,42.12,61040000,0.65
1986-12-22,42.00,42.50,41.75,42.12,41092800,0.65
1986-12-19,41.38,42.50,41.38,42.12,49772800,0.65
1986-12-18,41.13,41.88,40.75,41.38,43764000,0.64
1986-12-17,42.38,42.50,40.87,41.25,37777600,0.63
1986-12-16,41.62,42.50,41.62,42.50,37984800,0.65
1986-12-15,41.00,41.75,40.37,41.75,52264800,0.64
1986-12-12,42.87,43.00,41.25,41.25,45029600,0.63
1986-12-11,43.63,43.87,42.62,42.87,56560000,0.66
1986-12-10,42.38,43.75,42.00,43.50,61040000,0.67
1986-12-09,42.38,42.62,41.13,42.38,75600000,0.65
1986-12-08,43.63,43.87,42.38,42.50,86800000,0.65
1986-12-05,42.62,43.75,42.50,43.75,65520000,0.67
1986-12-04,42.62,42.75,42.00,42.50,67200000,0.65
1986-12-03,41.62,43.00,41.50,42.75,84000000,0.66
1986-12-02,40.50,41.75,40.00,41.50,92400000,0.64
1986-12-01,40.00,40.13,39.12,40.13,86800000,0.62
1986-11-28,40.50,40.63,39.63,40.00,55137600,0.62
1986-11-26,40.13,41.25,40.00,40.50,126560000,0.62
1986-11-25,38.00,40.37,38.00,40.25,212240000,0.62
1986-11-24,36.25,38.12,36.00,38.00,94080000,0.58
1986-11-21,35.25,36.25,35.12,36.00,71680000,0.55
1986-11-20,34.88,35.38,34.88,35.25,73920000,0.54
1986-11-19,35.12,35.25,34.50,35.00,75600000,0.54
1986-11-18,36.37,36.75,35.12,35.38,42515200,0.54
1986-11-17,35.25,37.00,35.00,36.37,35420000,0.56
1986-11-14,35.50,35.50,34.88,35.25,33779200,0.54
1986-11-13,36.50,36.50,35.50,35.50,34378400,0.55
1986-11-12,35.75,36.63,35.62,36.63,32748800,0.56
1986-11-11,35.50,35.75,35.25,35.50,12544000,0.55
1986-11-10,35.87,35.87,35.12,35.38,26471200,0.54
1986-11-07,36.00,36.13,34.88,35.75,35789600,0.55
1986-11-06,36.63,36.87,35.75,36.13,82880000,0.56
1986-11-05,35.75,37.13,35.50,37.00,156240000,0.57
1986-11-04,34.88,35.87,33.87,35.75,61600000,0.55
1986-11-03,34.75,35.12,34.62,35.00,37956800,0.54
1986-10-31,34.25,34.88,34.25,34.62,30324000,0.53
1986-10-30,33.50,34.75,33.37,34.25,73360000,0.53
1986-10-29,33.50,33.50,33.13,33.37,21358400,0.51
1986-10-28,34.00,34.13,33.00,33.37,35560000,0.51
1986-10-27,33.50,34.00,33.25,34.00,37800000,0.52
1986-10-24,33.13,33.25,32.75,33.00,18832800,0.51
1986-10-23,32.50,33.13,32.50,33.13,30783200,0.51
1986-10-22,32.75,32.87,32.25,32.50,23620800,0.50
1986-10-21,33.00,33.00,32.63,32.75,28431200,0.50
1986-10-20,33.50,33.63,32.87,32.87,37245600,0.51
1986-10-17,33.75,34.00,33.37,33.63,37968000,0.52
1986-10-16,33.37,33.87,33.25,33.63,33941600,0.52
1986-10-15,33.50,33.50,32.75,33.37,51352000,0.51
1986-10-14,34.62,35.25,33.75,34.00,49834400,0.52
1986-10-13,33.13,34.62,33.00,34.62,24920000,0.53
1986-10-10,32.87,33.37,32.37,33.25,14632800,0.51
1986-10-09,32.75,33.25,32.63,33.00,19488000,0.51
1986-10-08,32.87,33.00,32.25,32.75,27893600,0.50
1986-10-07,34.00,34.13,32.87,33.00,31998400,0.51
1986-10-06,33.75,34.25,33.63,34.13,23626400,0.52
1986-10-03,34.38,34.75,33.37,33.75,34686400,0.52
1986-10-02,33.75,34.38,33.50,34.13,23704800,0.52
1986-10-01,33.37,34.50,33.37,34.13,34647200,0.52
1986-09-30,32.87,33.87,32.63,33.50,45197600,0.52
1986-09-29,33.63,33.87,31.62,32.50,52236800,0.50
1986-09-26,34.13,34.38,33.87,34.25,17505600,0.53
1986-09-25,35.12,35.25,33.63,34.50,46950400,0.53
1986-09-24,36.13,36.37,34.00,35.12,44217600,0.54
1986-09-23,35.25,36.25,35.12,36.13,84560000,0.56
1986-09-22,33.50,35.38,33.50,35.25,59920000,0.54
1986-09-19,33.75,33.87,33.25,33.63,31903200,0.52
1986-09-18,34.25,34.50,33.75,34.00,24757600,0.52
1986-09-17,34.88,35.00,34.25,34.25,29215200,0.53
1986-09-16,33.13,35.12,32.50,34.88,61600000,0.54
1986-09-15,32.25,33.13,32.00,33.13,55680800,0.51
1986-09-12,32.50,32.75,31.75,31.75,57120000,0.49
1986-09-11,34.62,34.75,32.50,32.63,33588800,0.50
1986-09-10,35.62,35.87,34.75,35.00,18916800,0.54
1986-09-09,34.62,36.00,34.62,35.75,37693600,0.55
1986-09-08,35.00,35.00,33.63,34.75,31550400,0.53
1986-09-05,35.62,35.87,35.00,35.12,24623200,0.54
1986-09-04,35.00,35.50,34.75,35.50,49700000,0.55
1986-09-03,34.75,34.88,34.13,34.75,29372000,0.53
1986-09-02,37.13,37.13,34.75,34.75,58240000,0.53
1986-08-29,37.63,38.00,36.87,37.00,33807200,0.57
1986-08-28,37.00,38.00,36.87,37.75,54924800,0.58
1986-08-27,36.63,37.00,36.25,37.00,36758400,0.57
1986-08-26,36.37,36.87,36.37,36.63,32810400,0.56
1986-08-25,36.50,36.87,36.37,36.37,31600800,0.56
1986-08-22,35.87,36.63,35.87,36.25,28929600,0.56
1986-08-21,36.13,36.37,35.75,35.75,48664000,0.55
1986-08-20,35.25,36.50,35.25,36.25,42828800,0.56
1986-08-19,35.12,35.50,34.62,35.38,34445600,0.54
1986-08-18,35.75,35.87,35.00,35.38,36836800,0.54
1986-08-15,36.13,36.50,35.62,35.75,34294400,0.55
1986-08-14,36.00,37.00,36.00,36.00,57680000,0.55
1986-08-13,34.25,36.25,34.25,36.00,113680000,0.55
1986-08-12,33.37,34.38,33.37,34.25,61040000,0.53
1986-08-11,31.88,33.50,31.75,33.50,45858400,0.52
1986-08-08,31.88,32.37,31.62,31.62,27535200,0.49
1986-08-07,31.12,32.63,31.12,31.75,43349600,0.49
1986-08-06,32.12,32.12,31.00,31.12,46300800,0.48
1986-08-05,31.62,32.37,31.50,32.12,29472800,0.49
1986-08-04,31.38,31.50,30.63,31.50,32541600,0.48
1986-08-01,31.12,31.75,31.12,31.38,37520000,0.48
1986-07-31,30.50,31.50,30.50,31.25,70560000,0.48
1986-07-30,31.25,31.50,30.00,30.50,63840000,0.47
1986-07-29,32.25,32.25,30.75,31.25,148960000,0.48
1986-07-28,33.87,34.00,32.25,32.37,61600000,0.50
1986-07-25,33.13,34.00,33.00,34.00,54364800,0.52
1986-07-24,34.25,34.38,33.00,33.13,36142400,0.51
1986-07-23,34.62,34.62,34.13,34.13,44872800,0.52
1986-07-22,33.50,34.62,33.25,34.62,59920000,0.53
1986-07-21,33.00,33.75,32.75,33.50,57120000,0.52
1986-07-18,32.25,32.50,31.25,31.75,77280000,0.49
1986-07-17,33.50,33.75,32.12,32.25,62720000,0.50
1986-07-16,35.50,35.62,32.75,33.50,134960000,0.52
1986-07-15,35.00,35.00,34.25,34.88,74480000,0.54
1986-07-14,37.13,37.37,36.25,36.25,59360000,0.56
1986-07-11,35.38,37.75,35.25,37.13,56000000,0.57
1986-07-10,34.75,35.38,34.62,35.38,52141600,0.54
1986-07-09,34.25,34.75,34.00,34.62,91280000,0.53
1986-07-08,35.25,35.25,34.13,34.25,68420800,0.53
1986-07-07,37.63,37.75,35.38,35.62,45455200,0.55
1986-07-03,36.13,37.75,35.62,37.63,45292800,0.58
1986-07-02,35.38,36.25,35.38,36.13,36209600,0.56
1986-07-01,35.87,36.13,34.75,35.38,21929600,0.54
1986-06-30,35.87,36.25,35.75,35.87,17690400,0.55
1986-06-27,36.25,36.75,35.50,35.87,12549600,0.55
1986-06-26,35.87,36.37,35.50,36.25,29232000,0.56
1986-06-25,35.00,36.00,35.00,35.87,32995200,0.55
1986-06-24,34.75,35.12,34.38,34.88,35498400,0.54
1986-06-23,36.00,36.25,34.62,34.75,29080800,0.53
1986-06-20,35.00,36.13,35.00,36.00,40325600,0.55
1986-06-19,34.25,35.75,33.87,35.00,86161600,0.54
1986-06-18,34.25,34.75,32.50,34.25,107413600,0.53
1986-06-17,35.87,36.00,34.00,34.25,55512800,0.53
1986-06-16,36.37,36.87,35.62,35.87,43400000,0.55
1986-06-13,36.00,36.37,35.25,36.37,35750400,0.56
1986-06-12,36.13,36.37,36.00,36.00,32272800,0.55
1986-06-11,36.00,36.25,35.50,36.13,46715200,0.56
1986-06-10,36.00,36.00,35.12,36.00,61723200,0.55
1986-06-09,37.75,37.88,35.87,36.00,61756800,0.55
1986-06-06,38.88,38.88,37.50,37.75,44340800,0.58
1986-06-05,38.75,39.12,38.50,38.88,36971200,0.60
1986-06-04,37.88,38.88,37.75,38.75,75163200,0.60
1986-06-03,37.13,38.12,37.13,37.88,81474400,0.58
1986-06-02,37.00,37.37,36.75,37.13,49812000,0.57
1986-05-30,37.00,37.25,36.50,37.00,31858400,0.57
1986-05-29,37.25,37.25,36.50,37.00,25356800,0.57
1986-05-28,36.87,37.50,36.75,37.25,51783200,0.57
1986-05-27,37.00,37.00,36.37,36.87,21162400,0.57
1986-05-23,36.75,37.13,36.37,37.00,34960800,0.57
1986-05-22,37.00,37.50,35.75,36.75,55126400,0.57
1986-05-21,35.38,37.25,35.00,37.00,86682400,0.57
1986-05-20,35.62,35.62,34.25,35.38,61448800,0.54
1986-05-19,36.00,36.50,35.50,35.62,52376800,0.55
1986-05-16,36.00,36.25,35.12,36.00,79811200,0.55
1986-05-15,36.87,37.00,35.62,36.00,55636000,0.55
1986-05-14,36.00,37.37,36.00,36.87,120747200,0.57
1986-05-13,36.37,36.50,35.25,36.00,117941600,0.55
1986-05-12,33.37,36.63,33.25,36.37,100105600,0.56
1986-05-09,33.00,33.63,32.75,33.37,55624800,0.51
1986-05-08,31.50,33.13,31.50,33.00,58340800,0.51
1986-05-07,32.63,32.87,31.25,31.50,49700000,0.48
1986-05-06,32.25,33.25,32.25,32.63,54633600,0.50
1986-05-05,30.50,32.50,30.50,32.12,37335200,0.49
1986-05-02,30.25,31.00,30.13,30.50,23396800,0.47
1986-05-01,30.25,30.25,29.75,30.25,64484000,0.47
1986-04-30,31.25,31.62,30.25,30.25,34445600,0.47
1986-04-29,32.00,32.25,26.87,31.25,33174400,0.48
1986-04-28,32.25,32.75,31.75,32.00,36383200,0.49
1986-04-25,31.38,32.63,31.38,32.25,65268000,0.50
1986-04-24,29.63,31.50,29.50,31.38,114592800,0.48
1986-04-23,29.87,30.37,29.37,29.63,65368800,0.46
1986-04-22,30.37,31.25,29.63,29.87,81967200,0.46
1986-04-21,29.87,30.75,29.87,30.37,68387200,0.47
1986-04-18,29.00,29.87,28.75,29.75,61919200,0.46
1986-04-17,28.25,29.13,28.00,29.00,67524800,0.45
1986-04-16,27.38,28.50,27.38,28.25,52707200,0.43
1986-04-15,26.87,27.50,26.87,27.38,32849600,0.42
1986-04-14,27.00,27.25,26.75,26.87,21240800,0.41
1986-04-11,27.25,27.50,27.00,27.00,18916800,0.42
1986-04-10,27.13,27.38,26.87,27.25,27496000,0.42
1986-04-09,27.62,27.75,26.87,27.13,33829600,0.42
1986-04-08,27.25,27.75,27.25,27.62,48305600,0.42
1986-04-07,26.75,27.50,26.25,27.25,30032800,0.42
1986-04-04,27.00,27.00,26.63,26.75,31488800,0.41
1986-04-03,27.25,27.62,26.87,27.00,52768800,0.42
1986-04-02,27.25,27.38,26.25,27.25,81323200,0.42
1986-04-01,28.25,28.25,27.00,27.25,55680800,0.42
1986-03-31,28.25,28.50,28.00,28.25,46950400,0.43
1986-03-27,28.25,29.00,28.25,28.25,54751200,0.43
1986-03-26,27.88,28.75,27.88,28.25,55535200,0.43
1986-03-25,26.75,27.88,26.75,27.88,70268800,0.43
1986-03-24,27.62,27.62,26.37,26.75,73578400,0.41
1986-03-21,28.25,28.75,27.50,27.62,65094400,0.42
1986-03-20,28.00,29.63,28.00,28.25,226032800,0.43
1986-03-19,26.87,27.25,26.37,26.50,47471200,0.41
1986-03-18,26.00,27.25,25.87,26.87,62339200,0.41
1986-03-17,26.00,26.00,25.37,26.00,29680000,0.40
1986-03-14,24.75,26.25,24.75,26.13,96213600,0.40
1986-03-13,24.75,25.00,24.38,24.75,28991200,0.38
1986-03-12,24.88,25.12,24.75,24.75,21420000,0.38
1986-03-11,24.62,24.88,24.50,24.88,25765600,0.38
1986-03-10,24.75,24.88,24.62,24.62,18872000,0.38
1986-03-07,25.37,25.37,24.75,24.75,24046400,0.38
1986-03-06,25.25,25.75,25.12,25.37,25334400,0.39
1986-03-05,24.62,25.50,24.25,25.25,44256800,0.39
1986-03-04,24.62,25.00,24.50,24.62,22276800,0.38
1986-03-03,25.00,25.12,24.50,24.62,27204800,0.38
1986-02-28,25.63,25.87,24.88,25.00,31281600,0.38
1986-02-27,26.00,26.13,25.50,25.63,27031200,0.39
1986-02-26,26.37,26.75,26.00,26.00,41182400,0.40
1986-02-25,25.75,26.37,25.12,26.37,56184800,0.41
1986-02-24,25.25,25.75,25.00,25.75,61779200,0.40
1986-02-21,25.12,25.75,25.12,25.25,47269600,0.39
1986-02-20,25.00,25.37,24.88,25.12,34479200,0.39
1986-02-19,23.88,25.50,23.88,25.00,89919200,0.38
1986-02-18,23.75,24.00,23.25,23.88,37027200,0.37
1986-02-14,23.88,24.12,23.75,23.75,34378400,0.37
1986-02-13,24.00,24.00,23.75,23.88,27344800,0.37
1986-02-12,23.88,24.00,23.75,24.00,33264000,0.37
1986-02-11,23.88,24.00,23.50,23.88,38365600,0.37
1986-02-10,24.00,24.50,23.75,23.88,27960800,0.37
1986-02-07,24.12,24.12,23.50,24.00,32351200,0.37
1986-02-06,23.75,24.25,23.63,24.12,33555200,0.37
1986-02-05,23.75,23.88,23.50,23.75,49291200,0.37
1986-02-04,23.88,24.38,23.75,23.75,65044000,0.37
1986-02-03,23.13,24.00,22.87,23.88,87505600,0.37
1986-01-31,23.00,23.25,22.87,23.13,36926400,0.36
1986-01-30,23.50,23.50,22.87,23.00,59220000,0.35
1986-01-29,22.25,24.38,22.00,23.63,147392000,0.36
1986-01-28,22.13,22.37,22.00,22.25,55574400,0.34
1986-01-27,22.63,22.75,22.00,22.13,97395200,0.34
1986-01-24,23.00,23.37,22.63,22.63,27994400,0.35
1986-01-23,23.37,23.50,22.75,23.00,39104800,0.35
1986-01-22,24.00,24.12,22.37,23.37,35750400,0.36
1986-01-21,23.88,24.12,23.75,24.00,37990400,0.37
1986-01-20,24.00,24.00,23.37,23.88,31852800,0.37
1986-01-17,24.50,24.75,23.88,24.00,86346400,0.37
1986-01-16,23.88,24.75,23.88,24.50,133694400,0.38
1986-01-15,23.25,24.00,23.13,23.88,105868000,0.37
1986-01-14,23.00,23.75,22.50,23.25,68174400,0.36
1986-01-13,22.75,23.13,22.50,23.00,53855200,0.35
1986-01-10,22.63,23.13,22.63,22.75,38309600,0.35
1986-01-09,22.87,23.00,21.87,22.63,111809600,0.35
1986-01-08,23.00,23.50,22.75,22.87,151900000,0.35
1986-01-07,22.25,23.00,22.13,23.00,117633600,0.35
1986-01-06,22.37,22.37,21.87,22.25,46261600,0.34
1986-01-03,22.25,22.37,22.13,22.37,60541600,0.34
1986-01-02,22.00,22.25,21.75,22.25,29355200,0.34
1985-12-31,22.25,22.37,22.00,22.00,21812000,0.34
1985-12-30,22.37,22.63,22.13,22.25,26919200,0.34
1985-12-27,21.75,22.63,21.75,22.37,30721600,0.34
1985-12-26,21.75,22.00,21.62,21.75,11463200,0.33
1985-12-24,21.87,22.00,21.62,21.75,16150400,0.33
1985-12-23,22.37,22.50,21.62,21.87,35806400,0.34
1985-12-20,22.50,22.75,22.25,22.37,51508800,0.34
1985-12-19,22.25,22.75,22.13,22.50,67530400,0.35
1985-12-18,21.38,22.87,21.38,22.25,139949600,0.34
1985-12-17,20.88,21.00,20.38,20.62,27266400,0.32
1985-12-16,20.00,21.25,20.00,20.88,72228800,0.32
1985-12-13,20.00,20.25,19.75,20.00,62787200,0.31
1985-12-12,19.87,20.25,19.87,20.00,31315200,0.31
1985-12-11,19.50,20.13,19.50,19.75,59404800,0.30
1985-12-10,19.37,19.63,19.25,19.50,50226400,0.30
1985-12-09,19.75,20.00,19.25,19.37,34966400,0.30
1985-12-06,20.13,20.13,19.63,19.75,16363200,0.30
1985-12-05,20.50,20.75,20.00,20.13,31287200,0.31
1985-12-04,20.13,20.62,20.13,20.50,41277600,0.32
1985-12-03,20.25,20.38,20.00,20.13,38768800,0.31
1985-12-02,20.13,20.25,20.00,20.25,25048800,0.31
1985-11-29,20.00,20.13,19.87,20.13,24757600,0.31
1985-11-27,19.37,20.13,19.25,20.00,47930400,0.31
1985-11-26,19.13,19.50,19.00,19.37,41115200,0.30
1985-11-25,19.00,19.25,19.00,19.13,24298400,0.29
1985-11-22,19.00,19.25,18.87,19.00,32188800,0.29
1985-11-21,19.00,19.25,19.00,19.00,25737600,0.29
1985-11-20,19.25,19.37,19.00,19.00,24768800,0.29
1985-11-19,19.87,20.00,19.25,19.25,23581600,0.30
1985-11-18,19.87,20.00,19.87,19.87,16139200,0.31
1985-11-15,20.00,20.25,19.87,19.87,20395200,0.31
1985-11-14,20.00,20.13,20.00,20.00,34876800,0.31
1985-11-13,19.87,19.87,19.37,19.37,25390400,0.30
1985-11-12,20.00,20.25,19.87,19.87,43411200,0.31
1985-11-11,20.50,20.75,20.00,20.00,44693600,0.31
1985-11-08,20.50,20.75,20.50,20.50,73528000,0.32
1985-11-07,19.63,19.87,19.63,19.63,79284800,0.30
1985-11-06,19.25,19.37,19.25,19.25,50114400,0.30
1985-11-05,18.75,19.13,18.63,18.63,26885600,0.29
1985-11-04,18.75,19.13,18.75,18.75,38931200,0.29
1985-11-01,18.63,19.00,18.63,18.63,23139200,0.29
1985-10-31,19.00,19.25,18.63,18.63,38768800,0.29
1985-10-30,19.00,19.00,19.00,19.00,56644000,0.29
1985-10-29,18.00,18.00,17.88,17.88,32720800,0.27
1985-10-28,18.00,18.12,18.00,18.00,14868000,0.28
1985-10-25,18.37,18.37,18.00,18.00,15820000,0.28
1985-10-24,18.37,18.87,18.37,18.37,68157600,0.28
1985-10-23,18.00,18.50,18.00,18.00,37094400,0.28
1985-10-22,18.00,18.25,18.00,18.00,106136800,0.28
1985-10-21,17.75,17.75,17.25,17.25,29719200,0.27
1985-10-18,18.25,18.37,17.75,17.75,57607200,0.27
1985-10-17,18.25,19.13,18.25,18.25,87046400,0.28
1985-10-16,18.00,18.12,18.00,18.00,72111200,0.28
1985-10-15,17.00,17.12,17.00,17.00,73472000,0.26
1985-10-14,16.63,16.63,16.63,16.63,38796800,0.26
1985-10-11,16.00,16.25,16.00,16.00,29573600,0.25
1985-10-10,15.87,16.00,15.87,15.87,65436000,0.24
1985-10-09,15.13,15.25,15.00,15.00,20703200,0.23
1985-10-08,15.13,15.13,15.13,15.13,21744800,0.23
1985-10-07,15.00,15.25,15.00,15.00,22982400,0.23
1985-10-04,15.50,15.50,15.00,15.00,17382400,0.23
1985-10-03,15.63,15.63,15.50,15.50,12230400,0.24
1985-10-02,15.75,15.87,15.63,15.63,5376000,0.24
1985-10-01,15.75,15.87,15.75,15.75,22086400,0.24
1985-09-30,15.87,16.00,15.75,15.75,9161600,0.24
1985-09-27,15.88,16.00,15.88,15.88,250400,0.24
1985-09-26,15.87,16.00,15.87,15.87,13372800,0.24
1985-09-25,16.50,16.50,15.87,15.87,26124000,0.24
1985-09-24,16.88,17.25,16.50,16.50,22024800,0.25
1985-09-23,16.88,17.12,16.88,16.88,29646400,0.26
1985-09-20,17.00,17.12,16.75,16.75,33807200,0.26
1985-09-19,17.00,17.00,17.00,17.00,46580800,0.26
1985-09-18,16.25,16.25,16.25,16.25,30021600,0.25
1985-09-17,15.25,15.25,15.25,15.25,45936800,0.23
1985-09-16,15.75,15.75,15.25,15.25,9245600,0.23
1985-09-13,16.13,16.13,15.75,15.75,17634400,0.24
1985-09-12,16.13,16.13,16.13,16.13,27792800,0.25
1985-09-11,15.50,15.63,15.50,15.50,21772800,0.24
1985-09-10,15.37,15.63,15.37,15.37,30441600,0.24
1985-09-09,15.25,15.37,15.25,15.25,33079200,0.23
1985-09-06,15.00,15.00,15.00,15.00,23200800,0.23
1985-09-05,14.87,15.00,14.87,14.87,8204000,0.23
1985-09-04,14.87,15.13,14.87,14.87,11888800,0.23
1985-09-03,15.00,15.00,14.75,14.75,9363200,0.23
1985-08-30,15.00,15.00,15.00,15.00,10718400,0.23
1985-08-29,15.25,15.25,14.87,14.87,14028000,0.23
1985-08-28,15.25,15.37,15.25,15.25,10236800,0.23
1985-08-27,15.25,15.25,15.25,15.25,10729600,0.23
1985-08-26,15.13,15.13,15.13,15.13,8915200,0.23
1985-08-23,14.87,15.00,14.75,14.75,11004000,0.23
1985-08-22,15.25,15.25,14.87,14.87,30828000,0.23
1985-08-21,15.25,15.25,15.25,15.25,19252800,0.23
1985-08-20,15.25,15.25,15.25,15.25,16738400,0.23
1985-08-19,15.00,15.25,15.00,15.00,11967200,0.23
1985-08-16,14.62,14.87,14.62,14.62,20938400,0.22
1985-08-15,14.62,14.75,14.50,14.50,26297600,0.22
1985-08-14,15.25,15.25,14.62,14.62,72475200,0.22
1985-08-13,15.25,15.50,15.25,15.25,10595200,0.23
1985-08-12,15.25,15.25,15.00,15.00,13748000,0.23
1985-08-09,15.25,15.25,15.25,15.25,15237600,0.23
1985-08-08,15.13,15.25,15.13,15.13,36943200,0.23
1985-08-07,15.25,16.00,14.87,14.87,37934400,0.23
1985-08-06,15.37,15.75,15.25,15.25,15769600,0.23
1985-08-05,15.75,15.87,15.37,15.37,23083200,0.24
1985-08-02,15.87,15.87,15.75,15.75,24354400,0.24
1985-08-01,15.87,16.13,15.87,15.87,12891200,0.24
1985-07-31,16.25,16.37,15.87,15.87,20126400,0.24
1985-07-30,16.25,16.37,16.25,16.25,22366400,0.25
1985-07-29,16.63,16.63,16.00,16.00,19437600,0.25
1985-07-26,16.63,16.75,16.63,16.63,32631200,0.26
1985-07-25,16.63,16.75,16.63,16.63,78769600,0.26
1985-07-24,16.50,16.75,16.25,16.25,42179200,0.25
1985-07-23,16.88,17.12,16.50,16.50,42173600,0.25
1985-07-22,17.38,17.38,16.88,16.88,48076000,0.26
1985-07-19,17.38,17.38,17.38,17.38,28728000,0.27
1985-07-18,17.62,17.62,17.25,17.25,44766400,0.27
1985-07-17,17.62,17.88,17.62,17.62,29545600,0.27
1985-07-16,17.75,17.88,17.50,17.50,35840000,0.27
1985-07-15,17.88,18.25,17.75,17.75,19420800,0.27
1985-07-12,18.00,18.00,17.88,17.88,11760000,0.27
1985-07-11,18.00,18.12,18.00,18.00,16223200,0.28
1985-07-10,18.00,18.00,18.00,18.00,26510400,0.28
1985-07-09,17.62,17.75,17.62,17.62,36976800,0.27
1985-07-08,17.62,17.75,17.62,17.62,23055200,0.27
1985-07-05,17.62,17.75,17.62,17.62,9144800,0.27
1985-07-03,17.50,17.50,17.50,17.50,17124800,0.27
1985-07-02,18.12,18.25,17.25,17.25,19432000,0.27
1985-07-01,18.12,18.25,18.12,18.12,25860800,0.28
1985-06-28,18.37,18.50,18.00,18.00,33936000,0.28
1985-06-27,18.37,18.50,18.37,18.37,48115200,0.28
1985-06-26,18.12,18.12,18.12,18.12,33051200,0.28
1985-06-25,17.50,17.88,17.50,17.50,73477600,0.27
1985-06-24,17.25,17.50,17.25,17.25,51441600,0.27
1985-06-21,16.13,16.50,16.13,16.13,41535200,0.25
1985-06-20,15.75,15.75,15.75,15.75,47700800,0.24
1985-06-19,15.63,15.87,15.63,15.63,42996800,0.24
1985-06-18,15.25,15.50,15.25,15.25,66304000,0.23
1985-06-17,14.87,15.00,14.87,14.87,59085600,0.23
1985-06-14,14.87,15.75,14.75,14.75,141416800,0.23
1985-06-13,15.75,15.87,14.87,14.87,94880800,0.23
1985-06-12,16.13,16.25,15.75,15.75,61997600,0.24
1985-06-11,16.13,16.50,16.13,16.13,75180000,0.25
1985-06-10,16.37,16.50,16.13,16.13,79032800,0.25
1985-06-07,17.00,17.00,16.37,16.37,118809600,0.25
1985-06-06,17.00,17.00,17.00,17.00,67799200,0.26
1985-06-05,17.25,17.75,16.88,16.88,71601600,0.26
1985-06-04,17.25,17.38,17.25,17.25,100480800,0.27
1985-06-03,17.00,17.00,16.00,16.00,144004000,0.25
1985-05-31,17.62,18.00,17.38,17.38,92355200,0.27
1985-05-30,17.62,17.88,17.62,17.62,78730400,0.27
1985-05-29,17.12,17.25,17.12,17.12,61639200,0.26
1985-05-28,17.88,17.88,16.88,16.88,127741600,0.26
1985-05-24,19.75,19.75,18.12,18.12,147369600,0.28
1985-05-23,20.50,20.50,19.75,19.75,59791200,0.30
1985-05-22,20.75,20.88,20.62,20.62,30139200,0.32
1985-05-21,21.25,21.25,20.75,20.75,38136000,0.32
1985-05-20,21.75,22.25,21.38,21.38,49296800,0.33
1985-05-17,21.38,22.13,21.25,21.75,52964800,0.33
1985-05-16,21.38,22.00,21.38,21.38,57635200,0.33
1985-05-15,20.00,20.38,20.00,20.00,32608800,0.31
1985-05-14,20.00,20.13,19.75,19.75,30436000,0.30
1985-05-13,20.25,20.38,20.00,20.00,21806400,0.31
1985-05-10,20.00,20.50,20.00,20.25,34020000,0.31
1985-05-09,20.00,20.13,20.00,20.00,31768800,0.31
1985-05-08,19.87,19.87,19.87,19.87,36097600,0.31
1985-05-07,20.00,20.00,20.00,20.00,26902400,0.31
1985-05-06,20.00,20.25,19.75,19.75,14033600,0.30
1985-05-03,19.25,20.13,19.25,20.00,39530400,0.31
1985-05-02,20.62,20.62,19.25,19.25,82443200,0.30
1985-05-01,21.25,21.38,20.88,20.88,14336000,0.32
1985-04-30,21.25,21.38,21.25,21.25,23682400,0.33
1985-04-29,21.87,22.00,21.12,21.12,15551200,0.32
1985-04-26,22.00,22.63,21.87,21.87,29926400,0.34
1985-04-25,22.00,22.13,22.00,22.00,21907200,0.34
1985-04-24,22.13,22.50,22.00,22.00,19734400,0.34
1985-04-23,22.13,22.25,22.13,22.13,29573600,0.34
1985-04-22,22.50,22.50,21.62,21.62,25648000,0.33
1985-04-19,22.87,22.87,22.37,22.50,24007200,0.35
1985-04-18,22.87,23.00,22.87,22.87,50607200,0.35
1985-04-17,22.63,22.87,22.63,22.63,30811200,0.35
1985-04-16,21.62,21.75,21.62,21.62,16912000,0.33
1985-04-15,21.38,21.62,21.38,21.38,14957600,0.33
1985-04-12,21.38,21.38,20.75,20.88,18132800,0.32
1985-04-11,21.38,22.00,21.38,21.38,36668800,0.33
1985-04-10,21.00,21.25,21.00,21.00,56728000,0.32
1985-04-09,19.63,19.75,19.63,19.63,65973600,0.30
1985-04-08,20.88,21.00,19.63,19.63,49683200,0.30
1985-04-04,21.00,21.12,20.62,20.88,40465600,0.32
1985-04-03,21.00,21.12,21.00,21.00,60664800,0.32
1985-04-02,21.62,21.75,21.00,21.00,56856800,0.32
1985-04-01,22.13,22.63,21.62,21.62,28515200,0.33
1985-03-29,21.87,22.25,21.87,22.13,21795200,0.34
1985-03-28,21.87,22.25,21.87,21.87,32401600,0.34
1985-03-27,22.50,22.75,21.87,21.87,27837600,0.34
1985-03-26,22.50,22.50,22.50,22.50,30357600,0.35
1985-03-25,22.25,22.25,21.62,21.62,27490400,0.33
1985-03-22,22.63,23.00,22.25,22.25,20092800,0.34
1985-03-21,22.63,23.00,22.63,22.63,40616800,0.35
1985-03-20,22.25,22.63,22.25,22.25,101242400,0.34
1985-03-19,22.87,23.13,22.00,22.00,42862400,0.34
1985-03-18,22.87,23.13,22.87,22.87,31192000,0.35
1985-03-15,21.75,23.13,21.62,22.63,45354400,0.35
1985-03-14,21.75,21.87,21.75,21.75,60401600,0.33
1985-03-13,23.00,23.00,21.75,21.75,62781600,0.33
1985-03-12,23.00,23.25,23.00,23.00,54857600,0.35
1985-03-11,22.25,22.37,22.25,22.25,71500800,0.34
1985-03-08,22.13,22.13,20.75,21.50,118389600,0.33
1985-03-07,24.62,24.75,22.13,22.13,183495200,0.34
1985-03-06,25.87,25.87,24.62,24.62,48400800,0.38
1985-03-05,25.87,25.87,25.87,25.87,32692800,0.40
1985-03-04,25.25,26.00,25.25,25.25,38276000,0.39
1985-03-01,24.75,24.88,24.00,24.88,61857600,0.38
1985-02-28,25.12,25.12,24.75,24.75,79766400,0.38
1985-02-27,26.75,26.75,25.12,25.12,100895200,0.39
1985-02-26,27.25,27.38,26.75,26.75,47241600,0.41
1985-02-25,27.62,27.75,27.25,27.25,24634400,0.42
1985-02-22,26.87,27.88,26.87,27.62,56632800,0.42
1985-02-21,26.87,27.00,26.87,26.87,77056000,0.41
1985-02-20,27.62,27.75,26.37,26.37,54992000,0.41
1985-02-19,27.88,27.88,27.62,27.62,37458400,0.42
1985-02-15,27.62,28.12,27.38,28.00,43405600,0.43
1985-02-14,28.38,28.62,27.62,27.62,106708000,0.42
1985-02-13,29.75,29.75,28.38,28.38,131756800,0.44
1985-02-12,30.50,30.63,29.75,29.75,56627200,0.46
1985-02-11,30.50,30.75,30.50,30.50,86738400,0.47
1985-02-08,29.87,30.00,29.50,29.87,33006400,0.46
1985-02-07,30.00,30.37,29.87,29.87,61370400,0.46
1985-02-06,30.00,30.00,30.00,30.00,48608000,0.46
1985-02-05,29.50,30.00,29.50,29.50,47510400,0.45
1985-02-04,29.25,29.37,29.25,29.25,54504800,0.45
1985-02-01,29.00,29.13,28.38,28.62,34434400,0.44
1985-01-31,29.87,30.00,29.00,29.00,69059200,0.45
1985-01-30,29.87,30.50,29.87,29.87,123110400,0.46
1985-01-29,30.25,30.50,29.87,29.87,55932800,0.46
1985-01-28,30.25,30.63,30.25,30.25,103045600,0.47
1985-01-25,29.00,29.63,28.38,29.63,79615200,0.46
1985-01-24,29.63,29.63,29.00,29.00,99265600,0.45
1985-01-23,30.13,30.25,29.63,29.63,107626400,0.46
1985-01-22,30.13,30.25,30.13,30.13,106209600,0.46
1985-01-21,29.25,29.50,29.25,29.25,81356800,0.45
1985-01-18,28.12,29.25,28.00,28.62,88166400,0.44
1985-01-17,30.25,30.75,28.12,28.12,136880800,0.43
1985-01-16,30.25,30.75,30.25,30.25,47471200,0.47
1985-01-15,30.63,31.12,30.00,30.00,66242400,0.46
1985-01-14,30.63,30.88,30.63,30.63,67608800,0.47
1985-01-11,30.00,30.25,29.50,29.75,51262400,0.46
1985-01-10,30.00,30.13,30.00,30.00,69266400,0.46
1985-01-09,28.75,29.13,28.75,28.75,41680800,0.44
1985-01-08,28.25,28.50,28.00,28.00,35280000,0.43
1985-01-07,28.38,28.50,28.25,28.25,42728000,0.43
1985-01-04,28.38,28.50,28.00,28.38,34316800,0.44
1985-01-03,28.38,29.13,28.38,28.38,41652800,0.44
1985-01-02,29.13,29.13,27.88,27.88,43825600,0.43
1984-12-31,29.13,29.25,29.13,29.13,51940000,0.45
1984-12-28,27.75,28.87,27.62,28.75,41333600,0.44
1984-12-27,27.75,27.88,27.75,27.75,24690400,0.43
1984-12-26,27.62,27.88,27.62,27.62,16794400,0.42
1984-12-24,27.50,27.62,27.50,27.50,16884000,0.42
1984-12-21,27.38,27.50,26.75,27.00,30973600,0.42
1984-12-20,27.50,28.00,27.38,27.38,34960800,0.42
1984-12-19,28.62,28.75,27.50,27.50,79374400,0.42
1984-12-18,28.62,28.75,28.62,28.62,85142400,0.44
1984-12-17,27.00,27.25,27.00,27.00,31309600,0.42
1984-12-14,25.75,26.63,25.75,26.37,24035200,0.41
1984-12-13,25.75,26.25,25.75,25.75,16710400,0.40
1984-12-12,26.37,26.37,25.50,25.50,27518400,0.39
1984-12-11,26.75,27.13,26.37,26.37,30945600,0.41
1984-12-10,27.25,27.25,26.75,26.75,27871200,0.41
1984-12-07,27.38,28.38,27.13,27.25,123631200,0.42
1984-12-06,27.38,27.50,27.38,27.38,79318400,0.42
1984-12-05,26.13,26.13,26.13,26.13,65727200,0.40
1984-12-04,24.88,25.37,24.88,24.88,30094400,0.38
1984-12-03,24.75,24.88,24.38,24.38,24500000,0.37
1984-11-30,25.37,25.63,24.62,24.75,27176800,0.38
1984-11-29,25.87,25.87,25.37,25.37,43719200,0.39
1984-11-28,25.87,26.50,25.87,25.87,102631200,0.40
1984-11-27,24.62,24.88,24.62,24.62,31852800,0.38
1984-11-26,24.00,24.00,24.00,24.00,25160800,0.37
1984-11-23,23.37,24.12,23.37,23.75,34272000,0.37
1984-11-21,23.13,23.25,23.13,23.13,44682400,0.36
1984-11-20,22.63,22.75,22.63,22.63,65811200,0.35
1984-11-19,23.25,23.37,21.87,21.87,58245600,0.34
1984-11-16,23.75,24.12,23.13,23.25,41440000,0.36
1984-11-15,23.75,24.00,23.75,23.75,26650400,0.37
1984-11-14,23.75,24.00,23.75,23.75,26084800,0.37
1984-11-13,24.12,24.62,23.50,23.50,31668000,0.36
1984-11-12,24.12,24.25,24.12,24.12,28313600,0.37
1984-11-09,24.75,24.88,23.00,23.25,73533600,0.36
1984-11-08,25.75,25.75,24.75,24.75,22030400,0.38
1984-11-07,26.25,26.37,25.75,25.75,57887200,0.40
1984-11-06,26.25,26.37,26.25,26.25,56330400,0.40
1984-11-05,24.88,25.37,24.75,24.75,26342400,0.38
1984-11-02,25.00,25.12,24.75,24.88,6921600,0.38
1984-11-01,25.00,25.25,25.00,25.00,11760000,0.38
1984-10-31,25.00,25.25,24.88,24.88,15058400,0.38
1984-10-30,25.00,25.25,25.00,25.00,18648000,0.38
1984-10-29,24.75,24.88,24.75,24.75,12661600,0.38
1984-10-26,25.25,25.25,24.50,24.62,28711200,0.38
1984-10-25,26.25,26.25,25.25,25.25,39541600,0.39
1984-10-24,26.25,26.50,26.25,26.25,41753600,0.40
1984-10-23,26.00,26.25,26.00,26.00,46608800,0.40
1984-10-22,25.63,26.00,25.37,25.37,28688800,0.39
1984-10-19,25.63,27.38,25.50,25.63,81530400,0.39
1984-10-18,25.63,25.75,25.63,25.63,61790400,0.39
1984-10-17,24.88,25.00,24.88,24.88,39160800,0.38
1984-10-16,24.00,24.12,23.88,23.88,29506400,0.37
1984-10-15,24.00,24.25,24.00,24.00,60816000,0.37
1984-10-12,23.75,23.88,22.50,22.75,66449600,0.35
1984-10-11,23.88,24.50,23.75,23.75,45690400,0.37
1984-10-10,24.62,24.62,23.88,23.88,91212800,0.37
1984-10-09,24.88,25.00,24.62,24.62,31315200,0.38
1984-10-08,24.88,25.00,24.88,24.88,11743200,0.38
1984-10-05,25.37,25.37,24.75,24.88,24393600,0.38
1984-10-04,25.37,25.63,25.37,25.37,31371200,0.39
1984-10-03,25.12,25.50,25.12,25.12,30105600,0.39
1984-10-02,24.75,25.63,24.75,24.75,29562400,0.38
1984-10-01,25.00,25.00,24.50,24.50,24444000,0.38
1984-09-28,25.75,25.75,24.62,25.12,58352000,0.39
1984-09-27,25.75,25.87,25.75,25.75,26482400,0.40
1984-09-26,26.13,27.25,25.75,25.75,27742400,0.40
1984-09-25,26.50,26.50,26.13,26.13,41697600,0.40
1984-09-24,26.87,27.00,26.63,26.63,19751200,0.41
1984-09-21,27.13,27.88,26.50,26.87,24959200,0.41
1984-09-20,27.13,27.38,27.13,27.13,16542400,0.42
1984-09-19,27.62,27.88,27.00,27.00,26572000,0.42
1984-09-18,28.62,28.87,27.62,27.62,24326400,0.42
1984-09-17,28.62,29.00,28.62,28.62,48188000,0.44
1984-09-14,27.62,28.50,27.62,27.88,61717600,0.43
1984-09-13,27.50,27.62,27.50,27.50,51833600,0.42
1984-09-12,26.87,27.00,26.13,26.13,33280800,0.40
1984-09-11,26.63,27.38,26.63,26.87,38096800,0.41
1984-09-10,26.50,26.63,25.87,26.37,16156000,0.41
1984-09-07,26.50,26.87,26.25,26.50,20815200,0.41
1984-09-06,26.25,26.87,26.25,26.50,32743200,0.41
1984-09-05,26.25,26.63,26.00,26.25,25939200,0.40
1984-09-04,26.50,26.75,26.00,26.25,29960000,0.40
1984-08-31,27.00,27.13,26.13,26.50,34462400,0.41
1984-08-30,27.50,27.88,27.00,27.00,12740000,0.42
1984-08-29,28.25,28.38,27.25,27.50,18530400,0.42
1984-08-28,27.88,28.25,27.62,28.25,14789600,0.43
1984-08-27,28.12,28.12,27.38,27.88,21918400,0.43
1984-08-24,28.12,28.50,27.88,28.12,17724000,0.43
1984-08-23,28.00,28.62,28.00,28.12,20854400,0.43
1984-08-22,28.50,29.25,27.75,28.00,55104000,0.43
1984-08-21,27.38,28.75,27.38,28.50,44884000,0.44
1984-08-20,27.50,27.62,26.63,27.38,34613600,0.42
1984-08-17,28.12,28.25,27.13,27.50,38483200,0.42
1984-08-16,27.88,28.38,27.50,28.12,36204000,0.43
1984-08-15,28.75,28.75,27.62,27.88,44721600,0.43
1984-08-14,30.00,30.25,28.50,28.87,43517600,0.44
1984-08-13,28.50,30.25,28.12,30.00,60362400,0.46
1984-08-10,29.75,30.88,28.38,28.50,99344000,0.44
1984-08-09,28.50,30.00,27.88,29.75,64405600,0.46
1984-08-08,29.63,30.25,28.25,28.50,73600800,0.44
1984-08-07,29.25,30.00,27.88,29.63,83120800,0.46
1984-08-06,27.38,30.50,27.25,29.25,156699200,0.45
1984-08-03,24.12,27.50,24.00,27.38,154515200,0.42
1984-08-02,25.00,25.37,24.12,24.12,75919200,0.37
1984-08-01,25.50,25.75,24.25,25.00,71433600,0.38
1984-07-31,25.50,25.87,24.88,25.50,49907200,0.39
1984-07-30,27.13,27.25,25.25,25.50,31259200,0.39
1984-07-27,27.25,27.50,27.00,27.13,18485600,0.42
1984-07-26,26.75,27.62,26.50,27.25,35834400,0.42
1984-07-25,26.75,27.38,26.75,26.75,50114400,0.41
1984-07-24,25.12,27.00,25.00,26.63,44811200,0.41
1984-07-23,25.37,25.37,24.50,25.12,23508800,0.39
1984-07-20,25.37,25.75,25.25,25.37,8293600,0.39
1984-07-19,25.37,25.75,25.12,25.37,19476800,0.39
1984-07-18,25.75,25.87,25.25,25.37,26006400,0.39
1984-07-17,25.75,26.00,25.37,25.75,21212800,0.40
1984-07-16,26.37,26.37,25.00,25.75,50747200,0.40
1984-07-13,26.63,27.13,26.00,26.37,33986400,0.41
1984-07-12,26.50,27.13,26.37,26.63,42173600,0.41
1984-07-11,26.87,27.25,26.13,26.50,30273600,0.41
1984-07-10,26.25,27.13,26.13,26.87,43075200,0.41
1984-07-09,25.12,26.37,24.75,26.25,47667200,0.40
1984-07-06,24.75,25.50,24.25,25.12,23912000,0.39
1984-07-05,25.25,25.50,24.38,24.75,23296000,0.38
1984-07-03,25.63,25.75,24.88,25.25,44766400,0.39
1984-07-02,26.50,26.63,25.12,25.63,39916800,0.39
1984-06-29,26.37,27.75,26.37,26.50,35498400,0.41
1984-06-28,25.25,26.75,25.25,26.37,29579200,0.41
1984-06-27,26.00,26.25,24.25,25.25,94320800,0.39
1984-06-26,27.25,27.38,26.00,26.00,37161600,0.40
1984-06-25,28.62,28.87,27.00,27.25,41871200,0.42
1984-06-22,29.00,29.50,28.62,28.62,21151200,0.44
1984-06-21,30.25,30.63,29.00,29.00,35476000,0.45
1984-06-20,29.37,30.25,28.75,30.25,29881600,0.47
1984-06-19,29.63,30.37,29.37,29.37,40236000,0.45
1984-06-18,29.00,29.75,28.38,29.63,28649600,0.46
1984-06-15,28.87,29.37,28.87,29.00,22444800,0.45
1984-06-14,29.75,29.75,28.75,28.87,25239200,0.44
1984-06-13,29.25,29.87,29.25,29.75,28929600,0.46
1984-06-12,28.62,29.50,28.50,29.13,29282400,0.45
1984-06-11,28.62,28.87,28.25,28.62,21061600,0.44
1984-06-08,28.75,28.87,28.00,28.62,27244000,0.44
1984-06-07,29.00,29.13,28.12,28.75,25636800,0.44
1984-06-06,27.88,29.13,27.75,29.00,40364800,0.45
1984-06-05,29.13,29.13,27.75,27.88,82107200,0.43
1984-06-04,30.37,30.75,29.37,29.63,37072000,0.46
1984-06-01,29.37,30.37,29.25,30.37,60575200,0.47
1984-05-31,29.00,29.75,28.75,29.37,41753600,0.45
1984-05-30,29.37,29.50,28.00,29.00,79609600,0.45
1984-05-29,29.50,29.75,28.87,29.37,39065600,0.45
1984-05-25,29.37,29.87,29.13,29.50,30027200,0.45
1984-05-24,30.25,30.25,28.87,29.37,48328000,0.45
1984-05-23,30.88,31.12,30.25,30.25,42240800,0.47
1984-05-22,31.88,31.88,30.00,30.88,75314400,0.47
1984-05-21,29.75,32.25,29.63,31.88,108763200,0.49
1984-05-18,29.13,29.87,28.75,29.75,48367200,0.46
1984-05-17,30.50,30.50,28.75,29.13,70487200,0.45
1984-05-16,31.88,32.12,30.37,30.50,54930400,0.47
1984-05-15,31.62,32.12,31.50,31.88,25676000,0.49
1984-05-14,32.12,32.12,31.25,31.62,22321600,0.49
1984-05-11,33.13,33.25,31.00,32.25,49431200,0.50
1984-05-10,33.13,33.63,32.25,33.13,59656800,0.51
1984-05-09,32.87,34.38,32.50,33.13,101253600,0.51
1984-05-08,31.25,33.13,31.25,32.87,63750400,0.51
1984-05-07,30.13,31.38,29.87,31.12,40017600,0.48
1984-05-04,31.62,31.62,30.00,30.13,65111200,0.46
1984-05-03,33.00,33.00,31.00,31.62,81855200,0.49
1984-05-02,33.25,33.50,32.37,33.00,79329600,0.51
1984-05-01,31.75,33.25,31.75,33.25,101628800,0.51
1984-04-30,30.13,31.38,29.87,31.38,73287200,0.48
1984-04-27,29.75,30.75,29.25,30.13,92999200,0.46
1984-04-26,27.75,29.87,27.75,29.75,79626400,0.46
1984-04-25,27.88,28.12,27.38,27.62,48720000,0.42
1984-04-24,28.38,28.87,27.75,27.88,70392000,0.43
1984-04-23,28.25,29.13,28.00,28.38,73466400,0.44
1984-04-19,28.00,28.38,27.75,28.25,30850400,0.43
1984-04-18,27.50,28.12,27.38,28.00,49918400,0.43
1984-04-17,26.75,27.88,26.75,27.50,83238400,0.42
1984-04-16,25.75,26.37,25.12,26.25,17029600,0.40
1984-04-13,25.75,26.37,25.50,25.75,25849600,0.40
1984-04-12,24.50,26.00,24.12,25.75,19600000,0.40
1984-04-11,24.75,25.37,24.25,24.50,17651200,0.38
1984-04-10,24.00,24.75,24.00,24.75,14274400,0.38
1984-04-09,23.50,24.25,23.50,23.50,13563200,0.36
1984-04-06,24.12,24.38,23.00,23.50,21397600,0.36
1984-04-05,24.50,24.88,24.12,24.12,20703200,0.37
1984-04-04,25.00,25.12,24.50,24.50,26919200,0.38
1984-04-03,24.88,25.12,24.62,25.00,11026400,0.38
1984-04-02,24.75,25.25,24.50,24.88,13664000,0.38
1984-03-30,25.37,25.50,24.50,24.75,11435200,0.38
1984-03-29,25.50,25.75,25.25,25.37,9794400,0.39
1984-03-28,25.12,25.63,25.12,25.50,18872000,0.39
1984-03-27,25.75,25.87,24.88,25.00,24824800,0.38
1984-03-26,25.50,26.13,25.25,25.75,14240800,0.40
1984-03-23,25.50,25.75,25.00,25.50,15282400,0.39
1984-03-22,26.00,26.00,25.12,25.50,12796000,0.39
1984-03-21,26.00,26.63,25.87,26.00,11916800,0.40
1984-03-20,26.25,26.75,25.12,26.00,25132800,0.40
1984-03-19,26.50,26.50,25.87,26.25,20647200,0.40
1984-03-16,26.75,27.75,26.37,26.63,31175200,0.41
1984-03-15,26.63,27.00,26.37,26.75,13820800,0.41
1984-03-14,27.00,27.13,26.50,26.63,14901600,0.41
1984-03-13,27.38,27.75,26.75,27.00,38220000,0.42
1984-03-12,26.50,27.50,26.50,27.38,31259200,0.42
1984-03-09,26.87,26.87,26.25,26.37,16514400,0.41
1984-03-08,26.50,27.13,26.50,26.87,32446400,0.41
1984-03-07,25.75,26.63,25.12,26.50,24141600,0.41
1984-03-06,26.75,27.25,25.63,25.75,24746400,0.40
1984-03-05,27.25,27.38,26.37,26.75,18401600,0.41
1984-03-02,27.00,28.00,26.87,27.25,47812800,0.42
1984-03-01,26.25,27.13,25.63,27.00,33090400,0.42
1984-02-29,25.50,26.87,25.25,26.25,33510400,0.40
1984-02-28,27.00,27.13,25.12,25.50,42481600,0.39
1984-02-27,27.13,27.50,26.37,27.00,30391200,0.42
1984-02-24,26.87,27.50,26.87,27.13,19454400,0.42
1984-02-23,27.38,27.38,26.00,26.87,38763200,0.41
1984-02-22,26.25,27.62,26.25,27.38,55843200,0.42
1984-02-21,25.00,26.25,24.88,26.13,30072000,0.40
1984-02-17,25.37,26.00,25.00,25.00,33661600,0.38
1984-02-16,25.12,25.50,24.50,25.37,26308800,0.39
1984-02-15,25.63,26.75,24.88,25.12,50209600,0.39
1984-02-14,24.25,25.75,24.25,25.63,52264800,0.39
1984-02-13,24.38,24.62,23.88,24.25,26432000,0.37
1984-02-10,23.63,25.00,23.63,24.38,35991200,0.37
1984-02-09,23.25,24.12,22.63,23.63,58699200,0.36
1984-02-08,24.12,24.50,23.25,23.25,37055200,0.36
1984-02-07,23.25,24.25,22.37,24.12,54432000,0.37
1984-02-06,24.50,24.50,23.13,23.25,41389600,0.36
1984-02-03,24.88,25.50,24.50,24.50,36372000,0.38
1984-02-02,24.62,25.00,24.12,24.88,33728800,0.38
1984-02-01,24.75,25.50,24.50,24.62,40779200,0.38
1984-01-31,24.75,25.25,23.13,24.75,86273600,0.38
1984-01-30,26.13,26.63,24.12,24.75,69367200,0.38
1984-01-27,27.62,27.75,25.63,26.13,48524000,0.40
1984-01-26,27.00,28.00,27.00,27.62,42123200,0.42
1984-01-25,27.25,28.87,26.87,27.00,65968000,0.42
1984-01-24,28.87,29.00,26.50,27.25,80057600,0.42
1984-01-23,28.62,29.13,28.38,28.87,69591200,0.44
1984-01-20,29.00,29.13,28.25,28.62,35336000,0.44
1984-01-19,28.75,29.50,28.50,29.00,37430400,0.45
1984-01-18,28.62,29.25,28.12,28.75,55126400,0.44
1984-01-17,27.88,28.75,27.88,28.62,37268000,0.44
1984-01-16,27.25,28.25,27.13,27.88,34395200,0.43
1984-01-13,27.88,28.25,26.75,27.25,30436000,0.42
1984-01-12,28.00,28.38,27.62,27.88,27585600,0.43
1984-01-11,27.62,28.50,27.50,28.00,43988000,0.43
1984-01-10,26.25,27.62,26.25,27.62,43047200,0.42
1984-01-09,27.75,27.75,25.37,26.25,53933600,0.40
1984-01-06,28.25,28.62,27.25,27.75,42123200,0.43
1984-01-05,27.88,29.00,27.62,28.25,76428800,0.43
1984-01-04,25.75,28.00,25.75,27.88,73152800,0.43
1984-01-03,24.38,26.13,24.38,25.63,37548000,0.39
1983-12-30,24.38,25.00,24.25,24.38,22965600,0.37
1983-12-29,25.00,25.25,24.38,24.38,25687200,0.37
1983-12-28,24.75,25.25,24.50,25.00,32138400,0.38
1983-12-27,24.62,25.00,24.62,24.75,24108000,0.38
1983-12-23,24.75,24.88,24.25,24.62,12140800,0.38
1983-12-22,24.25,24.75,24.12,24.75,32636800,0.38
1983-12-21,23.37,24.25,23.25,24.25,42946400,0.37
1983-12-20,24.00,24.00,23.00,23.37,44436000,0.36
1983-12-19,24.75,25.00,23.88,24.00,43400000,0.37
1983-12-16,24.38,25.00,24.25,24.75,46216800,0.38
1983-12-15,23.37,24.75,23.37,24.38,79150400,0.37
1983-12-14,22.50,23.63,21.62,23.37,50472800,0.36
1983-12-13,21.50,22.75,21.38,22.50,49386400,0.35
1983-12-12,21.62,21.75,21.00,21.50,16284800,0.33
1983-12-09,21.50,22.13,21.25,21.62,20692000,0.33
1983-12-08,21.00,22.13,21.00,21.50,34406400,0.33
1983-12-07,20.50,21.50,20.25,21.00,22288000,0.32
1983-12-06,20.38,20.62,20.25,20.50,12997600,0.32
1983-12-05,19.87,20.50,19.75,20.38,11289600,0.31
1983-12-02,20.25,20.25,19.75,19.87,21341600,0.31
1983-12-01,20.38,20.88,20.00,20.25,19168800,0.31
1983-11-30,20.75,21.00,20.38,20.38,16083200,0.31
1983-11-29,21.00,21.50,20.50,20.75,23822400,0.32
1983-11-28,20.50,21.12,20.38,21.00,18099200,0.32
1983-11-25,20.38,20.62,20.38,20.50,9324000,0.32
1983-11-23,21.50,21.50,20.00,20.38,28588000,0.31
1983-11-22,21.50,21.75,21.25,21.50,26297600,0.33
1983-11-21,20.62,21.62,20.62,21.50,26252800,0.33
1983-11-18,20.50,20.88,20.25,20.62,19975200,0.32
1983-11-17,20.00,20.75,20.00,20.50,22596000,0.32
1983-11-16,19.75,20.50,19.63,20.00,25569600,0.31
1983-11-15,19.75,19.87,19.00,19.75,29657600,0.30
1983-11-14,20.00,20.25,19.63,19.75,27070400,0.30
1983-11-11,19.63,20.38,19.50,20.00,29008000,0.31
1983-11-10,19.25,20.13,19.25,19.63,55518400,0.30
1983-11-09,17.88,19.25,17.50,19.25,88368000,0.30
1983-11-08,19.50,19.50,17.25,17.88,305379200,0.27
1983-11-07,21.12,21.62,20.75,21.00,38029600,0.32
1983-11-04,21.87,22.00,21.00,21.12,36685600,0.32
1983-11-03,23.50,23.63,21.00,21.87,71500800,0.34
1983-11-02,23.00,24.12,23.00,23.50,50618400,0.36
1983-11-01,22.63,24.00,21.62,23.00,82096000,0.35
1983-10-31,21.12,23.00,21.12,22.63,43293600,0.35
1983-10-28,21.12,21.38,20.38,20.88,20300000,0.32
1983-10-27,20.13,21.62,20.13,21.12,24460800,0.32
1983-10-26,21.25,21.50,20.00,20.13,32228000,0.31
1983-10-25,21.12,21.87,21.00,21.25,42112000,0.33
1983-10-24,19.87,21.12,17.88,21.12,64848000,0.32
1983-10-21,20.38,20.88,19.63,19.87,39250400,0.31
1983-10-20,21.50,22.13,19.87,20.38,32922400,0.31
1983-10-19,19.37,22.25,19.13,21.50,71848000,0.33
1983-10-18,20.75,20.75,18.87,19.37,95743200,0.30
1983-10-17,22.75,22.75,20.88,21.00,54779200,0.32
1983-10-14,23.00,23.75,22.50,22.75,69815200,0.35
1983-10-13,21.75,24.00,21.75,23.00,105128800,0.35
1983-10-12,19.37,21.25,19.25,21.12,118154400,0.32
1983-10-11,19.75,19.87,19.13,19.37,63190400,0.30
1983-10-10,20.13,20.13,18.37,19.75,129281600,0.30
1983-10-07,22.25,23.75,20.13,20.38,61583200,0.31
1983-10-06,22.50,22.87,21.75,22.25,58234400,0.34
1983-10-05,22.87,23.25,22.13,22.50,47667200,0.35
1983-10-04,23.13,23.63,22.75,22.87,42403200,0.35
1983-10-03,23.13,23.50,22.63,23.13,38225600,0.36
1983-09-30,22.75,23.63,22.50,23.13,29467200,0.36
1983-09-29,22.87,23.75,22.63,22.75,70694400,0.35
1983-09-28,23.50,23.50,22.13,22.87,93374400,0.35
1983-09-27,24.88,25.00,23.00,23.50,104277600,0.36
1983-09-26,25.87,25.87,24.38,24.88,192192000,0.38
1983-09-22,31.50,32.63,31.12,32.50,36030400,0.50
1983-09-21,32.12,32.63,31.38,31.50,26588800,0.48
1983-09-20,32.00,33.50,32.00,32.12,56604800,0.49
1983-09-19,29.37,32.25,29.25,32.00,50495200,0.49
1983-09-16,30.13,30.13,29.13,29.37,56436800,0.45
1983-09-15,31.62,31.75,29.75,30.13,39709600,0.46
1983-09-14,32.00,32.75,31.00,31.62,45382400,0.49
1983-09-13,30.63,32.50,30.37,32.00,51044000,0.49
1983-09-12,30.63,32.50,30.25,30.63,66578400,0.47
1983-09-09,31.75,31.88,30.50,30.63,53172000,0.47
1983-09-08,34.62,35.00,31.25,31.75,76764800,0.49
1983-09-07,39.25,39.25,33.87,34.62,96213600,0.53
1983-09-06,38.75,39.75,38.75,39.37,45421600,0.61
1983-09-02,36.37,38.00,36.25,38.00,32334400,0.58
1983-09-01,37.25,38.50,35.50,36.37,54532800,0.56
1983-08-31,33.13,37.25,33.13,37.25,50058400,0.57
1983-08-30,31.25,33.50,31.25,32.87,58486400,0.51
1983-08-29,30.88,31.62,30.00,31.25,34574400,0.48
1983-08-26,30.50,31.00,30.25,30.88,23296000,0.47
1983-08-25,30.25,30.75,30.00,30.50,47443200,0.47
1983-08-24,31.75,31.75,30.13,30.25,28324800,0.47
1983-08-23,33.63,33.63,31.62,31.88,23396800,0.49
1983-08-22,33.75,34.13,33.25,33.63,21341600,0.52
1983-08-19,33.50,34.00,33.25,33.75,14649600,0.52
1983-08-18,33.13,33.87,33.00,33.50,20434400,0.52
1983-08-17,33.87,34.25,32.75,33.13,23609600,0.51
1983-08-16,34.38,34.75,33.50,33.87,22842400,0.52
1983-08-15,33.50,34.38,33.37,34.38,38068800,0.53
1983-08-12,33.75,34.50,33.13,33.50,18659200,0.52
1983-08-11,34.25,34.75,33.25,33.75,22545600,0.52
1983-08-10,34.38,34.62,33.50,34.25,40493600,0.53
1983-08-09,34.00,34.88,33.75,34.38,37592800,0.53
1983-08-08,33.87,34.75,33.13,34.00,19202400,0.52
1983-08-05,33.25,34.50,33.00,33.87,32855200,0.52
1983-08-04,34.88,35.25,31.75,33.25,73029600,0.51
1983-08-03,34.38,35.62,33.87,34.88,30956800,0.54
1983-08-02,34.50,35.00,34.25,34.38,25412800,0.53
1983-08-01,34.88,36.37,34.25,34.50,58111200,0.53
1983-07-29,34.00,35.25,33.87,34.88,55081600,0.54
1983-07-28,36.25,36.75,34.00,34.00,67620000,0.52
1983-07-27,39.12,40.37,35.75,36.25,75079200,0.56
1983-07-26,43.13,43.37,37.50,39.12,67244800,0.60
1983-07-25,43.75,43.75,42.50,43.13,19107200,0.66
1983-07-22,43.37,43.87,43.25,43.75,29108800,0.67
1983-07-21,41.25,44.37,41.00,43.37,79346400,0.67
1983-07-20,43.75,44.13,40.75,41.25,76221600,0.63
1983-07-19,44.25,46.37,43.37,43.75,42784000,0.67
1983-07-18,44.37,44.50,43.25,44.25,20406400,0.68
1983-07-15,46.00,46.00,44.13,44.37,16990400,0.68
1983-07-14,46.12,46.87,45.75,46.00,18726400,0.71
1983-07-13,46.37,46.50,45.38,46.12,32250400,0.71
1983-07-12,47.50,48.00,46.12,46.37,18799200,0.71
1983-07-11,46.25,48.25,46.25,47.50,28229600,0.73
1983-07-08,46.75,46.75,46.00,46.25,17544800,0.71
1983-07-07,47.37,47.50,46.50,46.75,22360800,0.72
1983-07-06,47.25,47.50,46.37,47.37,23979200,0.73
1983-07-05,49.25,49.38,47.13,47.25,20512800,0.73
1983-07-01,48.88,49.75,48.62,49.25,43064000,0.76
1983-06-30,49.12,50.00,48.62,48.88,27641600,0.75
1983-06-29,46.87,49.62,45.75,49.12,73595200,0.76
1983-06-28,50.37,50.63,46.50,46.87,87292800,0.72
1983-06-27,53.25,53.25,50.37,50.37,30760800,0.77
1983-06-24,53.63,54.37,53.12,53.25,11911200,0.82
1983-06-23,55.13,55.13,53.50,53.63,33499200,0.82
1983-06-22,53.87,55.62,53.87,55.38,35240800,0.85
1983-06-21,53.37,54.00,52.38,53.75,31365600,0.83
1983-06-20,56.12,56.50,52.88,53.37,34893600,0.82
1983-06-17,57.25,57.50,56.12,56.12,14011200,0.86
1983-06-16,54.63,57.25,54.63,57.25,30721600,0.88
1983-06-15,55.88,55.88,53.25,54.37,48339200,0.84
1983-06-14,57.25,57.75,55.75,56.00,42632800,0.86
1983-06-13,59.25,59.38,55.00,57.25,44816800,0.88
1983-06-10,59.50,59.88,59.12,59.25,9357600,0.91
1983-06-09,59.88,60.50,58.37,59.50,13697600,0.91
1983-06-08,60.63,60.87,59.38,59.88,21011200,0.92
1983-06-07,62.75,63.25,60.63,60.63,24544800,0.93
1983-06-06,61.37,62.75,61.37,62.75,26023200,0.96
1983-06-03,58.50,61.63,58.50,61.37,16133600,0.94
1983-06-02,58.13,58.50,57.75,58.50,19857600,0.90
1983-06-01,57.75,58.25,57.25,58.13,24522400,0.89
1983-05-31,59.25,59.25,56.62,57.75,11384800,0.89
1983-05-27,59.38,60.00,59.12,59.38,14156800,0.91
1983-05-26,60.00,60.37,58.88,59.38,26392800,0.91
1983-05-25,60.50,61.00,59.12,60.00,38432800,0.92
1983-05-24,57.50,60.50,57.50,60.50,26924800,0.93
1983-05-23,56.87,57.50,55.75,57.50,30436000,0.88
1983-05-20,54.13,57.00,53.37,56.87,36523200,0.87
1983-05-19,52.50,54.25,52.50,54.13,17572800,0.83
1983-05-18,51.88,53.00,51.88,52.50,39250400,0.81
1983-05-17,51.75,52.00,51.13,51.88,38589600,0.80
1983-05-16,53.12,53.12,51.50,51.75,17298400,0.80
1983-05-13,52.88,53.63,52.88,53.12,12241600,0.82
1983-05-12,53.37,53.37,52.38,52.88,24606400,0.81
1983-05-11,54.75,55.00,53.00,53.37,13815200,0.82
1983-05-10,54.37,55.38,54.13,54.75,12975200,0.84
1983-05-09,55.13,55.25,53.87,54.37,17292800,0.84
1983-05-06,54.87,55.75,53.75,55.13,25037600,0.85
1983-05-05,51.50,55.00,51.50,54.87,35123200,0.84
1983-05-04,48.50,51.50,48.50,51.50,32278400,0.79
1983-05-03,49.00,49.12,47.63,48.50,26499200,0.75
1983-05-02,50.50,50.75,48.38,49.00,24270400,0.75
1983-04-29,50.00,50.75,49.38,50.50,77078400,0.78
1983-04-28,49.50,50.25,48.88,50.00,19852000,0.77
1983-04-27,50.00,51.13,49.00,49.50,21509600,0.76
1983-04-26,48.62,50.63,48.50,50.00,24858400,0.77
1983-04-25,51.00,51.37,48.38,48.62,31427200,0.75
1983-04-22,52.00,52.50,50.75,51.00,31796800,0.78
1983-04-21,51.25,52.75,51.25,52.00,57512000,0.80
1983-04-20,46.50,51.00,46.50,50.63,72083200,0.78
1983-04-19,47.00,47.37,46.25,46.50,58469600,0.71
1983-04-18,46.00,47.87,46.00,47.00,38892000,0.72
1983-04-15,45.00,46.12,45.00,45.75,28750400,0.70
1983-04-14,44.00,45.12,43.63,45.00,34092800,0.69
1983-04-13,42.50,44.13,42.50,44.00,47443200,0.68
1983-04-12,41.62,42.62,41.62,42.50,43512000,0.65
1983-04-11,39.37,41.88,38.75,41.62,57618400,0.64
1983-04-08,39.63,39.87,38.62,39.37,37564800,0.61
1983-04-07,40.00,40.25,39.37,39.63,36377600,0.61
1983-04-06,40.37,40.50,39.50,40.00,53496800,0.62
1983-04-05,41.13,42.00,40.37,40.37,30525600,0.62
1983-04-04,42.25,42.25,40.13,41.13,31847200,0.63
1983-03-31,44.25,44.50,42.25,42.25,21285600,0.65
1983-03-30,43.75,44.37,43.75,44.25,21952000,0.68
1983-03-29,42.62,44.13,42.62,43.75,25933600,0.67
1983-03-28,43.00,43.00,41.75,42.50,18642400,0.65
1983-03-25,43.13,43.87,43.00,43.13,14515200,0.66
1983-03-24,42.38,43.63,42.25,43.13,25614400,0.66
1983-03-23,44.50,44.63,42.25,42.38,35190400,0.65
1983-03-22,44.00,45.12,44.00,44.50,25250400,0.68
1983-03-21,43.00,44.13,42.75,44.00,26006400,0.68
1983-03-18,42.38,43.50,42.25,43.00,21532000,0.66
1983-03-17,42.00,42.38,41.88,42.38,11037600,0.65
1983-03-16,42.00,43.50,41.75,42.00,27742400,0.65
1983-03-15,41.38,42.00,40.13,42.00,18765600,0.65
1983-03-14,42.25,42.25,40.37,41.38,42968800,0.64
1983-03-11,43.00,43.75,41.38,42.38,21940800,0.65
1983-03-10,43.63,44.13,42.62,43.00,28151200,0.66
1983-03-09,42.38,43.63,41.62,43.63,49834400,0.67
1983-03-08,43.50,43.50,41.75,42.38,55160000,0.65
1983-03-07,44.63,44.75,42.50,43.75,38169600,0.67
1983-03-04,45.25,45.38,43.25,44.63,37951200,0.69
1983-03-03,46.75,47.25,45.12,45.25,32883200,0.70
1983-03-02,46.37,47.00,46.25,46.75,26488000,0.72
1983-03-01,45.62,46.63,45.50,46.37,35067200,0.71
1983-02-28,46.75,46.87,45.50,45.62,33073600,0.70
1983-02-25,48.13,48.62,46.50,46.75,28672000,0.72
1983-02-24,47.25,48.38,47.25,48.13,28873600,0.74
1983-02-23,46.50,47.13,46.12,46.87,27008800,0.72
1983-02-22,45.62,47.75,45.62,46.50,49196000,0.71
1983-02-18,44.00,45.88,43.50,45.38,28722400,0.70
1983-02-17,44.50,44.50,42.62,44.00,34042400,0.68
1983-02-16,45.38,45.38,44.25,44.50,29142400,0.68
1983-02-15,46.25,46.63,44.88,45.38,28795200,0.70
1983-02-14,46.50,46.50,45.12,46.25,31544800,0.71
1983-02-11,45.38,47.25,45.38,46.50,50887200,0.71
1983-02-10,42.25,45.25,42.25,45.00,59180800,0.69
1983-02-09,41.88,42.50,40.75,42.25,45203200,0.65
1983-02-08,42.25,42.87,41.38,41.88,42028000,0.64
1983-02-07,44.00,44.63,41.50,42.25,35728000,0.65
1983-02-04,44.63,45.38,43.87,44.00,53586400,0.68
1983-02-03,42.87,44.75,42.50,44.63,63134400,0.69
1983-02-02,41.75,43.75,41.13,42.87,66763200,0.66
1983-02-01,40.87,41.75,40.25,41.75,52740800,0.64
1983-01-31,41.00,41.62,40.13,40.87,47000800,0.63
1983-01-28,40.75,42.00,40.50,41.00,99433600,0.63
1983-01-27,38.12,41.00,38.00,40.75,26079200,0.63
1983-01-26,37.00,38.50,37.00,38.12,50803200,0.59
1983-01-25,35.25,37.50,35.00,36.63,41759200,0.56
1983-01-24,37.37,37.37,34.62,35.25,78853600,0.54
1983-01-21,37.37,39.00,37.00,37.37,100648800,0.57
1983-01-20,33.63,37.37,33.63,37.37,176960000,0.57
1983-01-19,33.37,34.00,33.25,33.63,42414400,0.52
1983-01-18,34.13,34.88,32.50,33.37,54947200,0.51
1983-01-17,33.00,34.62,32.75,34.13,58716000,0.52
1983-01-14,30.88,33.00,30.88,33.00,46160800,0.51
1983-01-13,30.75,31.00,30.25,30.75,20568800,0.47
1983-01-12,29.50,31.50,29.50,30.75,44245600,0.47
1983-01-11,28.75,29.50,28.75,29.13,347200,0.45
1983-01-10,27.50,29.00,27.25,28.75,68835200,0.44
1983-01-07,29.13,29.50,27.50,27.50,43013600,0.42
1983-01-06,30.25,30.37,29.00,29.13,24449600,0.45
1983-01-05,30.13,30.50,29.63,30.25,35386400,0.47
1983-01-04,28.50,30.25,28.00,30.13,55927200,0.46
1983-01-03,29.87,30.25,28.25,28.50,28207200,0.44
1982-12-31,30.00,30.37,29.87,29.87,12415200,0.46
1982-12-30,31.38,31.75,29.63,30.00,39216800,0.46
1982-12-29,32.50,32.63,31.00,31.38,20176800,0.48
1982-12-28,32.75,33.75,32.12,32.50,28341600,0.50
1982-12-27,32.00,32.87,31.75,32.75,15467200,0.50
1982-12-23,31.12,32.00,30.88,32.00,21744800,0.49
1982-12-22,30.37,31.12,30.37,31.12,25306400,0.48
1982-12-21,30.00,30.25,29.50,30.25,19986400,0.47
1982-12-20,30.13,30.25,29.75,30.00,17444000,0.46
1982-12-17,28.75,30.37,28.62,30.13,20182400,0.46
1982-12-16,28.25,29.25,28.00,28.75,35291200,0.44
1982-12-15,28.38,28.50,27.62,28.25,32698400,0.43
1982-12-14,28.62,30.37,28.00,28.38,67513600,0.44
1982-12-13,29.00,29.00,28.62,28.62,23844800,0.44
1982-12-10,31.00,31.00,28.87,29.25,41871200,0.45
1982-12-09,32.63,32.63,31.00,31.50,48664000,0.48
1982-12-08,33.87,34.88,33.00,33.13,28078400,0.51
1982-12-07,33.50,34.62,32.75,33.87,41820800,0.52
1982-12-06,31.75,33.75,31.50,33.50,36646400,0.52
1982-12-03,32.12,32.12,31.38,31.75,11894400,0.49
1982-12-02,32.50,33.00,32.00,32.50,41182400,0.50
1982-12-01,31.88,33.75,31.88,32.50,51710400,0.50
1982-11-30,28.87,32.00,28.75,31.88,39799200,0.49
1982-11-29,29.00,29.37,28.00,28.87,12488000,0.44
1982-11-26,29.50,29.87,28.38,29.00,25496800,0.45
1982-11-24,28.87,30.50,28.75,29.50,18435200,0.45
1982-11-23,28.50,29.75,28.50,28.87,22125600,0.44
1982-11-22,30.88,30.88,28.12,28.12,25312000,0.43
1982-11-19,31.38,31.62,30.75,30.88,24326400,0.47
1982-11-18,31.38,31.88,31.25,31.38,38169600,0.48
1982-11-17,30.00,31.50,30.00,31.38,36036000,0.48
1982-11-16,31.62,31.75,29.87,30.00,45505600,0.46
1982-11-15,32.37,32.75,31.25,31.62,31147200,0.49
1982-11-12,33.00,34.00,32.37,32.37,32776800,0.50
1982-11-11,31.00,33.00,30.50,33.00,30788800,0.51
1982-11-10,30.00,31.50,30.00,31.00,50696800,0.48
1982-11-09,28.87,30.13,28.75,29.87,44945600,0.46
1982-11-08,30.13,30.37,28.75,28.87,29797600,0.44
1982-11-05,30.75,30.75,29.63,30.13,35375200,0.46
1982-11-04,30.75,31.88,30.50,31.00,82269600,0.48
1982-11-03,28.62,30.75,28.62,30.75,58783200,0.47
1982-11-02,27.00,29.50,27.00,28.62,77711200,0.44
1982-11-01,25.37,27.00,25.12,26.75,26090400,0.41
1982-10-29,25.12,25.37,24.75,25.37,29528800,0.39
1982-10-28,25.12,25.37,24.75,25.12,54420800,0.39
1982-10-27,24.50,25.25,24.50,25.12,47790400,0.39
1982-10-26,24.38,24.62,23.25,24.50,41938400,0.38
1982-10-25,25.87,26.00,24.25,24.38,46233600,0.37
1982-10-22,26.00,26.75,25.87,25.87,40420800,0.40
1982-10-21,25.37,26.75,25.00,26.00,56879200,0.40
1982-10-20,24.00,25.63,23.88,25.37,60524800,0.39
1982-10-19,23.50,24.25,23.50,24.00,30710400,0.37
1982-10-18,23.00,23.63,23.00,23.50,23587200,0.36
1982-10-15,23.50,23.50,22.63,23.00,36153600,0.35
1982-10-14,23.50,23.88,23.13,23.63,44665600,0.36
1982-10-13,23.25,24.25,23.00,23.50,49711200,0.36
1982-10-12,24.00,24.38,23.00,23.25,64736000,0.36
1982-10-11,23.50,24.75,23.50,24.00,78433600,0.37
1982-10-08,21.87,23.63,21.75,23.50,68885600,0.36
1982-10-07,20.38,22.00,20.38,21.87,77918400,0.34
1982-10-06,18.87,20.25,18.87,20.25,43383200,0.31
1982-10-05,18.75,19.25,18.75,18.87,20059200,0.29
1982-10-04,18.50,18.87,18.00,18.75,17332000,0.29
1982-10-01,18.50,18.75,18.50,18.50,11564000,0.28
1982-09-30,18.37,18.37,18.25,18.25,18670400,0.28
1982-09-29,18.37,18.50,18.37,18.37,16391200,0.28
1982-09-28,18.37,18.63,18.37,18.37,21380800,0.28
1982-09-27,18.12,18.37,18.12,18.12,9536800,0.28
1982-09-24,18.25,18.25,18.12,18.12,44548000,0.28
1982-09-23,18.75,18.87,18.75,18.75,34955200,0.29
1982-09-22,18.75,18.87,18.75,18.75,25844000,0.29
1982-09-21,18.25,18.37,18.25,18.25,9167200,0.28
1982-09-20,17.88,18.00,17.88,17.88,9783200,0.27
1982-09-17,17.88,17.88,17.75,17.75,13512800,0.27
1982-09-16,18.37,18.37,18.12,18.12,20092800,0.28
1982-09-15,18.87,18.87,18.75,18.75,17936800,0.29
1982-09-14,18.87,19.00,18.87,18.87,25373600,0.29
1982-09-13,18.25,18.37,18.25,18.25,14722400,0.28
1982-09-10,18.12,18.25,18.12,18.12,14016800,0.28
1982-09-09,17.75,17.75,17.62,17.62,15898400,0.27
1982-09-08,18.00,18.12,18.00,18.00,18082400,0.28
1982-09-07,17.50,17.50,17.38,17.38,20344800,0.27
1982-09-03,18.37,18.50,18.37,18.37,26135200,0.28
1982-09-02,18.25,18.37,18.25,18.25,18855200,0.28
1982-09-01,17.62,17.62,17.50,17.50,20641600,0.27
1982-08-31,18.00,18.12,18.00,18.00,35140000,0.28
1982-08-30,17.12,17.25,17.12,17.12,20109600,0.26
1982-08-27,17.00,17.00,16.88,16.88,24662400,0.26
1982-08-26,17.75,17.88,17.75,17.75,52645600,0.27
1982-08-25,17.25,17.38,17.25,17.25,89269600,0.27
1982-08-24,16.13,16.25,16.13,16.13,38942400,0.25
1982-08-23,15.37,15.50,15.37,15.37,17421600,0.24
1982-08-20,14.75,14.87,14.75,14.75,13714400,0.23
1982-08-19,14.38,14.50,14.38,14.38,11905600,0.22
1982-08-18,14.25,14.38,14.25,14.25,31264800,0.22
1982-08-17,14.25,14.50,14.25,14.25,11933600,0.22
1982-08-16,13.38,13.50,13.38,13.38,9604000,0.21
1982-08-13,13.13,13.25,13.13,13.13,6490400,0.20
1982-08-12,13.25,13.25,13.13,13.13,7655200,0.20
1982-08-11,13.25,13.38,13.25,13.25,17472000,0.20
1982-08-10,13.13,13.25,13.13,13.13,28061600,0.20
1982-08-09,12.37,12.50,12.37,12.37,14028000,0.19
1982-08-06,12.37,12.37,12.25,12.25,24208800,0.19
1982-08-05,12.50,12.50,12.37,12.37,17438400,0.19
1982-08-04,13.00,13.00,12.87,12.87,20966400,0.20
1982-08-03,13.13,13.13,13.00,13.00,22467200,0.20
1982-08-02,13.88,14.00,13.88,13.88,23598400,0.21
1982-07-30,13.50,13.62,13.50,13.50,9654400,0.21
1982-07-29,13.38,13.50,13.38,13.38,15467200,0.21
1982-07-28,13.00,13.00,12.87,12.87,13378400,0.20
1982-07-27,13.50,13.62,13.50,13.50,8080800,0.21
1982-07-26,13.62,13.62,13.50,13.50,14212800,0.21
1982-07-23,14.25,14.25,14.12,14.12,4575200,0.22
1982-07-22,14.38,14.50,14.38,14.38,8803200,0.22
1982-07-21,14.25,14.38,14.25,14.25,17925600,0.22
1982-07-20,14.25,14.38,14.25,14.25,12426400,0.22
1982-07-19,13.38,13.50,13.38,13.38,20944000,0.21
1982-07-16,13.25,13.38,13.25,13.25,19252800,0.20
1982-07-15,12.75,12.87,12.75,12.75,16447200,0.20
1982-07-14,12.50,12.75,12.50,12.50,17780000,0.19
1982-07-13,12.37,12.50,12.37,12.37,28593600,0.19
1982-07-12,11.63,11.75,11.63,11.63,15848000,0.18
1982-07-09,11.37,11.50,11.37,11.37,32104800,0.17
1982-07-08,11.12,11.12,11.00,11.00,41081600,0.17
1982-07-07,11.50,11.63,11.50,11.50,7593600,0.18
1982-07-06,11.63,11.63,11.50,11.50,21924000,0.18
1982-07-02,12.13,12.13,12.00,12.00,14526400,0.18
1982-07-01,12.75,12.75,12.63,12.63,13932800,0.19
1982-06-30,12.75,12.87,12.75,12.75,16906400,0.20
1982-06-29,12.87,12.87,12.75,12.75,8954400,0.20
1982-06-28,13.25,13.25,13.13,13.13,6288800,0.20
1982-06-25,13.38,13.38,13.25,13.25,6669600,0.20
1982-06-24,13.75,13.88,13.75,13.75,11037600,0.21
1982-06-23,13.75,14.00,13.75,13.75,13188000,0.21
1982-06-22,13.38,13.62,13.38,13.38,4390400,0.21
1982-06-21,12.87,13.00,12.87,12.87,7134400,0.20
1982-06-18,13.13,13.13,12.87,12.87,4967200,0.20
1982-06-17,13.25,13.25,13.13,13.13,7291200,0.20
1982-06-16,13.38,13.50,13.38,13.38,10432800,0.21
1982-06-15,13.38,13.50,13.38,13.38,8803200,0.21
1982-06-14,13.38,13.50,13.38,13.38,7498400,0.21
1982-06-11,13.38,13.50,13.38,13.38,13658400,0.21
1982-06-10,12.87,13.00,12.87,12.87,8601600,0.20
1982-06-09,12.87,12.87,12.75,12.75,8461600,0.20
1982-06-08,13.13,13.13,13.00,13.00,7851200,0.20
1982-06-07,13.13,13.25,13.13,13.13,9290400,0.20
1982-06-04,13.25,13.25,13.13,13.13,9419200,0.20
1982-06-03,13.75,13.75,13.50,13.50,9940000,0.21
1982-06-02,14.00,14.12,14.00,14.00,8226400,0.22
1982-06-01,13.88,13.88,13.75,13.75,11900000,0.21
1982-05-28,14.00,14.12,14.00,14.00,4799200,0.22
1982-05-27,14.12,14.12,14.00,14.00,7812000,0.22
1982-05-26,14.38,14.38,14.25,14.25,10819200,0.22
1982-05-25,14.38,14.50,14.38,14.38,12891200,0.22
1982-05-24,14.38,14.50,14.38,14.38,7996800,0.22
1982-05-21,14.25,14.38,14.25,14.25,9710400,0.22
1982-05-20,14.12,14.25,14.12,14.12,6904800,0.22
1982-05-19,14.12,14.12,14.00,14.00,18821600,0.22
1982-05-18,14.25,14.25,14.12,14.12,30508800,0.22
1982-05-17,14.50,14.50,14.38,14.38,19051200,0.22
1982-05-14,14.87,14.87,14.62,14.62,23934400,0.22
1982-05-13,15.25,15.37,15.25,15.25,13613600,0.23
1982-05-12,15.25,15.25,15.13,15.13,17752000,0.23
1982-05-11,15.63,15.63,15.50,15.50,25754400,0.24
1982-05-10,16.13,16.13,16.00,16.00,7901600,0.25
1982-05-07,16.25,16.37,16.25,16.25,21179200,0.25
1982-05-06,16.00,16.13,16.00,16.00,18866400,0.25
1982-05-05,15.75,15.75,15.50,15.50,13484800,0.24
1982-05-04,15.75,15.87,15.75,15.75,18496800,0.24
1982-05-03,15.25,15.37,15.25,15.25,20675200,0.23
1982-04-30,14.75,14.87,14.75,14.75,69350400,0.23
1982-04-29,14.62,14.75,14.62,14.62,20557600,0.22
1982-04-28,14.75,14.75,14.62,14.62,24808000,0.22
1982-04-27,15.37,15.37,15.25,15.25,17567200,0.23
1982-04-26,15.75,15.87,15.75,15.75,14481600,0.24
1982-04-23,15.37,15.50,15.37,15.37,12073600,0.24
1982-04-22,15.50,15.50,15.37,15.37,13148800,0.24
1982-04-21,15.75,15.75,15.63,15.63,18256000,0.24
1982-04-20,15.87,15.87,15.75,15.75,20137600,0.24
1982-04-19,16.75,16.75,16.50,16.50,10320800,0.25
1982-04-16,16.88,17.00,16.88,16.88,26012000,0.26
1982-04-15,16.37,16.50,16.37,16.37,41070400,0.25
1982-04-14,16.13,16.25,16.13,16.13,28397600,0.25
1982-04-13,16.13,16.13,16.00,16.00,21324800,0.25
1982-04-12,17.50,17.62,17.38,17.38,11076800,0.27
1982-04-08,17.50,17.62,17.50,17.50,5997600,0.27
1982-04-07,17.50,17.50,17.38,17.38,7274400,0.27
1982-04-06,17.75,17.75,17.62,17.62,17897600,0.27
1982-04-05,17.75,17.88,17.75,17.75,21660800,0.27
1982-04-02,17.75,17.88,17.75,17.75,21201600,0.27
1982-04-01,17.75,17.88,17.75,17.75,14784000,0.27
1982-03-31,16.88,17.00,16.88,16.88,12538400,0.26
1982-03-30,16.88,17.00,16.88,16.88,19488000,0.26
1982-03-29,16.63,16.75,16.63,16.63,16900800,0.26
1982-03-26,16.37,16.37,16.25,16.25,12695200,0.25
1982-03-25,16.63,16.63,16.50,16.50,21028000,0.25
1982-03-24,16.75,16.75,16.63,16.63,12902400,0.26
1982-03-23,17.75,17.75,17.62,17.62,13988800,0.27
1982-03-22,17.88,18.00,17.88,17.88,17298400,0.27
1982-03-19,16.63,16.75,16.63,16.63,16452800,0.26
1982-03-18,15.25,15.37,15.25,15.25,14084000,0.23
1982-03-17,14.25,14.25,14.12,14.12,12622400,0.22
1982-03-16,15.00,15.00,14.87,14.87,11788000,0.23
1982-03-15,15.25,15.25,15.13,15.13,12840800,0.23
1982-03-12,15.37,15.37,15.25,15.25,11636800,0.23
1982-03-11,16.25,16.50,16.25,16.25,5644800,0.25
1982-03-10,16.37,16.37,16.25,16.25,21733600,0.25
1982-03-09,16.50,16.63,16.50,16.50,13126400,0.25
1982-03-08,16.50,16.50,16.37,16.37,8786400,0.25
1982-03-05,16.75,16.75,16.63,16.63,11328800,0.26
1982-03-04,18.12,18.12,18.00,18.00,9592800,0.28
1982-03-03,18.37,18.50,18.37,18.37,5913600,0.28
1982-03-02,18.37,18.50,18.37,18.37,8702400,0.28
1982-03-01,18.37,18.50,18.37,18.37,8825600,0.28
1982-02-26,18.25,18.37,18.25,18.25,4356800,0.28
1982-02-25,18.37,18.37,18.25,18.25,7700000,0.28
1982-02-24,18.37,18.50,18.37,18.37,9486400,0.28
1982-02-23,18.37,18.37,18.25,18.25,8635200,0.28
1982-02-22,18.63,18.63,18.50,18.50,6658400,0.28
1982-02-19,18.87,18.87,18.75,18.75,3399200,0.29
1982-02-18,18.87,19.00,18.87,18.87,7095200,0.29
1982-02-17,18.63,18.75,18.63,18.63,6395200,0.29
1982-02-16,18.50,18.50,18.37,18.37,8579200,0.28
1982-02-12,18.75,18.87,18.75,18.75,4911200,0.29
1982-02-11,18.63,18.63,18.50,18.50,6132000,0.28
1982-02-10,18.75,18.87,18.75,18.75,9699200,0.29
1982-02-09,18.50,18.63,18.50,18.50,14476000,0.28
1982-02-08,18.63,18.63,18.50,18.50,7924000,0.28
1982-02-05,19.75,19.87,19.75,19.75,10074400,0.30
1982-02-04,19.87,19.87,19.75,19.75,5510400,0.30
1982-02-03,20.25,20.38,20.25,20.25,7868000,0.31
1982-02-02,20.25,20.50,20.25,20.25,13568800,0.31
1982-02-01,20.38,20.38,20.13,20.13,9632000,0.31
1982-01-29,20.38,20.50,20.38,20.38,13288800,0.31
1982-01-28,20.13,20.25,20.13,20.13,9900800,0.31
1982-01-27,19.50,19.75,19.50,19.50,7840000,0.30
1982-01-26,19.63,19.63,19.37,19.37,5303200,0.30
1982-01-25,20.25,20.25,20.13,20.13,11177600,0.31
1982-01-22,20.75,20.88,20.75,20.75,6064800,0.32
1982-01-21,20.62,20.75,20.62,20.62,8332800,0.32
1982-01-20,20.25,20.38,20.25,20.25,6456800,0.31
1982-01-19,20.13,20.13,19.87,19.87,13876800,0.31
1982-01-18,20.38,20.62,20.38,20.38,7000000,0.31
1982-01-15,20.00,20.25,20.00,20.00,11676000,0.31
1982-01-14,18.75,18.87,18.75,18.75,6428800,0.29
1982-01-13,18.00,18.00,17.88,17.88,10438400,0.27
1982-01-12,18.12,18.12,18.00,18.00,14980000,0.28
1982-01-11,18.75,18.75,18.63,18.63,8332800,0.29
1982-01-08,19.87,20.00,19.87,19.87,14151200,0.31
1982-01-07,19.25,19.25,19.00,19.00,17511200,0.29
1982-01-06,20.75,20.75,20.62,20.62,16520000,0.32
1982-01-05,21.12,21.12,20.88,20.88,8960000,0.32
1982-01-04,22.13,22.13,22.00,22.00,17813600,0.34
1981-12-31,22.13,22.25,22.13,22.13,13664000,0.34
1981-12-30,22.13,22.25,22.13,22.13,8047200,0.34
1981-12-29,21.25,21.50,21.25,21.25,6059200,0.33
1981-12-28,21.12,21.12,20.88,20.88,9144800,0.32
1981-12-24,21.87,22.00,21.87,21.87,7229600,0.34
1981-12-23,21.87,21.87,21.75,21.75,7224000,0.33
1981-12-22,22.25,22.37,22.25,22.25,13456800,0.34
1981-12-21,22.00,22.00,21.87,21.87,14100800,0.34
1981-12-18,22.87,23.00,22.87,22.87,17931200,0.35
1981-12-17,21.12,21.25,21.12,21.12,12863200,0.32
1981-12-16,19.50,19.63,19.50,19.50,16363200,0.30
1981-12-15,18.63,18.75,18.63,18.63,7828800,0.29
1981-12-14,18.37,18.37,18.12,18.12,6311200,0.28
1981-12-11,18.87,19.00,18.75,18.75,19023200,0.29
1981-12-10,18.87,19.00,18.87,18.87,9352000,0.29
1981-12-09,18.87,19.00,18.87,18.87,8568000,0.29
1981-12-08,19.00,19.00,18.75,18.75,12656000,0.29
1981-12-07,19.13,19.25,19.13,19.13,14823200,0.29
1981-12-04,19.00,19.13,19.00,19.00,34288800,0.29
1981-12-03,18.63,18.63,18.50,18.50,5107200,0.28
1981-12-02,18.75,18.87,18.75,18.75,9391200,0.29
1981-12-01,18.63,18.75,18.63,18.63,5846400,0.29
1981-11-30,18.75,18.75,18.63,18.63,5992000,0.29
1981-11-27,18.87,19.00,18.87,18.87,9312800,0.29
1981-11-25,18.37,18.50,18.37,18.37,13137600,0.28
1981-11-24,18.12,18.12,18.00,18.00,5538400,0.28
1981-11-23,18.37,18.37,18.12,18.12,5740000,0.28
1981-11-20,19.00,19.13,19.00,19.00,9525600,0.29
1981-11-19,18.87,19.00,18.87,18.87,10001600,0.29
1981-11-18,18.87,19.00,18.87,18.87,7285600,0.29
1981-11-17,18.25,18.37,18.25,18.25,8853600,0.28
1981-11-16,18.00,18.00,17.88,17.88,5639200,0.27
1981-11-13,18.25,18.25,18.12,18.12,5252800,0.28
1981-11-12,19.50,19.63,19.50,19.50,9979200,0.30
1981-11-11,18.87,19.00,18.87,18.87,6860000,0.29
1981-11-10,18.37,18.50,18.37,18.37,4188800,0.28
1981-11-09,18.25,18.37,18.25,18.25,5096000,0.28
1981-11-06,18.00,18.12,18.00,18.00,6148800,0.28
1981-11-05,18.00,18.00,17.88,17.88,5840800,0.27
1981-11-04,19.37,19.37,19.25,19.25,5952800,0.30
1981-11-03,19.87,19.87,19.75,19.75,7095200,0.30
1981-11-02,20.00,20.13,20.00,20.00,9228800,0.31
1981-10-30,20.00,20.13,20.00,20.00,13182400,0.31
1981-10-29,19.87,19.87,19.75,19.75,7621600,0.30
1981-10-28,20.00,20.13,20.00,20.00,11043200,0.31
1981-10-27,19.37,19.63,19.37,19.37,21397600,0.30
1981-10-26,19.00,19.13,19.00,19.00,6820800,0.29
1981-10-23,19.13,19.13,19.00,19.00,6977600,0.29
1981-10-22,19.63,19.63,19.50,19.50,8069600,0.30
1981-10-21,19.63,19.75,19.63,19.63,19224800,0.30
1981-10-20,19.63,19.75,19.63,19.63,8932000,0.30
1981-10-19,18.63,18.75,18.63,18.63,5146400,0.29
1981-10-16,18.37,18.37,18.25,18.25,9116800,0.28
1981-10-15,18.50,18.63,18.50,18.50,7358400,0.28
1981-10-14,18.25,18.25,18.12,18.12,7744800,0.28
1981-10-13,19.25,19.50,19.25,19.25,11048800,0.30
1981-10-12,19.25,19.37,19.25,19.25,6837600,0.30
1981-10-09,18.63,18.87,18.63,18.63,13630400,0.29
1981-10-08,18.50,18.63,18.50,18.50,7772800,0.28
1981-10-07,17.88,18.12,17.88,17.88,9710400,0.27
1981-10-06,17.00,17.00,16.88,16.88,7089600,0.26
1981-10-05,17.00,17.25,17.00,17.00,10774400,0.26
1981-10-02,16.50,16.63,16.50,16.50,11261600,0.25
1981-10-01,15.25,15.37,15.25,15.25,15282400,0.23
1981-09-30,15.25,15.37,15.25,15.25,12499200,0.23
1981-09-29,15.13,15.25,15.13,15.13,23671200,0.23
1981-09-28,14.38,14.50,14.38,14.38,22932000,0.22
1981-09-25,14.50,14.50,14.25,14.25,8652000,0.22
1981-09-24,16.50,16.50,16.37,16.37,4575200,0.25
1981-09-23,16.75,16.75,16.50,16.50,7050400,0.25
1981-09-22,17.00,17.00,16.88,16.88,11855200,0.26
1981-09-21,17.88,18.00,17.88,17.88,12258400,0.27
1981-09-18,17.75,17.88,17.75,17.75,6580000,0.27
1981-09-17,17.75,17.75,17.62,17.62,4844000,0.27
1981-09-16,18.25,18.25,18.12,18.12,4838400,0.28
1981-09-15,18.63,18.63,18.50,18.50,4877600,0.28
1981-09-14,19.13,19.13,19.00,19.00,6921600,0.29
1981-09-11,19.75,19.75,19.63,19.63,4384800,0.30
1981-09-10,19.87,20.00,19.87,19.87,8702400,0.31
1981-09-09,19.75,19.87,19.75,19.75,7632800,0.30
1981-09-08,19.87,19.87,19.75,19.75,6361600,0.30
1981-09-04,20.50,20.50,20.38,20.38,3813600,0.31
1981-09-03,20.88,20.88,20.62,20.62,9368800,0.32
1981-09-02,21.75,21.87,21.75,21.75,4844000,0.33
1981-09-01,21.38,21.50,21.38,21.38,9256800,0.33
1981-08-31,20.13,20.25,20.13,20.13,10236800,0.31
1981-08-28,20.13,20.25,20.13,20.13,9508800,0.31
1981-08-27,19.13,19.25,19.13,19.13,6479200,0.29
1981-08-26,19.13,19.13,19.00,19.00,8400000,0.29
1981-08-25,19.37,19.50,19.37,19.37,10175200,0.30
1981-08-24,19.00,19.00,18.87,18.87,5768000,0.29
1981-08-21,20.38,20.38,20.13,20.13,10477600,0.31
1981-08-20,21.62,21.75,21.62,21.62,4278400,0.33
1981-08-19,21.62,21.62,21.38,21.38,5168800,0.33
1981-08-18,21.87,21.87,21.62,21.62,4250400,0.33
1981-08-17,22.37,22.37,22.13,22.13,4726400,0.34
1981-08-14,23.13,23.13,22.87,22.87,6048000,0.35
1981-08-13,23.37,23.37,23.25,23.25,6871200,0.36
1981-08-12,24.12,24.12,24.00,24.00,6568800,0.37
1981-08-11,24.75,24.75,24.50,24.50,17864000,0.38
1981-08-07,25.25,25.37,25.25,25.25,2301600,0.39
1981-08-06,25.37,25.37,25.25,25.25,2632000,0.39
1981-08-05,25.87,26.00,25.87,25.87,4373600,0.40
1981-08-04,25.12,25.25,25.12,25.12,7918400,0.39
1981-08-03,25.00,25.00,24.75,24.75,3108000,0.38
1981-07-31,25.00,25.12,25.00,25.00,2738400,0.38
1981-07-30,24.62,24.88,24.62,24.62,2475200,0.38
1981-07-29,23.88,23.88,23.75,23.75,3875200,0.37
1981-07-28,24.25,24.25,24.12,24.12,5712000,0.37
1981-07-27,25.00,25.12,25.00,25.00,4334400,0.38
1981-07-24,24.00,24.12,24.00,24.00,7212800,0.37
1981-07-23,23.25,23.37,23.25,23.25,8612800,0.36
1981-07-22,22.87,22.87,22.63,22.63,5667200,0.35
1981-07-21,24.12,24.12,24.00,24.00,7985600,0.37
1981-07-20,24.25,24.25,24.12,24.12,5913600,0.37
1981-07-17,25.87,26.00,25.87,25.87,4956000,0.40
1981-07-16,25.00,25.25,25.00,25.00,3808000,0.38
1981-07-15,24.38,24.50,24.38,24.38,2738400,0.37
1981-07-14,23.75,24.00,23.75,23.75,4944800,0.37
1981-07-13,22.75,22.87,22.75,22.75,11435200,0.35
1981-07-10,22.37,22.37,22.25,22.25,13792800,0.34
1981-07-09,24.25,24.25,24.12,24.12,8220800,0.37
1981-07-08,26.13,26.25,26.13,26.13,4155200,0.40
1981-07-07,25.12,25.37,25.12,25.12,3959200,0.39
1981-07-06,25.12,25.12,24.88,24.88,4132800,0.38
1981-07-02,25.75,25.87,25.75,25.75,7571200,0.40
1981-07-01,25.87,25.87,25.75,25.75,42616000,0.40
1981-06-30,26.13,26.13,26.00,26.00,8976800,0.40
1981-06-29,28.38,28.38,28.12,28.12,2648800,0.43
1981-06-26,29.37,29.37,29.13,29.13,5947200,0.45
1981-06-25,29.50,29.63,29.50,29.50,6064800,0.45
1981-06-24,29.13,29.13,28.87,28.87,5756800,0.44
1981-06-23,29.63,29.87,29.63,29.63,3757600,0.46
1981-06-22,29.25,29.25,29.13,29.13,2710400,0.45
1981-06-19,30.37,30.37,30.25,30.25,6876800,0.47
1981-06-18,31.25,31.38,31.12,31.12,5762400,0.48
1981-06-17,31.38,31.38,31.25,31.25,6893600,0.48
1981-06-16,31.88,31.88,31.75,31.75,9312800,0.49
1981-06-15,32.50,32.50,32.37,32.37,35940800,0.50
1981-06-12,32.63,32.63,32.50,32.50,6451200,0.50
1981-06-11,32.87,33.00,32.87,32.87,9744000,0.51
1981-06-10,31.50,31.88,31.50,31.50,6305600,0.48
1981-06-09,31.12,31.25,31.12,31.12,29898400,0.48
1981-06-08,30.63,30.63,30.50,30.50,23374400,0.47
1981-06-05,31.75,31.75,31.62,31.62,14420000,0.49
1981-06-04,32.12,32.25,32.12,32.12,14016800,0.49
1981-06-03,31.50,31.75,31.50,31.50,9861600,0.48
1981-06-02,31.62,31.62,31.50,31.50,10108000,0.48
1981-06-01,33.13,33.25,33.13,33.13,12812800,0.51
1981-05-29,33.13,33.25,33.13,33.13,14845600,0.51
1981-05-28,33.00,33.13,33.00,33.00,18496800,0.51
1981-05-27,33.00,33.13,33.00,33.00,37374400,0.51
1981-05-26,31.38,31.38,31.25,31.25,21336000,0.48
1981-05-22,31.38,31.62,31.38,31.38,7856800,0.48
1981-05-21,30.00,30.13,30.00,30.00,8052800,0.46
1981-05-20,28.38,28.62,28.38,28.38,3320800,0.44
1981-05-19,27.62,27.62,27.50,27.50,6356000,0.42
1981-05-18,28.00,28.25,28.00,28.00,1041600,0.43
1981-05-15,27.50,27.88,27.50,27.50,1226400,0.42
1981-05-14,27.13,27.13,26.87,26.87,1232000,0.41
1981-05-13,27.38,27.62,27.25,27.25,1226400,0.42
1981-05-12,27.38,27.75,27.38,27.38,1064000,0.42
1981-05-11,27.50,27.50,27.38,27.38,2984800,0.42
1981-05-08,28.00,28.12,28.00,28.00,1976800,0.43
1981-05-07,27.75,27.88,27.75,27.75,2340800,0.43
1981-05-06,27.50,27.50,27.38,27.38,4737600,0.42
1981-05-05,28.25,28.25,28.12,28.12,4384800,0.43
1981-05-04,28.38,28.38,28.25,28.25,3612000,0.43
1981-05-01,28.38,28.62,28.38,28.38,4138400,0.44
1981-04-30,28.38,28.62,28.38,28.38,3152800,0.44
1981-04-29,28.00,28.00,27.88,27.88,3410400,0.43
1981-04-28,28.38,28.38,28.25,28.25,8047200,0.43
1981-04-27,28.87,28.87,28.75,28.75,9632000,0.44
1981-04-24,29.25,29.25,29.00,29.00,8764000,0.45
1981-04-23,29.25,29.37,29.25,29.25,14504000,0.45
1981-04-22,28.50,28.62,28.50,28.50,4748800,0.44
1981-04-21,27.50,27.62,27.50,27.50,7134400,0.42
1981-04-20,25.75,25.87,25.75,25.75,8836800,0.40
1981-04-16,25.12,25.12,25.00,25.00,5969600,0.38
1981-04-15,26.63,26.63,26.50,26.50,8512000,0.41
1981-04-14,27.88,28.00,27.88,27.88,1663200,0.43
1981-04-13,27.88,28.00,27.88,27.88,4015200,0.43
1981-04-10,27.88,28.00,27.88,27.88,8366400,0.43
1981-04-09,27.50,27.62,27.50,27.50,3124800,0.42
1981-04-08,27.00,27.25,27.00,27.00,5488000,0.42
1981-04-07,25.87,25.87,25.75,25.75,2671200,0.40
1981-04-06,26.13,26.13,26.00,26.00,5700800,0.40
1981-04-03,26.50,26.63,26.50,26.50,4121600,0.41
1981-04-02,26.37,26.50,26.37,26.37,7851200,0.41
1981-04-01,24.38,24.38,24.25,24.25,8517600,0.37
1981-03-31,24.75,24.75,24.50,24.50,3998400,0.38
1981-03-30,24.75,25.00,24.75,24.75,2475200,0.38
1981-03-27,24.88,24.88,24.75,24.75,3063200,0.38
1981-03-26,25.75,25.75,25.63,25.63,3068800,0.39
1981-03-25,26.37,26.37,26.13,26.13,1764000,0.40
1981-03-24,26.75,26.75,26.63,26.63,7039200,0.41
1981-03-23,26.75,27.00,26.75,26.75,5504800,0.41
1981-03-20,25.75,26.00,25.75,25.75,3651200,0.40
1981-03-19,25.63,25.63,25.50,25.50,9452800,0.39
1981-03-18,25.75,26.00,25.75,25.75,9234400,0.40
1981-03-17,24.25,24.50,24.25,24.25,10936800,0.37
1981-03-16,23.13,23.37,23.13,23.13,9307200,0.36
1981-03-13,22.37,22.37,22.25,22.25,57825600,0.34
1981-03-12,22.50,22.63,22.50,22.50,14812000,0.35
1981-03-11,21.87,21.87,21.62,21.62,7464800,0.33
1981-03-10,22.63,22.63,22.50,22.50,7095200,0.35
1981-03-09,23.75,23.75,23.63,23.63,3830400,0.36
1981-03-06,25.87,25.87,25.63,25.63,2900800,0.39
1981-03-05,26.00,26.00,25.87,25.87,1344000,0.40
1981-03-04,26.13,26.13,26.00,26.00,3427200,0.40
1981-03-03,26.37,26.37,26.25,26.25,4043200,0.40
1981-03-02,26.63,26.75,26.63,26.63,2940000,0.41
1981-02-27,26.50,26.75,26.50,26.50,3690400,0.41
1981-02-26,25.63,25.75,25.63,25.63,2710400,0.39
1981-02-25,25.25,25.37,25.25,25.25,4872000,0.39
1981-02-24,24.00,24.00,23.75,23.75,4244800,0.37
1981-02-23,24.62,24.75,24.62,24.62,3528000,0.38
1981-02-20,24.38,24.38,24.25,24.25,6092800,0.37
1981-02-19,25.75,25.75,25.63,25.63,5577600,0.39
1981-02-18,27.25,27.50,27.25,27.25,4810400,0.42
1981-02-17,26.13,26.25,26.13,26.13,3068800,0.40
1981-02-13,25.75,25.75,25.50,25.50,2788800,0.39
1981-02-12,26.25,26.25,26.13,26.13,3640000,0.40
1981-02-11,26.50,26.50,26.37,26.37,3460800,0.41
1981-02-10,27.25,27.38,27.25,27.25,4586400,0.42
1981-02-09,27.50,27.50,27.25,27.25,4188800,0.42
1981-02-06,28.75,28.87,28.75,28.75,3466400,0.44
1981-02-05,28.62,28.87,28.62,28.62,1982400,0.44
1981-02-04,28.62,28.75,28.62,28.62,6966400,0.44
1981-02-03,27.62,27.75,27.62,27.62,4788000,0.42
1981-02-02,26.75,26.75,26.63,26.63,5941600,0.41
1981-01-30,28.50,28.50,28.25,28.25,11547200,0.43
1981-01-29,30.00,30.00,29.87,29.87,10976000,0.46
1981-01-28,31.12,31.12,31.00,31.00,7039200,0.48
1981-01-27,32.25,32.25,32.00,32.00,5924800,0.49
1981-01-26,32.37,32.37,32.25,32.25,6160000,0.50
1981-01-23,32.87,33.00,32.75,32.75,2805600,0.50
1981-01-22,32.87,33.13,32.87,32.87,8887200,0.51
1981-01-21,32.50,32.75,32.50,32.50,3976000,0.50
1981-01-20,32.00,32.00,31.88,31.88,7520800,0.49
1981-01-19,32.87,33.00,32.87,32.87,10393600,0.51
1981-01-16,31.12,31.12,31.00,31.00,3348800,0.48
1981-01-15,31.25,31.50,31.25,31.25,3516800,0.48
1981-01-14,30.63,30.75,30.63,30.63,3572800,0.47
1981-01-13,30.63,30.63,30.50,30.50,5762400,0.47
1981-01-12,31.88,31.88,31.62,31.62,5924800,0.49
1981-01-09,31.88,32.00,31.88,31.88,5376000,0.49
1981-01-08,30.37,30.37,30.25,30.25,9956800,0.47
1981-01-07,31.00,31.00,30.88,30.88,13921600,0.47
1981-01-06,32.37,32.37,32.25,32.25,11289600,0.50
1981-01-05,33.87,33.87,33.75,33.75,8932000,0.52
1981-01-02,34.50,34.75,34.50,34.50,5415200,0.53
1980-12-31,34.25,34.25,34.13,34.13,8937600,0.52
1980-12-30,35.25,35.25,35.12,35.12,17220000,0.54
1980-12-29,36.00,36.13,36.00,36.00,23290400,0.55
1980-12-26,35.50,35.62,35.50,35.50,13893600,0.55
1980-12-24,32.50,32.63,32.50,32.50,12000800,0.50
1980-12-23,30.88,31.00,30.88,30.88,11737600,0.47
1980-12-22,29.63,29.75,29.63,29.63,9340800,0.46
1980-12-19,28.25,28.38,28.25,28.25,12157600,0.43
1980-12-18,26.63,26.75,26.63,26.63,18362400,0.41
1980-12-17,25.87,26.00,25.87,25.87,21610400,0.40
1980-12-16,25.37,25.37,25.25,25.25,26432000,0.39
1980-12-15,27.38,27.38,27.25,27.25,43971200,0.42
1980-12-12,28.75,28.87,28.75,28.75,117258400,0.44