Date,Open,High,Low,Close,Volume,Adj Close
2004-04-12,27.70,27.77,27.23,27.60,51016700,21.55
2004-04-08,28.08,28.14,27.20,27.37,71791400,21.37
2004-04-07,28.08,28.13,27.48,27.62,72680200,21.56
2004-04-06,28.25,28.45,28.04,28.27,70147800,22.07
2004-04-05,28.30,28.56,28.12,28.55,47534500,22.29
2004-04-02,28.00,28.12,27.65,28.12,78672000,21.95
2004-04-01,27.37,27.78,27.28,27.38,55051700,21.37
2004-03-31,27.42,27.47,27.02,27.20,57809100,21.23
2004-03-30,27.43,27.54,27.10,27.43,62191000,21.41
2004-03-29,27.65,27.95,27.50,27.69,66249300,21.62
2004-03-26,27.78,27.85,27.32,27.38,65644100,21.37
2004-03-25,26.90,27.80,26.86,27.79,84754400,21.69
2004-03-24,26.22,26.87,26.16,26.53,69501200,20.71
2004-03-23,26.50,26.70,26.10,26.16,70217700,20.42
2004-03-22,26.26,26.49,26.03,26.23,73006200,20.48
2004-03-19,27.05,27.37,26.38,26.49,83734500,20.68
2004-03-18,27.74,27.81,27.11,27.20,70686100,21.23
2004-03-17,27.44,27.90,27.33,27.79,55548300,21.69
2004-03-16,27.32,27.51,26.72,27.16,67306500,21.20
2004-03-15,27.57,27.59,27.03,27.10,54857000,21.16
2004-03-12,27.50,27.73,27.36,27.69,56526800,21.62
2004-03-11,27.09,27.79,27.04,27.08,97958600,21.14
2004-03-10,28.04,28.25,27.17,27.31,88033100,21.32
2004-03-09,27.75,28.10,27.52,27.98,92538800,21.84
2004-03-08,29.06,29.10,27.62,27.70,105763200,21.62
2004-03-05,28.96,29.38,28.77,28.95,118682400,22.60
2004-03-04,29.07,29.70,29.05,29.65,60135800,23.15
2004-03-03,29.56,29.66,28.84,29.04,68249000,22.67
2004-03-02,29.75,30.14,29.56,29.60,65223700,23.11
2004-03-01,29.04,29.75,28.85,29.69,65372800,23.18
2004-02-27,29.70,29.73,29.10,29.20,58987700,22.80
2004-02-26,29.54,29.87,29.35,29.50,45906300,23.03
2004-02-25,29.43,29.77,29.30,29.62,54661900,23.12
2004-02-24,28.80,29.43,28.77,29.20,68433000,22.80
2004-02-23,29.99,30.03,28.65,29.00,92175800,22.64
2004-02-20,30.09,30.10,29.50,30.00,70620300,23.42
2004-02-19,30.94,31.10,29.85,29.89,60100700,23.33
2004-02-18,30.84,30.96,30.54,30.60,42232600,23.89
2004-02-17,30.38,30.89,30.21,30.81,40220700,24.05
2004-02-13,31.00,31.19,29.86,30.14,63292500,23.53
2004-02-12,30.95,31.38,30.72,30.74,38205500,24.00
2004-02-11,30.87,31.16,30.53,30.99,52150100,24.19
2004-02-10,30.68,30.91,30.33,30.54,36344100,23.84
2004-02-09,31.10,31.10,30.48,30.57,36540300,23.87
2004-02-06,30.05,30.94,29.99,30.88,55401000,24.11
2004-02-05,30.35,30.44,29.75,29.92,74618700,23.36
2004-02-04,30.95,31.00,30.01,30.02,79361900,23.44
2004-02-03,30.44,31.43,30.32,31.40,62375400,24.48
2004-02-02,30.90,30.95,30.21,30.32,65039500,23.64
2004-01-30,30.88,30.99,30.35,30.52,64192400,23.80
2004-01-29,31.56,31.56,30.52,30.89,84928900,24.08
2004-01-28,31.88,32.20,31.17,31.38,61499400,24.47
2004-01-27,32.30,32.35,31.60,31.63,51436200,24.66
2004-01-26,31.70,32.49,31.70,32.43,41329300,25.28
2004-01-23,31.90,32.01,31.48,31.75,45845000,24.75
2004-01-22,32.27,32.36,31.59,31.63,51950200,24.66
2004-01-21,32.24,32.30,31.82,32.20,56228700,25.11
2004-01-20,32.99,33.06,32.28,32.61,47694300,25.43
2004-01-16,33.37,33.38,32.68,32.89,54502900,25.64
2004-01-15,32.71,33.41,32.67,33.06,82565000,25.78
2004-01-14,33.79,33.85,33.14,33.39,75452000,26.03
2004-01-13,34.33,34.39,33.26,33.59,68191900,26.19
2004-01-12,34.27,34.33,33.86,34.15,50664500,26.63
2004-01-09,33.83,34.60,33.80,33.97,56841100,26.49
2004-01-08,34.17,34.35,33.90,34.24,50596000,26.70
2004-01-07,33.33,34.00,33.22,33.99,63665000,26.50
2004-01-06,32.92,33.00,32.62,32.90,38007600,25.65
2004-01-05,32.52,32.97,32.40,32.91,42611900,25.66
2004-01-02,32.36,32.60,32.03,32.16,37343200,25.07
2003-12-31,32.24,32.49,31.91,32.05,32092800,24.99
2003-12-30,32.23,32.37,31.94,32.04,31563100,24.98
2003-12-29,31.54,32.21,31.51,32.15,36514900,25.07
2003-12-26,31.18,31.54,31.14,31.36,11868800,24.45
2003-12-24,31.07,31.26,30.90,31.08,15596500,24.23
2003-12-23,30.50,31.14,30.37,31.11,37282300,24.26
2003-12-22,30.39,30.79,30.17,30.42,33894800,23.72
2003-12-19,30.99,31.15,30.36,30.57,55145700,23.83
2003-12-18,30.31,30.99,30.29,30.90,52707200,24.09
2003-12-17,30.29,30.57,29.96,30.17,57924100,23.52
2003-12-16,30.23,30.45,29.71,30.26,56367000,23.59
2003-12-15,31.50,31.53,30.10,30.24,60872700,23.58
2003-12-12,31.13,31.18,30.49,30.86,48042500,24.06
2003-12-11,30.50,30.99,30.33,30.91,56879100,24.10
2003-12-10,30.30,30.49,29.66,30.42,81153700,23.72
2003-12-09,31.86,31.93,30.11,30.25,81626300,23.59
2003-12-08,31.93,32.29,31.33,31.64,66864300,24.67
2003-12-05,32.46,32.73,32.00,32.10,66215400,25.03
2003-12-04,33.49,33.71,32.85,33.54,61217300,26.15
2003-12-03,34.07,34.34,33.25,33.34,49743600,25.99
2003-12-02,34.19,34.40,33.81,33.85,41987300,26.39
2003-12-01,33.82,34.14,33.52,34.04,47063000,26.54
2003-11-28,33.14,33.63,33.13,33.54,13253800,26.15
2003-11-26,33.40,33.60,32.89,33.35,42781700,26.00
2003-11-25,33.43,33.74,33.05,33.07,38861700,25.78
2003-11-24,32.50,33.49,32.50,33.46,45783200,26.09
2003-11-21,32.18,32.37,31.93,32.32,45646200,25.20
2003-11-20,32.25,32.79,31.76,31.83,59523800,24.82
2003-11-19,31.91,32.61,31.72,32.52,47996500,25.36
2003-11-18,32.51,32.63,31.81,31.84,57338800,24.82
2003-11-17,32.40,32.58,31.66,32.23,64927100,25.13
2003-11-14,33.84,33.98,32.70,32.80,59409400,25.57
2003-11-13,33.90,33.99,33.43,33.78,52569600,26.34
2003-11-12,33.57,34.29,33.51,34.10,49291000,26.59
2003-11-11,33.25,33.44,33.11,33.41,41184300,26.05
2003-11-10,34.01,34.14,33.23,33.39,54424600,26.03
2003-11-07,34.42,34.51,33.74,33.87,48461500,26.41
2003-11-06,33.90,34.22,33.44,34.12,42140200,26.60
2003-11-05,33.67,33.88,33.24,33.74,45615300,26.31
2003-11-04,33.91,34.00,33.57,33.68,42009400,26.24
2003-11-03,33.33,34.11,33.15,34.04,53324900,26.52
2003-10-31,32.93,33.13,32.77,32.95,39557700,25.68
2003-10-30,33.08,33.28,32.83,32.89,55581700,25.63
2003-10-29,32.51,32.92,32.43,32.80,47727900,25.56
2003-10-28,31.64,32.74,31.56,32.67,57041700,25.46
2003-10-27,31.25,31.55,31.24,31.42,37237300,24.48
2003-10-24,30.96,31.18,30.36,31.08,55915500,24.22
2003-10-23,30.92,31.39,30.89,31.22,48215300,24.33
2003-10-22,31.77,32.50,31.41,31.52,49873700,24.56
2003-10-21,32.28,32.33,32.01,32.12,50250800,25.03
2003-10-20,31.61,32.21,31.56,32.16,43090700,25.06
2003-10-17,32.27,32.39,31.57,31.66,52536500,24.67
2003-10-16,31.50,32.26,31.40,32.23,55199000,25.11
2003-10-15,32.77,32.78,31.62,31.76,110833700,24.75
2003-10-14,30.79,31.10,30.53,31.08,66909700,24.22
2003-10-13,30.71,30.94,30.48,30.80,41697500,24.00
2003-10-10,30.16,30.49,30.09,30.43,46206700,23.71
2003-10-09,29.71,30.39,29.48,29.77,76072800,23.20
2003-10-08,29.92,30.00,29.50,29.67,41147400,23.12
2003-10-07,29.28,29.99,29.15,29.95,47943100,23.34
2003-10-06,29.68,29.80,29.38,29.56,28955800,23.03
2003-10-03,29.27,29.80,29.20,29.61,66635500,23.07
2003-10-02,28.58,28.95,28.41,28.62,42385100,22.30
2003-10-01,27.82,28.73,27.81,28.63,59519900,22.31
2003-09-30,28.17,28.17,27.44,27.52,63410200,21.44
2003-09-29,27.55,28.40,27.47,28.37,65800400,22.11
2003-09-26,27.50,27.84,27.22,27.27,68682000,21.25
2003-09-25,27.94,28.35,27.40,27.45,57560700,21.39
2003-09-24,28.90,29.00,27.74,27.78,59596400,21.65
2003-09-23,28.51,29.00,28.42,28.94,43934300,22.55
2003-09-22,28.60,28.77,28.20,28.52,48490600,22.22
2003-09-19,29.30,29.36,28.83,29.17,53550300,22.73
2003-09-18,28.69,29.28,28.46,29.16,46619000,22.72
2003-09-17,28.94,29.38,28.77,28.88,52827300,22.50
2003-09-16,28.08,28.99,28.02,28.91,48748000,22.53
2003-09-15,28.33,28.45,27.91,27.99,36350400,21.81
2003-09-12,27.81,28.39,27.55,28.34,51931600,22.08
2003-09-11,27.62,28.35,27.29,28.03,56654900,21.84
2003-09-10,28.44,28.49,27.63,27.66,57999300,21.55
2003-09-09,29.00,29.13,28.66,28.79,49792900,22.43
2003-09-08,28.88,29.20,28.80,29.18,52154000,22.74
2003-09-05,28.83,29.10,28.37,28.71,68429900,22.37
2003-09-04,28.32,28.74,28.04,28.60,63744700,22.29
2003-09-03,28.94,28.97,28.04,28.22,60714800,21.99
2003-09-02,28.77,28.84,28.17,28.74,58841200,22.39
2003-08-29,28.18,28.65,28.04,28.59,41986600,22.28
2003-08-28,28.10,28.35,27.85,28.30,48631600,22.05
2003-08-27,27.61,28.08,27.42,28.02,58217200,21.83
2003-08-26,26.96,27.74,26.68,27.71,65213400,21.59
2003-08-25,27.56,27.76,27.07,27.24,52037500,21.23
2003-08-22,28.16,29.04,27.32,27.39,120604100,21.34
2003-08-21,26.69,26.78,26.01,26.39,66434900,20.56
2003-08-20,26.14,26.74,26.13,26.36,47210300,20.54
2003-08-19,26.37,26.54,25.92,26.47,55966300,20.63
2003-08-18,25.10,26.23,25.05,26.19,59081000,20.41
2003-08-15,25.09,25.25,24.81,25.05,21622800,19.52
2003-08-14,24.80,25.17,24.55,25.14,51830000,19.59
2003-08-13,24.50,25.00,24.30,24.71,51882500,19.25
2003-08-12,24.09,24.40,23.82,24.37,48475100,18.99
2003-08-11,23.62,24.13,23.58,23.90,41624600,18.62
2003-08-08,24.15,24.22,23.33,23.58,57453600,18.37
2003-08-07,23.94,24.30,23.86,23.99,48517800,18.69
2003-08-06,24.10,24.55,23.81,24.14,57799000,18.81
2003-08-05,25.12,25.12,24.23,24.27,51979800,18.91
2003-08-04,24.91,25.23,24.39,25.13,53570000,19.57
2003-08-01,24.78,25.07,24.73,25.02,48494900,19.48
2003-07-31,24.80,25.35,24.68,24.89,68692100,19.38
2003-07-30,24.86,24.87,24.28,24.49,40786200,19.07
2003-07-29,24.81,25.23,24.70,24.90,68217600,19.39
2003-07-28,24.92,25.13,24.61,24.76,45462200,19.28
2003-07-25,24.17,24.94,23.73,24.91,52627700,19.39
2003-07-24,25.15,25.17,23.95,23.97,58119100,18.66
2003-07-23,24.37,24.90,24.26,24.81,49058200,19.32
2003-07-22,24.39,24.53,24.05,24.42,61074300,19.01
2003-07-21,24.60,24.63,23.95,24.06,52851200,18.73
2003-07-18,25.10,25.15,24.15,24.66,65296900,19.20
2003-07-17,24.69,25.10,24.60,24.93,71736800,19.41
2003-07-16,25.24,25.50,24.82,25.31,128925700,19.71
2003-07-15,24.44,24.77,23.67,24.10,102323700,18.76
2003-07-14,24.27,24.58,23.85,24.02,76909400,18.70
2003-07-11,23.29,23.50,23.07,23.34,46535400,18.17
2003-07-10,23.07,23.30,22.61,22.91,63261600,17.84
2003-07-09,23.30,23.99,23.25,23.48,78521900,18.28
2003-07-08,22.83,23.40,22.67,23.15,64980800,18.02
2003-07-07,22.24,22.98,22.17,22.91,56553100,17.84
2003-07-03,21.97,22.31,21.71,21.72,40502400,16.91
2003-07-02,21.66,22.32,21.47,22.21,74291500,17.29
2003-07-01,20.87,21.50,20.51,21.41,64496600,16.67
2003-06-30,21.14,21.30,20.59,20.81,51457500,16.20
2003-06-27,20.70,21.13,20.53,20.57,63348200,16.02
2003-06-26,20.30,20.76,20.15,20.63,52904900,16.06
2003-06-25,20.53,20.83,19.99,20.04,61250600,15.60
2003-06-24,20.11,20.74,20.04,20.45,63799700,15.92
2003-06-23,20.70,20.97,20.05,20.36,59628100,15.85
2003-06-20,21.34,21.42,20.64,20.67,78909400,16.09
2003-06-19,21.66,21.92,21.12,21.12,69563700,16.44
2003-06-18,21.30,21.97,21.14,21.75,62519500,16.93
2003-06-17,21.97,22.01,21.38,21.45,50766600,16.70
2003-06-16,21.50,21.94,21.32,21.87,52015900,17.03
2003-06-13,21.96,22.06,21.20,21.36,58853400,16.63
2003-06-12,22.01,22.34,21.88,22.14,59508600,17.24
2003-06-11,21.53,21.96,21.40,21.89,54241500,17.04
2003-06-10,21.91,21.98,21.47,21.97,52440200,17.11
2003-06-09,21.59,21.78,21.14,21.67,50303400,16.87
2003-06-06,22.46,22.92,21.74,21.76,105871500,16.94
2003-06-05,21.09,21.95,20.80,21.84,88161800,17.00
2003-06-04,21.03,21.50,20.85,21.38,79271300,16.65
2003-06-03,20.36,21.12,20.18,21.10,67898600,16.43
2003-06-02,21.00,21.16,20.30,20.38,73472400,15.87
2003-05-30,20.87,21.01,20.44,20.82,69245000,16.21
2003-05-29,19.80,20.97,19.78,20.83,122283700,16.22
2003-05-28,19.85,20.10,19.61,19.74,69176900,15.37
2003-05-27,18.69,19.79,18.67,19.78,71371300,15.40
2003-05-23,18.77,18.99,18.72,18.81,36898400,14.65
2003-05-22,18.93,19.06,18.73,18.77,60999000,14.61
2003-05-21,18.79,18.89,18.57,18.84,49470700,14.67
2003-05-20,18.67,18.85,18.51,18.66,56797200,14.53
2003-05-19,19.15,19.31,18.63,18.67,59059300,14.54
2003-05-16,19.70,20.00,19.45,19.50,56693900,15.18
2003-05-15,19.85,20.11,19.61,20.00,71834200,15.57
2003-05-14,19.91,19.97,19.30,19.66,57713200,15.31
2003-05-13,19.79,19.96,19.65,19.83,46439800,15.44
2003-05-12,19.48,20.03,19.43,19.99,68815600,15.56
2003-05-09,19.33,19.58,19.17,19.58,51872500,15.24
2003-05-08,18.92,19.27,18.84,18.87,54055600,14.69
2003-05-07,19.28,19.54,19.06,19.20,53515100,14.95
2003-05-06,18.98,19.68,18.93,19.53,62109200,15.21
2003-05-05,19.24,19.43,18.97,19.02,55276200,14.81
2003-05-02,18.55,19.08,18.39,19.03,59571700,14.80
2003-05-01,18.37,18.76,18.30,18.53,52929100,14.41
2003-04-30,18.84,18.91,18.36,18.40,64415500,14.31
2003-04-29,18.97,19.27,18.70,18.92,60841900,14.72
2003-04-28,18.34,18.88,18.18,18.75,51125000,14.58
2003-04-25,18.55,18.59,18.06,18.28,60849000,14.22
2003-04-24,19.35,19.35,18.69,18.95,65451700,14.74
2003-04-23,19.05,19.56,18.89,19.48,63125000,15.15
2003-04-22,18.29,19.02,18.24,19.00,60474700,14.78
2003-04-21,18.55,18.79,18.29,18.65,50354700,14.51
2003-04-17,17.99,18.69,17.89,18.66,68959100,14.51
2003-04-16,17.96,18.32,17.80,18.16,106294400,14.12
2003-04-15,17.13,17.34,16.92,17.13,62708600,13.32
2003-04-14,16.82,17.20,16.65,17.16,41620500,13.35
2003-04-11,17.25,17.38,16.64,16.74,41744200,13.02
2003-04-10,16.86,16.98,16.56,16.88,44893000,13.13
2003-04-09,17.15,17.43,16.65,16.68,56516400,12.97
2003-04-08,17.39,17.48,16.94,17.10,48778100,13.30
2003-04-07,18.05,18.09,17.35,17.35,59299000,13.49
2003-04-04,17.63,17.68,16.85,17.05,56633700,13.26
2003-04-03,17.62,18.00,17.45,17.57,55164700,13.67
2003-04-02,17.00,17.60,17.00,17.52,56811800,13.63
2003-04-01,16.38,16.65,16.28,16.42,45993300,12.77
2003-03-31,16.65,16.82,16.26,16.28,66443100,12.66
2003-03-28,17.42,17.65,17.20,17.22,37304200,13.39
2003-03-27,17.61,17.82,17.42,17.58,46430300,13.67
2003-03-26,17.99,18.05,17.80,17.89,44360100,13.91
2003-03-25,17.93,18.24,17.65,18.04,60596500,14.03
2003-03-24,18.08,18.32,17.81,17.82,64780300,13.86
2003-03-21,18.69,19.01,18.50,18.92,73448400,14.72
2003-03-20,17.87,18.61,17.80,18.27,68798500,14.21
2003-03-19,18.09,18.20,17.67,17.98,64608400,13.98
2003-03-18,18.17,18.29,17.78,18.25,62210200,14.19
2003-03-17,17.00,18.18,16.94,18.06,77678200,14.05
2003-03-14,17.41,17.44,16.88,17.17,73086100,13.35
2003-03-13,16.62,17.36,16.40,17.35,78008100,13.49
2003-03-12,15.81,16.21,15.59,16.17,61890000,12.58
2003-03-11,15.97,16.10,15.81,15.85,49677600,12.33
2003-03-10,15.92,16.10,15.71,15.90,57545600,12.37
2003-03-07,15.86,16.19,15.72,16.01,91034200,12.45
2003-03-06,16.86,16.99,16.57,16.66,56422200,12.96
2003-03-05,16.66,17.09,16.60,16.98,49337000,13.21
2003-03-04,16.69,16.91,16.48,16.62,50779600,12.93
2003-03-03,17.13,17.31,16.58,16.66,58274100,12.96
2003-02-28,16.98,17.29,16.81,17.25,65249200,13.42
2003-02-27,16.38,16.77,16.30,16.70,50289500,12.99
2003-02-26,16.52,16.85,16.11,16.24,53413000,12.63
2003-02-25,16.29,16.79,16.00,16.73,58507600,13.01
2003-02-24,16.68,17.10,16.52,16.54,49143300,12.86
2003-02-21,17.04,17.05,16.42,16.79,61341900,13.06
2003-02-20,17.08,17.10,16.82,16.96,52122900,13.19
2003-02-19,16.99,17.06,16.50,16.78,51793600,13.05
2003-02-18,16.41,16.75,16.18,16.73,50500400,13.01
2003-02-14,15.68,16.20,15.53,16.15,54749800,12.56
2003-02-13,15.33,15.60,15.10,15.53,54625400,12.08
2003-02-12,15.28,15.42,15.11,15.15,38401800,11.78
2003-02-11,15.39,15.53,15.06,15.34,47251200,11.93
2003-02-10,15.07,15.45,14.88,15.27,52977000,11.88
2003-02-07,15.53,15.63,14.89,15.05,49537900,11.71
2003-02-06,15.49,15.71,15.26,15.41,47355000,11.99
2003-02-05,15.77,16.15,15.50,15.58,50881700,12.12
2003-02-04,15.57,15.78,15.33,15.64,41066900,12.15
2003-02-03,15.65,15.98,15.50,15.78,43773800,12.26
2003-01-31,15.39,15.85,15.14,15.66,65637900,12.16
2003-01-30,16.63,16.70,15.76,15.78,55537500,12.26
2003-01-29,15.94,16.69,15.70,16.66,63040400,12.94
2003-01-28,16.10,16.28,15.80,16.03,58387000,12.45
2003-01-27,15.49,16.13,15.48,15.88,56559500,12.34
2003-01-24,16.44,16.49,15.75,15.85,60831600,12.31
2003-01-23,16.53,16.78,16.19,16.67,51948900,12.95
2003-01-22,16.21,16.69,16.15,16.25,60169100,12.62
2003-01-21,16.27,16.59,16.23,16.29,57401500,12.65
2003-01-17,16.89,16.95,16.28,16.34,67963800,12.69
2003-01-16,17.45,17.53,17.11,17.20,54420100,13.36
2003-01-15,17.94,18.01,17.34,17.35,99754800,13.48
2003-01-14,17.56,17.84,17.34,17.79,80562500,13.82
2003-01-13,17.85,17.98,17.23,17.38,66865000,13.50
2003-01-10,17.04,17.50,16.86,17.42,54995200,13.53
2003-01-09,16.88,17.38,16.86,17.06,58692700,13.25
2003-01-08,17.17,17.30,16.59,16.68,55719700,12.96
2003-01-07,17.51,17.65,17.00,17.36,63853500,13.48
2003-01-06,16.70,17.46,16.60,17.18,57114300,13.35
2003-01-03,16.67,16.85,16.34,16.54,50271500,12.85
2003-01-02,16.02,16.73,15.66,16.69,57135100,12.96
2002-12-31,15.71,15.82,15.42,15.57,49986600,12.09
2002-12-30,16.44,16.55,15.74,15.76,56796600,12.24
2002-12-27,16.58,16.84,16.29,16.40,31252300,12.74
2002-12-26,16.89,17.24,16.63,16.69,29989200,12.96
2002-12-24,17.02,17.15,16.78,16.78,21515900,13.03
2002-12-23,16.86,17.40,16.83,17.21,35447500,13.37
2002-12-20,17.16,17.41,16.95,17.01,69088400,13.21
2002-12-19,16.98,17.48,16.65,17.00,59466800,13.21
2002-12-18,17.54,17.60,17.02,17.13,54053300,13.31
2002-12-17,18.19,18.31,17.75,17.89,52191400,13.90
2002-12-16,17.69,18.24,17.60,18.22,51245600,14.15
2002-12-13,17.85,18.00,17.56,17.58,53468200,13.66
2002-12-12,18.41,18.58,17.95,18.19,54295800,14.13
2002-12-11,17.94,18.41,17.76,18.16,55585900,14.11
2002-12-10,17.83,18.50,17.72,18.13,58576400,14.08
2002-12-09,18.45,18.50,17.64,17.68,71922900,13.73
2002-12-06,18.61,19.02,18.38,18.71,71640400,14.53
2002-12-05,20.07,20.15,18.88,18.96,87944700,14.73
2002-12-04,19.40,20.05,19.30,19.67,75039800,15.28
2002-12-03,20.90,20.91,20.15,20.31,53659700,15.78
2002-12-02,21.88,22.09,20.77,21.05,83017000,16.35
2002-11-29,21.19,21.30,20.60,20.88,20667400,16.22
2002-11-27,20.57,21.10,20.40,20.90,50910900,16.23
2002-11-26,20.51,20.70,20.00,20.20,70854100,15.69
2002-11-25,20.05,20.56,19.90,20.48,53680200,15.91
2002-11-22,19.81,20.39,19.61,20.05,59559700,15.57
2002-11-21,19.40,20.37,19.35,20.21,90938900,15.70
2002-11-20,18.24,19.17,18.08,19.15,64934300,14.88
2002-11-19,18.31,18.58,18.01,18.15,51321400,14.10
2002-11-18,19.08,19.18,18.48,18.55,52772600,14.41
2002-11-15,18.48,18.92,18.10,18.80,73472600,14.60
2002-11-14,18.87,19.29,18.60,19.21,64924500,14.92
2002-11-13,17.62,18.23,17.53,18.12,65938300,14.08
2002-11-12,17.52,18.31,17.50,17.79,54639500,13.82
2002-11-11,17.96,18.16,17.27,17.34,40879200,13.47
2002-11-08,18.37,18.88,18.05,18.15,49747500,14.10
2002-11-07,18.68,19.08,18.20,18.44,66486000,14.32
2002-11-06,18.49,19.23,18.24,19.15,81286600,14.88
2002-11-05,18.36,18.77,17.71,18.35,71532500,14.25
2002-11-04,18.87,19.23,18.43,18.77,80962600,14.56
2002-11-01,17.10,18.48,16.91,18.30,85017800,14.20
2002-10-31,17.11,17.51,16.82,17.30,77160500,13.42
2002-10-30,16.58,17.38,16.39,16.99,80766700,13.18
2002-10-29,16.70,16.93,16.05,16.40,79050400,12.73
2002-10-28,17.13,17.28,16.54,16.81,85986500,13.04
2002-10-25,15.69,16.60,15.59,16.59,69819200,12.87
2002-10-24,16.35,16.66,15.57,15.63,86356300,12.13
2002-10-23,15.07,16.28,15.02,16.16,91799700,12.54
2002-10-22,14.85,15.47,14.74,15.12,74188700,11.73
2002-10-21,14.22,15.53,14.15,15.45,87945600,11.99
2002-10-18,14.24,14.50,13.69,14.46,73323700,11.22
2002-10-17,14.22,14.29,13.91,14.23,103266700,11.04
2002-10-16,13.53,14.12,13.42,13.54,155210300,10.51
2002-10-15,15.94,16.55,15.12,16.52,109131100,12.82
2002-10-14,14.92,15.19,14.60,15.10,48236600,11.72
2002-10-11,14.39,15.25,14.15,15.22,77757500,11.81
2002-10-10,13.49,14.42,13.49,14.18,83505000,11.00
2002-10-09,13.00,13.81,12.95,13.46,81753200,10.44
2002-10-08,14.04,14.09,13.09,13.22,85399200,10.26
2002-10-07,13.73,14.26,13.64,13.82,56912400,10.72
2002-10-04,14.15,14.33,13.59,13.71,65440500,10.64
2002-10-03,14.29,14.59,13.80,13.84,61416800,10.74
2002-10-02,14.77,15.21,14.24,14.30,78381500,11.10
2002-10-01,14.05,14.70,13.85,14.67,68218600,11.38
2002-09-30,14.25,14.29,13.67,13.89,76123100,10.78
2002-09-27,14.99,15.29,14.49,14.62,65195700,11.34
2002-09-26,15.64,15.69,14.73,15.15,72311200,11.76
2002-09-25,14.56,15.49,14.43,15.20,72720800,11.79
2002-09-24,14.00,15.00,13.90,14.34,84156500,11.13
2002-09-23,14.72,14.73,14.10,14.13,62986100,10.96
2002-09-20,15.11,15.18,14.82,14.90,76653900,11.56
2002-09-19,15.02,15.55,14.90,14.98,56278400,11.62
2002-09-18,15.22,15.65,15.00,15.28,51894800,11.86
2002-09-17,16.16,16.35,15.50,15.57,55756400,12.08
2002-09-16,15.99,16.14,15.54,15.70,41224000,12.18
2002-09-13,15.70,16.20,15.64,16.03,44670900,12.44
2002-09-12,16.36,16.38,15.67,15.70,48750200,12.18
2002-09-11,16.73,17.04,16.58,16.62,45864800,12.90
2002-09-10,16.19,16.64,16.10,16.47,57279400,12.78
2002-09-09,16.03,16.34,15.69,16.08,51444400,12.48
2002-09-06,16.40,16.55,16.11,16.22,77957400,12.59
2002-09-05,15.81,15.83,15.03,15.11,86969600,11.72
2002-09-04,15.81,16.17,15.58,16.11,66790200,12.50
2002-09-03,16.47,16.50,15.85,15.86,58140400,12.31
2002-08-30,16.89,17.08,16.65,16.67,32857100,12.94
2002-08-29,16.58,17.45,16.51,17.14,50516700,13.30
2002-08-28,17.11,17.44,16.77,16.84,55663700,13.07
2002-08-27,17.91,17.96,17.15,17.18,60623500,13.33
2002-08-26,18.10,18.22,17.61,18.13,46069000,14.07
2002-08-23,18.84,18.84,17.89,17.96,48371600,13.94
2002-08-22,19.43,19.50,18.89,19.15,55744000,14.86
2002-08-21,19.23,19.67,18.80,19.59,57883400,15.20
2002-08-20,19.18,19.32,18.75,18.97,45347100,14.72
2002-08-19,18.61,19.63,18.44,19.46,51720400,15.10
2002-08-16,18.06,19.02,17.98,18.75,54921500,14.55
2002-08-15,18.34,18.80,18.02,18.61,51558800,14.44
2002-08-14,16.92,18.32,16.72,18.29,55038600,14.19
2002-08-13,17.40,17.99,16.69,16.70,48730600,12.96
2002-08-12,17.20,17.61,17.00,17.53,35477300,13.60
2002-08-09,17.92,18.26,17.62,17.86,45576200,13.86
2002-08-08,17.59,18.42,17.03,18.38,60914400,14.26
2002-08-07,17.99,18.15,16.63,17.72,71381700,13.75
2002-08-06,16.33,17.93,16.17,17.13,83272800,13.29
2002-08-05,16.68,17.01,15.82,15.88,59625800,12.32
2002-08-02,17.56,17.56,16.52,16.71,55576300,12.95
2002-08-01,18.72,18.85,17.46,17.56,55134100,13.61
2002-07-31,18.92,18.97,18.01,18.79,54030300,14.56
2002-07-30,18.57,19.11,18.25,18.97,60407100,14.70
2002-07-29,18.33,18.90,18.00,18.89,55085100,14.64
2002-07-26,17.68,18.20,17.02,17.81,57020100,13.80
2002-07-25,18.26,18.70,17.10,17.48,80606500,13.55
2002-07-24,17.25,18.72,17.03,18.70,83101300,14.49
2002-07-23,18.40,18.74,17.76,17.81,71030900,13.80
2002-07-22,18.47,19.20,18.25,18.26,77366100,14.15
2002-07-19,18.70,19.46,18.50,18.65,62042100,14.45
2002-07-18,19.26,19.75,19.00,19.19,57109500,14.87
2002-07-17,19.30,19.88,18.81,19.44,96553800,15.07
2002-07-16,18.56,19.45,18.14,18.36,98863000,14.23
2002-07-15,18.04,19.15,17.43,19.12,79892000,14.82
2002-07-12,18.80,18.88,17.71,17.99,74887900,13.94
2002-07-11,16.74,18.30,16.51,18.25,89828400,14.14
2002-07-10,18.26,18.28,16.77,16.81,73848000,13.03
2002-07-09,18.28,18.45,17.75,17.96,53507600,13.92
2002-07-08,19.26,19.58,18.07,18.50,57648600,14.34
2002-07-05,18.70,19.61,18.60,19.54,34149100,15.14
2002-07-03,16.27,17.78,16.26,17.75,63562800,13.76
2002-07-02,17.46,17.81,16.46,16.57,77807700,12.84
2002-07-01,18.35,18.77,17.49,17.54,48681300,13.59
2002-06-28,18.71,19.32,18.11,18.27,63858200,14.16
2002-06-27,18.90,18.96,17.87,18.65,72620200,14.45
2002-06-26,17.50,18.89,17.45,18.61,84988500,14.42
2002-06-25,19.79,19.98,18.30,18.32,68249700,14.20
2002-06-24,18.42,19.96,18.39,19.33,70345000,14.98
2002-06-21,19.08,19.64,18.40,18.73,80815300,14.52
2002-06-20,20.12,20.60,19.22,19.24,76656900,14.91
2002-06-19,20.96,21.21,20.02,20.09,65481800,15.57
2002-06-18,22.14,22.99,22.01,22.02,51943800,17.07
2002-06-17,21.66,22.57,21.35,22.56,53044600,17.48
2002-06-14,20.55,21.38,20.06,21.28,50410100,16.49
2002-06-13,21.61,21.97,21.00,21.11,49372400,16.36
2002-06-12,20.11,21.60,20.00,21.58,76957400,16.73
2002-06-11,21.44,21.89,20.18,20.22,69932400,15.67
2002-06-10,22.28,22.29,20.99,21.07,67962100,16.33
2002-06-07,22.34,22.75,21.70,22.00,151697500,17.05
2002-06-06,27.50,27.58,26.70,27.00,53854700,20.93
2002-06-05,27.60,28.20,26.89,28.18,41646700,21.84
2002-06-04,26.23,27.52,26.22,27.50,49303700,21.31
2002-06-03,27.43,27.72,26.44,26.62,34869600,20.63
2002-05-31,27.92,28.43,27.41,27.62,38515500,21.41
2002-05-30,27.01,27.71,26.60,27.42,40982400,21.25
2002-05-29,27.88,27.99,27.25,27.27,35346600,21.13
2002-05-28,28.56,28.62,27.67,28.35,42888200,21.97
2002-05-24,28.79,29.00,28.40,28.66,26029600,22.21
2002-05-23,29.65,29.80,28.44,29.39,42332100,22.78
2002-05-22,28.91,29.67,28.71,29.59,41216600,22.93
2002-05-21,30.20,30.34,28.96,29.07,48063600,22.53
2002-05-20,30.60,30.80,29.92,30.19,37234800,23.40
2002-05-17,31.00,31.36,30.59,31.20,53195200,24.18
2002-05-16,30.22,30.79,29.91,30.77,37284100,23.85
2002-05-15,29.68,31.00,29.50,30.24,53419600,23.44
2002-05-14,29.92,30.35,29.37,30.15,57087400,23.37
2002-05-13,27.20,28.56,27.11,28.52,40695200,22.10
2002-05-10,28.46,28.61,26.92,27.01,43997500,20.93
2002-05-09,28.65,28.85,27.80,28.24,41394900,21.89
2002-05-08,27.24,29.06,27.07,28.98,58152400,22.46
2002-05-07,26.15,26.98,25.56,26.15,55914400,20.27
2002-05-06,26.50,27.00,25.75,25.78,44269700,19.98
2002-05-03,27.85,27.95,26.49,26.56,50945400,20.58
2002-05-02,28.51,29.22,27.77,27.87,41815600,21.58
2002-05-01,28.57,29.05,27.54,28.63,46014800,22.17
2002-04-30,28.01,29.25,27.90,28.61,45052800,22.16
2002-04-29,28.17,28.45,27.51,28.04,40652200,21.72
2002-04-26,29.43,29.46,28.10,28.12,39343600,21.78
2002-04-25,28.66,29.48,28.17,29.09,49886000,22.53
2002-04-24,29.66,29.99,28.88,28.91,38224600,22.39
2002-04-23,30.17,30.34,29.36,29.54,42582500,22.88
2002-04-22,29.94,30.22,29.53,30.06,34145800,23.28
2002-04-19,30.82,30.85,30.06,30.10,34806900,23.31
2002-04-18,30.54,30.93,29.86,30.45,45465200,23.58
2002-04-17,31.20,31.28,30.31,30.64,63790400,23.73
2002-04-16,29.08,29.80,28.98,29.51,60448200,22.85
2002-04-15,28.21,28.72,27.76,28.11,42941400,21.77
2002-04-12,29.15,29.15,28.07,28.39,40682600,21.99
2002-04-11,28.83,29.44,28.51,28.94,42024500,22.41
2002-04-10,28.65,29.39,28.01,29.26,60569500,22.66
2002-04-09,29.91,30.24,28.41,28.46,61982800,22.04
2002-04-08,29.04,30.04,28.50,29.93,45247300,23.18
2002-04-05,30.68,30.70,29.80,30.05,32757200,23.27
2002-04-04,30.05,30.68,29.95,30.59,43744800,23.69
2002-04-03,30.08,30.29,29.38,29.87,42763300,23.13
2002-04-02,30.58,30.90,30.02,30.03,37849000,23.26
2002-04-01,30.14,31.45,30.02,31.17,32592200,24.14
2002-03-28,30.81,31.25,30.38,30.41,33005100,23.55
2002-03-27,30.47,30.50,29.95,30.41,38028800,23.55
2002-03-26,30.01,31.04,29.95,30.77,37563100,23.83
2002-03-25,30.70,30.97,29.96,30.00,42929400,23.23
2002-03-22,31.10,31.21,30.46,30.59,33576400,23.69
2002-03-21,30.59,31.49,30.46,31.40,36841700,24.32
2002-03-20,30.58,30.71,30.02,30.53,51105500,23.64
2002-03-19,31.71,32.16,31.26,31.72,33498000,24.57
2002-03-18,31.93,32.25,31.24,31.62,38894600,24.49
2002-03-15,30.87,31.85,30.80,31.74,49693300,24.58
2002-03-14,31.26,31.65,30.80,30.97,39862300,23.99
2002-03-13,32.01,32.06,31.05,31.34,56552400,24.27
2002-03-12,32.47,33.02,32.31,32.99,37674800,25.55
2002-03-11,33.82,34.08,33.16,33.42,40275400,25.88
2002-03-08,33.19,34.25,32.84,34.17,70218400,26.46
2002-03-07,33.51,33.61,32.04,32.98,55171900,25.54
2002-03-06,32.84,33.08,32.13,32.96,44898700,25.53
2002-03-05,32.51,33.29,32.40,32.70,68035700,25.33
2002-03-04,30.95,31.88,29.88,31.85,57664400,24.67
2002-03-01,29.09,31.01,28.99,30.98,58489400,23.99
2002-02-28,30.11,30.11,28.50,28.55,64454700,22.11
2002-02-27,30.55,31.07,29.28,29.89,57714000,23.15
2002-02-26,31.25,31.44,29.75,30.02,61576000,23.25
2002-02-25,29.76,31.51,29.73,31.02,52400300,24.02
2002-02-22,29.51,30.10,29.17,29.53,56059600,22.87
2002-02-21,30.34,30.68,29.48,29.48,76409400,22.83
2002-02-20,31.50,31.59,29.95,31.44,63430900,24.35
2002-02-19,31.74,32.17,31.18,31.34,44224000,24.27
2002-02-15,33.42,33.67,31.95,32.29,47587600,25.01
2002-02-14,33.63,34.35,33.31,33.34,44874100,25.82
2002-02-13,33.20,33.70,33.06,33.38,36786800,25.85
2002-02-12,33.11,33.48,32.64,32.97,37593400,25.53
2002-02-11,32.24,33.63,32.12,33.57,37651700,26.00
2002-02-08,32.51,32.60,31.38,32.52,60722800,25.19
2002-02-07,32.80,33.30,32.10,32.31,46596000,25.02
2002-02-06,33.77,33.80,32.53,32.92,51612200,25.50
2002-02-05,33.80,34.39,33.40,33.80,40974500,26.18
2002-02-04,34.63,34.63,33.66,33.98,38594200,26.30
2002-02-01,34.82,35.07,34.06,34.67,39369800,26.84
2002-01-31,34.61,35.15,34.32,35.04,63035000,27.12
2002-01-30,32.87,33.89,32.46,33.86,47008900,26.21
2002-01-29,33.89,34.30,32.50,32.68,44733000,25.29
2002-01-28,33.83,34.31,33.32,33.92,29919400,26.25
2002-01-25,32.87,34.16,32.75,33.68,35832800,26.07
2002-01-24,32.92,33.60,32.56,33.20,53902500,25.70
2002-01-23,31.66,32.61,31.62,32.45,49429000,25.12
2002-01-22,33.55,33.59,31.56,31.70,52957100,24.54
2002-01-18,33.55,34.30,33.16,33.48,51643600,25.91
2002-01-17,34.05,34.75,33.60,34.53,50498800,26.73
2002-01-16,33.96,34.59,33.68,33.71,76428600,26.09
2002-01-15,34.94,34.98,34.09,34.68,57115500,26.84
2002-01-14,34.30,35.19,34.10,34.84,58696400,26.97
2002-01-11,34.82,35.11,34.26,34.55,39583200,26.74
2002-01-10,35.43,35.47,34.50,34.65,51679400,26.82
2002-01-09,35.96,36.78,35.03,35.36,59083800,27.37
2002-01-08,35.34,35.97,34.95,35.58,35636600,27.54
2002-01-07,36.02,36.25,35.02,35.27,48808800,27.30
2002-01-04,36.20,36.35,35.32,35.79,65032900,27.70
2002-01-03,33.50,35.62,33.40,35.52,91464500,27.49
2002-01-02,31.90,33.00,31.73,33.00,42357300,25.54
2001-12-31,32.15,32.41,31.41,31.45,27975400,24.34
2001-12-28,32.94,33.31,32.12,32.24,27584200,24.95
2001-12-27,32.41,32.98,32.36,32.67,22443900,25.29
2001-12-26,32.05,33.12,32.02,32.29,23231600,24.99
2001-12-24,32.16,32.40,32.00,32.02,8673800,24.78
2001-12-21,32.22,32.74,31.97,32.41,57817500,25.09
2001-12-20,32.85,33.20,31.96,31.98,49423400,24.75
2001-12-19,33.33,33.96,33.04,33.05,39961400,25.58
2001-12-18,34.15,34.33,33.36,33.81,39780800,26.17
2001-12-17,33.10,34.09,33.00,33.97,39108700,26.29
2001-12-14,32.59,33.78,32.27,33.27,46155500,25.75
2001-12-13,33.28,33.72,32.50,32.57,51006500,25.21
2001-12-12,33.29,34.14,33.11,34.08,50047800,26.38
2001-12-11,33.35,34.14,33.05,33.19,46751600,25.69
2001-12-10,32.89,33.62,32.85,32.95,41557600,25.50
2001-12-07,34.16,34.50,32.75,33.24,59279300,25.73
2001-12-06,34.50,34.78,33.75,34.16,58338000,26.44
2001-12-05,33.06,34.85,33.04,34.61,75429600,26.79
2001-12-04,32.20,32.90,31.84,32.86,44357600,25.43
2001-12-03,32.29,32.88,31.97,32.04,43008300,24.80
2001-11-30,32.23,32.91,31.68,32.66,42399600,25.28
2001-11-29,31.99,32.42,31.16,32.32,45961000,25.02
2001-11-28,31.92,32.55,31.61,31.76,61282400,24.58
2001-11-27,31.51,32.99,30.90,32.31,80781000,25.01
2001-11-26,31.43,32.12,31.31,31.87,53246100,24.67
2001-11-23,30.58,31.25,30.32,31.06,17574100,24.04
2001-11-21,29.54,30.84,29.48,30.81,55275700,23.85
2001-11-20,30.71,30.79,29.83,29.95,41297200,23.18
2001-11-19,30.81,31.30,29.91,30.99,47857300,23.99
2001-11-16,30.63,30.95,30.15,30.63,39647000,23.71
2001-11-15,30.82,31.48,30.46,30.78,58207300,23.82
2001-11-14,30.47,31.59,29.90,31.32,78499200,24.24
2001-11-13,29.06,30.06,28.95,30.05,68022300,23.26
2001-11-12,27.61,28.77,26.77,28.38,47878400,21.97
2001-11-09,28.18,28.30,27.60,27.88,40852500,21.58
2001-11-08,28.87,29.40,27.93,28.28,64845900,21.89
2001-11-07,27.91,29.08,27.75,28.29,59713700,21.90
2001-11-06,26.79,28.28,26.70,28.25,63152300,21.87
2001-11-05,26.75,27.28,26.65,26.96,42474800,20.87
2001-11-02,25.95,26.73,25.50,26.30,49877700,20.34
2001-11-01,24.53,25.97,24.25,25.94,54534000,20.06
2001-10-31,23.93,25.29,23.44,24.42,64549300,18.89
2001-10-30,23.77,24.40,23.24,23.54,52532700,18.21
2001-10-29,25.60,25.89,24.17,24.18,46369900,18.70
2001-10-26,26.01,26.50,25.55,25.86,45505200,20.00
2001-10-25,25.00,26.22,24.31,26.10,56318500,20.19
2001-10-24,25.19,25.93,24.92,25.48,41092700,19.71
2001-10-23,25.42,26.00,24.89,25.00,41881700,19.34
2001-10-22,24.12,25.37,23.76,25.30,46022200,19.57
2001-10-19,23.99,24.56,23.61,24.15,42197000,18.68
2001-10-18,24.60,24.61,23.70,24.05,49862900,18.60
2001-10-17,26.14,26.23,24.50,24.57,91448800,19.00
2001-10-16,24.53,25.10,24.17,24.96,53540600,19.30
2001-10-15,24.49,24.52,23.63,24.38,44391600,18.86
2001-10-12,24.31,25.13,24.23,25.02,64736500,19.35
2001-10-11,23.39,24.68,23.35,24.51,76342800,18.96
2001-10-10,21.43,23.20,21.37,23.06,52538600,17.84
2001-10-09,22.04,22.23,21.10,21.45,42528700,16.59
2001-10-08,21.38,22.52,21.27,22.24,36853400,17.20
2001-10-05,21.51,22.05,20.55,21.96,49112300,16.98
2001-10-04,21.73,22.58,21.00,21.55,67181500,16.67
2001-10-03,19.30,21.65,19.08,21.23,75582600,16.42
2001-10-02,20.00,20.08,19.37,19.54,52207600,15.11
2001-10-01,20.21,20.28,19.70,20.01,44631700,15.48
2001-09-28,20.74,20.98,20.10,20.44,72640600,15.81
2001-09-27,20.91,21.36,19.57,20.55,58791700,15.89
2001-09-26,21.72,21.85,20.72,20.90,48082100,16.16
2001-09-25,21.56,21.96,20.79,21.68,65914600,16.77
2001-09-24,20.00,21.72,19.50,21.31,79136200,16.48
2001-09-21,19.01,20.75,18.96,19.30,116397800,14.93
2001-09-20,21.46,22.27,20.50,20.67,70338800,15.99
2001-09-19,23.56,23.69,20.86,22.28,86255200,17.23
2001-09-18,23.88,24.48,23.20,23.47,56115100,18.15
2001-09-17,24.26,25.00,23.50,23.59,81412400,18.25
2001-09-10,25.53,26.10,25.46,26.07,51654400,20.16
2001-09-07,26.16,26.98,25.73,25.89,72749200,20.02
2001-09-06,26.76,27.62,25.80,26.10,81642600,20.19
2001-09-05,26.94,27.69,26.34,27.47,71243200,21.25
2001-09-04,27.56,28.09,26.85,26.85,54390700,20.77
2001-08-31,27.02,28.13,27.01,27.96,38127600,21.62
2001-08-30,27.50,27.83,26.88,27.13,44788800,20.98
2001-08-29,28.86,28.92,27.74,28.10,37922200,21.73
2001-08-28,29.22,29.66,28.43,28.51,54856600,22.05
2001-08-27,29.02,29.89,28.60,29.15,27995600,22.55
2001-08-24,28.05,29.14,27.85,29.08,38858200,22.49
2001-08-23,27.89,28.37,27.62,27.67,32548500,21.40
2001-08-22,27.59,28.00,27.00,27.96,42316100,21.62
2001-08-21,28.33,28.51,27.05,27.07,35088800,20.94
2001-08-20,28.07,28.68,27.90,28.20,36548500,21.81
2001-08-17,29.17,29.38,27.79,28.07,60330900,21.71
2001-08-16,29.41,30.18,29.08,30.16,38692500,23.33
2001-08-15,30.28,30.75,29.70,29.78,33348300,23.03
2001-08-14,30.71,30.85,30.24,30.35,27561900,23.47
2001-08-13,30.67,30.72,30.08,30.56,30830500,23.64
2001-08-10,29.52,30.19,28.99,29.95,33800700,23.16
2001-08-09,29.50,30.03,29.18,29.65,35734300,22.93
2001-08-08,30.39,31.19,29.39,29.61,49096000,22.90
2001-08-07,29.95,31.00,29.77,30.62,44101300,23.68
2001-08-06,30.43,30.68,30.04,30.28,54176800,23.42
2001-08-03,32.05,32.08,31.25,31.68,35671500,24.50
2001-08-02,31.41,32.23,31.33,32.11,74140400,24.82
2001-08-01,30.62,30.98,30.28,30.75,45023900,23.77
2001-07-31,29.16,30.42,29.03,29.81,50354000,23.04
2001-07-30,29.51,29.74,28.80,29.04,30514600,22.45
2001-07-27,29.61,29.85,29.01,29.22,35482900,22.59
2001-07-26,29.10,29.90,28.80,29.78,46221000,23.02
2001-07-25,28.97,29.48,28.19,29.42,35538100,22.74
2001-07-24,28.71,29.59,28.43,28.88,38032700,22.32
2001-07-23,29.97,30.23,28.91,29.00,35057400,22.42
2001-07-20,29.41,30.03,28.93,29.93,50444200,23.13
2001-07-19,29.59,30.22,29.43,29.96,54602300,23.16
2001-07-18,28.87,30.15,28.52,28.89,71663500,22.33
2001-07-17,28.57,29.94,28.08,29.90,104487600,23.11
2001-07-16,30.03,30.75,28.77,29.13,65739200,22.52
2001-07-13,30.01,30.38,29.25,30.19,42796300,23.34
2001-07-12,29.35,30.19,29.05,30.10,49223400,23.27
2001-07-11,27.65,28.50,27.00,28.06,50333800,21.69
2001-07-10,27.79,29.17,27.46,27.79,41241500,21.48
2001-07-09,28.53,29.43,28.11,28.90,30139400,22.34
2001-07-06,29.14,29.85,28.30,28.43,37375700,21.97
2001-07-05,30.08,31.00,29.80,29.84,35630900,23.06
2001-07-03,29.94,30.69,29.65,30.46,22120800,23.54
2001-07-02,29.58,30.54,29.16,30.06,38578300,23.23
2001-06-29,29.81,30.77,28.75,29.25,49436600,22.61
2001-06-28,29.23,30.50,29.20,29.64,54522800,22.91
2001-06-27,29.00,29.21,28.34,28.65,33729600,22.14
2001-06-26,28.09,29.07,28.03,28.97,34780200,22.39
2001-06-25,28.00,28.69,27.47,28.58,28358600,22.09
2001-06-22,27.47,28.30,27.27,27.51,30366800,21.26
2001-06-21,27.35,28.09,26.95,27.27,45895500,21.08
2001-06-20,26.31,27.66,26.26,27.49,43070200,21.25
2001-06-19,28.53,28.79,26.14,26.67,60427600,20.61
2001-06-18,27.87,28.54,27.43,27.55,27854300,21.29
2001-06-15,27.34,28.30,27.11,27.68,54910400,21.40
2001-06-14,28.56,29.10,27.56,27.61,41913100,21.34
2001-06-13,29.88,30.13,29.00,29.06,41032400,22.46
2001-06-12,29.70,30.21,29.00,30.13,54088900,23.29
2001-06-11,30.17,30.51,29.42,30.33,41072800,23.44
2001-06-08,31.89,31.93,30.00,30.67,68334700,23.71
2001-06-07,29.71,31.23,29.67,31.14,75686000,24.07
2001-06-06,29.45,30.69,29.05,29.82,72646300,23.05
2001-06-05,28.86,29.95,28.85,29.73,51625800,22.98
2001-06-04,29.12,29.50,28.06,28.50,37894700,22.03
2001-06-01,27.26,29.07,27.19,28.74,60601900,22.21
2001-05-31,27.03,27.58,26.84,27.01,38761100,20.88
2001-05-30,27.34,27.70,26.40,26.60,47272800,20.56
2001-05-29,28.96,29.02,27.78,27.85,37797600,21.53
2001-05-25,29.44,29.55,28.68,29.10,29592100,22.49
2001-05-24,28.84,29.40,28.12,29.21,47217900,22.58
2001-05-23,29.37,30.25,28.56,28.80,53488500,22.26
2001-05-22,30.19,30.43,29.40,29.53,39665300,22.83
2001-05-21,28.37,30.01,28.19,29.90,44417800,23.11
2001-05-18,28.53,29.14,27.99,28.76,34775000,22.23
2001-05-17,28.78,29.19,28.00,28.60,56376100,22.11
2001-05-16,27.00,28.50,26.50,28.36,59906400,21.92
2001-05-15,27.62,28.10,26.93,27.20,47310800,21.02
2001-05-14,28.05,28.15,26.71,27.41,41994500,21.19
2001-05-11,29.03,29.24,27.79,27.94,47531600,21.60
2001-05-10,30.48,30.54,28.90,29.01,49116200,22.42
2001-05-09,30.99,30.99,29.30,29.93,61622800,23.13
2001-05-08,31.49,31.80,30.90,31.48,41514400,24.33
2001-05-07,31.05,31.68,30.34,31.16,33647800,24.08
2001-05-04,29.90,31.05,29.30,30.88,35393400,23.87
2001-05-03,31.14,31.20,30.11,30.40,37080900,23.50
2001-05-02,31.89,32.50,31.20,31.94,45022200,24.67
2001-05-01,30.77,31.41,30.12,31.18,37209500,24.09
2001-04-30,30.85,31.65,30.53,30.91,41266300,23.88
2001-04-27,29.60,30.23,29.05,30.18,42007500,23.31
2001-04-26,30.23,30.36,28.60,28.64,53730100,22.12
2001-04-25,29.00,29.36,27.50,29.03,64640600,22.42
2001-04-24,29.94,31.04,28.90,29.14,50134100,22.51
2001-04-23,31.07,31.30,29.65,30.32,58508800,23.42
2001-04-20,31.97,32.57,31.26,32.43,62659300,25.05
2001-04-19,30.79,32.52,30.45,32.49,85981400,25.10
2001-04-18,29.22,32.19,28.60,31.28,49959200,24.16
2001-04-17,25.25,26.73,25.18,26.04,74191900,20.11
2001-04-16,26.77,26.80,25.52,26.30,59342200,20.32
2001-04-12,27.46,28.51,26.31,28.12,54027200,21.72
2001-04-11,27.90,28.29,27.18,27.52,91360800,21.26
2001-04-10,23.48,25.10,23.35,24.77,55847600,19.13
2001-04-09,23.69,24.20,22.25,23.20,60543900,17.92
2001-04-06,25.06,25.23,23.00,23.62,73965900,18.25
2001-04-05,24.25,25.81,24.09,25.62,67714900,19.79
2001-04-04,24.69,25.09,22.44,22.62,84555800,17.47
2001-04-03,25.31,26.37,24.84,25.00,57239500,19.31
2001-04-02,26.06,26.87,25.06,25.80,44925500,19.93
2001-03-30,26.62,26.75,25.31,26.31,47297100,20.32
2001-03-29,26.87,27.56,25.75,26.56,64852600,20.52
2001-03-28,28.69,29.31,26.81,26.94,73000000,20.81
2001-03-27,28.37,29.70,28.06,29.37,72645800,22.69
2001-03-26,29.50,29.56,27.87,28.31,64433900,21.87
2001-03-23,29.69,29.75,27.69,28.81,84795800,22.25
2001-03-22,26.12,28.81,26.06,28.69,94022700,22.16
2001-03-21,24.75,26.75,24.62,25.56,68549500,19.74
2001-03-20,27.37,27.44,24.56,24.62,64431100,19.02
2001-03-19,27.50,27.75,25.37,27.06,76656300,20.90
2001-03-16,28.44,28.81,27.69,27.87,59068600,21.53
2001-03-15,29.75,29.94,28.44,28.50,40752100,22.02
2001-03-14,28.37,29.87,28.00,29.06,57451000,22.45
2001-03-13,28.25,29.62,27.75,29.37,52027200,22.69
2001-03-12,28.50,29.37,27.56,27.75,59597600,21.44
2001-03-09,30.19,30.59,29.00,29.44,95273400,22.74
2001-03-08,32.94,33.69,32.69,33.25,64903100,25.68
2001-03-07,32.75,33.69,31.69,32.94,77832700,25.44
2001-03-06,31.62,32.88,31.44,31.50,59734200,24.33
2001-03-05,29.87,30.75,29.50,30.37,33275700,23.46
2001-03-02,28.50,31.12,28.37,29.31,54626200,22.64
2001-03-01,28.25,29.25,27.06,29.12,56268300,22.49
2001-02-28,29.37,30.19,28.00,28.56,48601400,22.06
2001-02-27,29.50,30.87,29.00,29.00,40787300,22.40
2001-02-26,30.56,30.70,28.44,29.50,60349600,22.79
2001-02-23,30.37,30.75,28.50,29.94,63558300,23.13
2001-02-22,30.94,31.56,29.62,30.00,58517400,23.17
2001-02-21,31.00,32.75,30.50,30.75,51582200,23.75
2001-02-20,34.06,34.13,31.37,31.44,52397300,24.29
2001-02-16,34.75,35.31,33.63,34.38,41543900,26.56
2001-02-15,35.44,36.50,35.13,35.81,58334500,27.66
2001-02-14,32.56,34.55,31.94,34.13,47442300,26.36
2001-02-13,34.13,35.25,32.38,32.44,41910800,25.06
2001-02-12,33.69,35.19,33.63,34.56,30482000,26.70
2001-02-09,34.31,35.56,33.44,33.50,40892100,25.88
2001-02-08,35.38,36.13,34.56,34.63,42899000,26.75
2001-02-07,35.00,36.06,33.88,34.94,53148000,26.99
2001-02-06,34.56,35.94,34.48,35.44,40329200,27.38
2001-02-05,35.06,35.31,33.67,34.69,39185100,26.80
2001-02-02,37.67,38.23,35.50,35.69,47151200,27.55
2001-02-01,37.06,37.94,36.50,37.81,50297000,29.19
2001-01-31,37.31,38.59,36.50,37.00,71894200,28.57
2001-01-30,37.38,38.19,36.81,37.00,60806400,28.57
2001-01-29,35.25,37.38,34.75,37.06,49092800,28.61
2001-01-26,34.13,36.06,33.75,35.88,48063700,27.70
2001-01-25,35.81,36.06,34.31,34.50,45890400,26.63
2001-01-24,35.69,37.06,35.19,36.25,73579100,27.99
2001-01-23,33.44,35.89,32.75,35.38,84553900,27.31
2001-01-22,32.69,33.88,32.50,33.38,45756600,25.77
2001-01-19,33.38,34.63,32.31,33.56,81348900,25.91
2001-01-18,30.94,32.31,30.00,32.19,86633300,24.85
2001-01-17,33.00,33.06,30.12,30.50,7427400,23.55
2001-01-16,32.19,32.38,31.00,31.37,60301100,24.22
2001-01-12,33.56,33.81,31.81,32.13,51374500,24.81
2001-01-11,32.38,34.25,32.00,33.38,64954600,25.77
2001-01-10,31.62,33.38,31.12,33.00,51494300,25.48
2001-01-09,32.53,32.94,31.87,32.25,40814400,24.90
2001-01-08,31.50,32.31,30.62,31.94,45070800,24.66
2001-01-05,34.06,34.63,31.75,32.06,44974700,24.75
2001-01-04,34.00,35.38,32.69,33.80,68769000,26.09
2001-01-03,30.12,34.63,30.12,34.23,78291900,26.43
2001-01-02,30.69,31.87,30.25,31.06,50342900,23.98
2000-12-29,30.94,31.44,29.81,30.06,54053600,23.21
2000-12-28,32.13,32.69,30.06,30.94,49339500,23.89
2000-12-27,32.69,33.69,32.31,32.56,33621500,25.14
2000-12-26,33.13,33.88,32.00,32.88,28436200,25.38
2000-12-22,33.63,35.00,32.00,32.94,45424100,25.43
2000-12-21,32.00,34.45,31.62,33.13,51590000,25.58
2000-12-20,32.94,34.13,31.50,31.94,63150800,24.66
2000-12-19,33.75,36.25,33.31,33.44,54732300,25.82
2000-12-18,34.19,34.50,32.42,33.25,38556100,25.67
2000-12-15,34.56,34.75,32.31,32.44,80843900,25.04
2000-12-14,35.56,36.63,34.50,35.13,33708000,27.12
2000-12-13,37.75,37.88,35.19,35.50,48719800,27.41
2000-12-12,36.94,37.92,36.38,36.50,48167200,28.18
2000-12-11,35.13,38.19,34.31,37.44,73069600,28.90
2000-12-08,34.75,34.88,33.00,34.00,88021400,26.25
2000-12-07,32.44,33.25,31.44,32.31,68263600,24.94
2000-12-06,35.31,35.31,31.25,31.75,102012000,24.51
2000-12-05,34.63,36.50,34.00,36.00,75071400,27.79
2000-12-04,35.13,35.34,32.06,32.94,82755800,25.43
2000-12-01,38.50,38.50,33.81,34.13,1155400,26.35
2000-11-30,38.50,38.94,36.81,38.06,78955300,29.38
2000-11-29,42.38,43.50,40.94,42.75,61411300,33.00
2000-11-28,43.19,44.63,42.00,42.03,49700800,32.45
2000-11-27,45.44,46.75,43.75,43.94,52923300,33.92
2000-11-24,42.81,44.00,42.00,43.94,20684000,33.92
2000-11-22,42.25,43.88,41.06,41.19,36702700,31.80
2000-11-21,42.44,43.38,41.44,42.63,36760300,32.91
2000-11-20,41.00,42.94,40.63,41.13,37495900,31.75
2000-11-17,40.13,41.75,39.50,41.50,40986100,32.04
2000-11-16,41.25,42.94,39.77,40.00,39523700,30.88
2000-11-15,41.69,42.88,40.75,41.50,41961500,32.04
2000-11-14,40.50,41.25,39.44,40.94,48677100,31.61
2000-11-13,37.00,39.75,36.00,38.19,81393300,29.48
2000-11-10,38.00,39.00,37.00,37.00,94080100,28.57
2000-11-09,42.31,42.38,39.94,41.38,48864700,31.95
2000-11-08,46.25,46.31,42.44,42.69,38074100,32.96
2000-11-07,46.75,46.81,45.31,46.19,21043200,35.66
2000-11-06,46.63,47.38,46.38,46.56,24583500,35.95
2000-11-03,47.13,47.25,45.50,45.94,31103600,35.47
2000-11-02,46.50,47.88,46.38,46.69,65511800,36.03
2000-11-01,44.31,46.56,44.19,44.88,47654600,34.63
2000-10-31,45.69,46.94,44.69,45.00,55793900,34.73
2000-10-30,45.95,46.13,43.88,45.00,49111200,34.73
2000-10-27,45.88,47.00,44.84,46.38,50197800,35.79
2000-10-26,42.00,45.00,41.69,44.69,50811900,34.49
2000-10-25,42.00,43.56,41.14,41.31,53225900,31.88
2000-10-24,43.63,44.50,41.63,42.00,46937000,32.41
2000-10-23,43.69,45.00,42.38,43.31,43746200,33.42
2000-10-20,41.63,44.38,41.38,43.06,59899600,33.23
2000-10-19,42.02,42.31,40.88,41.94,64250700,32.36
2000-10-18,36.25,39.81,35.25,38.19,16790000,29.47
2000-10-17,36.38,36.63,35.00,36.19,78642100,27.93
2000-10-16,39.13,39.19,35.38,35.69,92057900,27.54
2000-10-13,37.11,40.75,36.94,40.38,80908800,31.16
2000-10-12,37.13,38.50,35.00,37.13,100212800,28.65
2000-10-11,37.00,38.13,35.00,35.38,122056600,27.30
2000-10-10,39.19,40.19,37.44,37.56,68882800,28.98
2000-10-09,40.44,40.53,38.00,39.06,56544700,30.14
2000-10-06,41.38,42.25,39.25,39.94,69734600,30.82
2000-10-05,42.13,42.38,40.50,41.00,52072400,31.64
2000-10-04,41.00,42.75,40.75,42.00,63726000,32.41
2000-10-03,41.77,42.50,40.13,40.31,81206500,31.11
2000-10-02,42.94,42.94,39.88,40.13,66785700,30.97
2000-09-29,43.81,43.88,41.38,41.56,72985600,32.07
2000-09-28,44.13,44.56,43.48,44.44,66739000,34.29
2000-09-27,44.63,45.69,43.44,43.88,80365100,33.86
2000-09-26,46.44,46.50,42.81,43.31,112681600,33.42
2000-09-25,50.06,50.20,44.75,45.38,130214700,35.02
2000-09-22,46.75,49.50,46.50,47.94,308734400,37.00
2000-09-21,62.06,62.94,60.38,61.48,57112300,47.44
2000-09-20,61.25,63.50,60.44,63.06,70335900,48.66
2000-09-19,57.19,60.50,56.81,60.38,58855100,46.60
2000-09-18,58.38,59.25,55.50,55.81,50767100,43.07
2000-09-15,59.69,59.88,56.63,57.52,75675900,44.39
2000-09-14,62.50,62.88,59.25,59.63,50489200,46.02
2000-09-13,61.69,63.31,60.50,61.25,70068400,47.27
2000-09-12,65.06,66.94,64.56,64.94,28997300,50.11
2000-09-11,65.56,66.87,63.94,64.69,30507800,49.92
2000-09-08,67.19,67.44,64.94,65.37,29681800,50.45
2000-09-07,66.61,68.69,66.25,67.44,34716000,52.04
2000-09-06,68.06,68.50,65.00,65.70,62344900,50.70
2000-09-05,71.06,71.37,68.25,69.25,58396000,53.44
2000-09-01,75.62,75.69,73.44,73.94,18322000,57.06
2000-08-31,73.87,75.62,73.62,74.87,28530700,57.78
2000-08-30,73.75,74.37,72.75,73.50,21770400,56.72
2000-08-29,73.31,74.94,73.12,74.06,23023100,57.15
2000-08-28,73.25,75.81,73.00,73.87,42760500,57.01
2000-08-25,73.87,74.44,72.62,72.94,20844200,56.29
2000-08-24,74.56,75.83,73.00,74.25,23352900,57.30
2000-08-23,71.44,74.87,70.69,74.62,36177000,57.58
2000-08-22,72.47,73.62,72.12,72.12,31693500,55.65
2000-08-21,72.67,74.06,70.56,72.06,46024300,55.61
2000-08-18,71.00,72.94,70.25,70.56,35795600,54.45
2000-08-17,68.50,71.50,68.44,70.06,40495900,54.07
2000-08-16,68.62,69.50,67.56,68.06,24609500,52.52
2000-08-15,66.81,68.75,66.00,67.87,34464300,52.38
2000-08-14,64.44,67.00,63.63,66.94,25665000,51.66
2000-08-11,61.88,64.12,60.81,63.81,22509600,49.24
2000-08-10,63.19,64.81,62.00,62.00,16678400,47.85
2000-08-09,62.88,64.87,62.84,63.56,30071900,49.05
2000-08-08,62.75,63.38,61.50,61.63,24900100,47.56
2000-08-07,62.63,64.37,61.13,62.94,30634400,48.57
2000-08-04,66.22,66.25,61.44,62.56,34939700,48.28
2000-08-03,61.81,65.37,60.44,65.06,34941100,50.21
2000-08-02,65.25,66.12,63.19,63.31,33226800,48.84
2000-08-01,67.06,67.37,64.25,64.62,25001100,49.85
2000-07-31,65.44,67.56,64.50,66.75,30470700,51.49
2000-07-28,138.00,139.38,128.75,129.13,55433800,49.81
2000-07-27,138.50,140.38,136.00,137.00,39223800,52.84
2000-07-26,139.00,140.13,136.56,139.00,46639800,53.62
2000-07-25,138.73,141.94,137.69,140.88,29623200,54.34
2000-07-24,138.19,142.00,137.63,138.00,39835400,53.23
2000-07-21,142.13,142.25,138.06,138.19,32086600,53.30
2000-07-20,138.94,143.25,137.88,142.69,60488400,55.04
2000-07-19,144.94,146.13,138.00,138.13,72188400,53.28
2000-07-18,144.81,144.83,141.44,143.00,50683600,55.16
2000-07-17,146.63,147.50,144.38,146.31,46580000,56.44
2000-07-14,144.00,147.06,143.06,146.69,37471800,56.58
2000-07-13,140.38,145.00,140.25,143.19,45176000,55.23
2000-07-12,140.25,142.25,138.75,141.19,29824200,54.46
2000-07-11,138.25,141.25,137.13,138.81,42782000,53.54
2000-07-10,137.75,140.00,137.00,137.81,31349400,53.16
2000-07-07,137.75,139.88,136.13,139.31,37286800,53.74
2000-07-06,131.50,136.81,130.56,136.63,44906200,52.70
2000-07-05,133.13,134.50,131.38,131.63,42005200,50.77
2000-07-03,134.13,136.88,133.72,136.88,15083800,52.80
2000-06-30,130.88,134.13,129.63,133.69,41431200,51.57
2000-06-29,131.06,134.38,130.50,131.75,47136200,50.82
2000-06-28,131.94,135.69,131.00,132.38,30631800,51.06
2000-06-27,133.94,136.50,131.25,131.38,33370400,50.68
2000-06-26,135.81,137.20,132.63,134.19,29904800,51.76
2000-06-23,135.25,137.50,134.13,134.38,30321600,51.83
2000-06-22,138.00,138.38,134.00,134.06,29696200,51.71
2000-06-21,136.38,139.25,136.00,139.00,32891400,53.62
2000-06-20,135.94,140.25,135.94,138.31,58579400,53.35
2000-06-19,128.44,136.69,128.38,136.50,61221200,52.65
2000-06-16,129.25,129.69,125.87,126.06,44086200,48.62
2000-06-15,126.73,130.06,126.50,128.25,33411000,49.47
2000-06-14,130.88,131.31,126.00,126.44,37008800,48.77
2000-06-13,124.50,131.86,124.12,131.50,39126600,50.72
2000-06-12,127.81,128.00,124.62,125.06,25947000,48.24
2000-06-09,127.94,128.00,125.50,127.06,27519200,49.01
2000-06-08,129.63,131.50,126.00,126.19,34394000,48.67
2000-06-07,129.25,129.38,125.69,128.94,39753400,49.74
2000-06-06,131.31,135.06,129.50,129.56,47425200,49.97
2000-06-05,132.63,135.00,131.19,132.56,39176000,51.13
2000-06-02,132.81,134.56,132.00,134.19,42657400,51.76
2000-06-01,126.19,130.00,126.12,129.69,45978400,50.02
2000-05-31,126.25,127.94,124.50,124.69,54089600,48.10
2000-05-30,119.25,125.87,119.12,125.75,41768000,48.51
2000-05-26,115.00,119.87,114.37,117.56,30851000,45.35
2000-05-25,118.69,122.25,113.56,115.19,50488800,44.43
2000-05-24,109.62,118.17,109.50,117.37,75482200,45.27
2000-05-23,117.75,119.87,109.81,109.87,50385800,42.38
2000-05-22,117.50,118.56,111.37,118.37,59249600,45.66
2000-05-19,121.87,123.62,116.31,117.87,71968000,45.47
2000-05-18,123.87,126.50,123.12,123.94,50141400,47.81
2000-05-17,122.37,125.44,120.37,123.19,65543200,47.52
2000-05-16,119.75,122.87,118.69,121.87,44468400,47.01
2000-05-15,114.56,118.25,112.75,118.12,41105400,45.56
2000-05-12,116.62,119.50,114.75,115.00,38429400,44.36
2000-05-11,107.12,116.00,106.37,115.56,70267600,44.57
2000-05-10,114.50,116.50,105.12,106.06,97225600,40.91
2000-05-09,118.37,119.25,115.00,116.94,43054000,45.11
2000-05-08,122.25,122.69,117.50,117.62,40937800,45.37
2000-05-05,119.00,123.87,119.00,123.37,34217400,47.59
2000-05-04,118.75,120.62,117.06,119.56,40984800,46.12
2000-05-03,120.12,120.62,115.87,119.06,58988600,45.92
2000-05-02,125.87,127.62,120.87,121.19,43871400,46.73
2000-05-01,127.94,131.00,126.25,127.12,42389800,49.02
2000-04-28,128.00,129.06,125.87,126.81,44336400,48.90
2000-04-27,117.56,126.56,117.00,125.31,61088400,48.32
2000-04-26,124.25,125.00,120.62,120.81,47572000,46.59
2000-04-25,119.73,125.25,119.50,125.00,51342400,48.20
2000-04-24,111.00,116.50,110.37,116.12,58320200,44.78
2000-04-20,117.94,119.37,115.00,115.37,45799000,44.49
2000-04-19,125.61,125.75,118.94,119.06,87377800,45.91
2000-04-18,126.62,131.00,125.25,129.00,98558000,49.75
2000-04-17,110.00,123.25,109.56,123.00,88873400,47.43
2000-04-14,119.19,120.75,108.37,110.50,92800400,42.61
2000-04-13,123.37,129.25,120.75,121.12,69414600,46.71
2000-04-12,129.94,131.88,121.75,121.87,60169600,47.00
2000-04-11,130.00,134.25,127.48,130.75,53071200,50.42
2000-04-10,137.50,139.06,130.88,131.13,44849000,50.57
2000-04-07,131.38,137.00,131.31,136.81,51357200,52.76
2000-04-06,129.25,131.63,127.00,129.81,55134000,50.06
2000-04-05,129.88,134.00,127.75,129.88,62101800,50.09
2000-04-04,131.50,134.00,119.00,132.75,87341800,51.19
2000-04-03,131.38,133.00,125.75,130.63,50071600,50.37
2000-03-31,129.63,134.88,128.25,131.94,58442200,50.88
2000-03-30,129.75,133.38,123.06,127.00,71646800,48.98
2000-03-29,136.50,137.69,131.50,131.88,61325400,50.86
2000-03-28,140.63,142.56,135.13,135.69,44857800,52.33
2000-03-27,139.63,143.75,139.06,142.69,35766200,55.03
2000-03-24,140.13,144.50,137.63,139.06,46898000,53.63
2000-03-23,142.38,143.69,139.44,142.63,45593800,55.00
2000-03-22,140.38,145.38,139.50,144.06,53693200,55.55
2000-03-21,135.00,138.88,134.13,138.44,51231000,53.39
2000-03-20,129.94,137.38,129.94,135.00,65163600,52.06
2000-03-17,124.31,130.00,124.00,129.88,60851000,50.09
2000-03-16,123.25,125.37,119.62,125.06,54972800,48.23
2000-03-15,119.06,123.12,118.69,120.19,48895600,46.35
2000-03-14,124.25,125.62,117.81,117.87,56785000,45.45
2000-03-13,118.81,125.50,118.75,122.12,67439200,47.09
2000-03-10,117.87,120.62,117.37,120.19,43497600,46.35
2000-03-09,113.69,118.50,112.00,118.37,38375800,45.65
2000-03-08,116.12,116.44,112.25,114.94,46391200,44.32
2000-03-07,117.81,120.00,115.19,115.75,39924200,44.64
2000-03-06,118.00,118.87,116.69,117.37,28032000,45.26
2000-03-03,117.00,119.75,115.62,119.25,34285000,45.99
2000-03-02,115.37,117.06,114.12,115.75,36469800,44.64
2000-03-01,112.87,116.87,112.50,115.87,40813000,44.68
2000-02-29,113.19,115.62,111.31,113.00,44414200,43.58
2000-02-28,111.62,114.56,108.25,112.37,47422200,43.33
2000-02-25,113.87,115.37,112.81,113.25,46299000,43.67
2000-02-24,112.44,116.50,110.25,114.25,85347800,44.06
2000-02-23,105.31,111.12,104.31,109.06,40842000,42.06
2000-02-22,104.87,106.81,101.56,106.75,45793600,41.17
2000-02-18,110.00,110.50,105.19,105.37,50370000,40.63
2000-02-17,108.87,112.37,107.87,110.00,48669600,42.42
2000-02-16,111.37,112.87,107.00,107.19,46050000,41.34
2000-02-15,109.94,112.87,105.25,112.00,62771400,43.19
2000-02-14,106.31,109.94,105.64,109.87,34374200,42.37
2000-02-11,107.25,108.75,105.25,105.87,37756000,40.83
2000-02-10,104.37,108.12,103.19,107.62,43539200,41.50
2000-02-09,108.12,108.87,104.50,104.62,38615200,40.34
2000-02-08,108.81,110.06,108.00,108.81,38026000,41.96
2000-02-07,104.94,108.12,104.12,107.94,42810000,41.63
2000-02-04,104.37,108.25,104.25,104.75,55953800,40.39
2000-02-03,101.69,104.62,100.75,104.19,56126000,40.18
2000-02-02,101.00,102.94,99.69,100.06,52080600,38.57
2000-02-01,98.37,101.50,96.62,101.44,48051400,39.11
2000-01-31,93.62,99.06,92.87,98.94,68453200,38.14
2000-01-28,97.25,98.75,93.06,94.00,53922800,36.24
2000-01-27,99.37,101.12,95.50,98.12,61482000,37.83
2000-01-26,100.75,101.19,96.37,96.50,49306200,37.20
2000-01-25,99.37,101.81,97.44,101.56,51382600,39.15
2000-01-24,102.23,104.87,98.25,98.81,74832600,38.09
2000-01-21,96.00,98.25,95.62,97.94,55558200,37.76
2000-01-20,99.75,100.81,95.44,95.62,70002000,36.86
2000-01-19,101.00,102.12,99.87,100.06,45568000,38.57
2000-01-18,100.30,105.75,100.25,102.12,102100600,39.37
2000-01-14,98.50,106.62,98.25,103.06,184405200,39.73
2000-01-13,92.69,93.00,89.31,91.06,76104200,35.11
2000-01-12,90.87,94.75,89.25,91.25,97326600,35.18
2000-01-11,88.56,92.37,88.28,89.69,105481800,34.58
2000-01-10,85.75,87.25,84.12,85.75,53619800,33.06
2000-01-07,77.50,82.00,77.37,82.00,41096400,31.61
2000-01-06,81.75,83.37,78.19,78.75,55171200,30.36
2000-01-05,83.00,85.87,80.50,83.62,52389000,32.24
2000-01-04,85.44,87.87,82.25,82.94,51019600,31.97
2000-01-03,83.27,87.37,83.25,87.00,57710200,33.54
1999-12-31,83.81,83.87,81.94,82.31,11572000,31.73
1999-12-30,84.31,85.37,82.75,83.69,14885400,32.26
1999-12-29,82.62,84.87,82.44,83.87,16024200,32.33
1999-12-28,84.44,85.50,82.87,83.00,23457400,32.00
1999-12-27,83.44,85.12,82.62,85.06,28611000,32.79
1999-12-23,83.37,83.94,82.50,83.12,21641600,32.04
1999-12-22,83.06,83.62,81.62,82.50,24926600,31.81
1999-12-21,80.56,83.25,80.00,82.87,34670400,31.95
1999-12-20,82.87,83.19,79.12,81.06,36251400,31.25
1999-12-17,81.37,83.00,80.50,82.06,69469600,31.64
1999-12-16,79.75,81.12,79.37,80.25,50160200,30.94
1999-12-15,72.20,79.23,72.12,78.94,82046800,30.43
1999-12-14,74.62,75.00,72.37,72.44,41743400,27.93
1999-12-13,71.25,75.19,70.56,74.06,47804800,28.55
1999-12-10,73.50,74.00,71.62,72.25,56234800,27.85
1999-12-09,75.62,75.62,72.12,73.25,53826600,28.24
1999-12-08,76.44,77.50,74.00,74.50,52680200,28.72
1999-12-07,78.25,78.44,76.31,77.19,33654200,29.76
1999-12-06,78.81,79.37,77.19,77.87,28640000,30.02
1999-12-03,79.00,80.00,78.50,78.69,36542200,30.34
1999-12-02,75.62,78.12,75.50,77.56,31118400,29.90
1999-12-01,76.06,77.56,75.00,76.31,45556600,29.42
1999-11-30,78.44,79.69,76.56,76.69,34865800,29.57
1999-11-29,80.25,80.31,78.25,78.94,32651200,30.43
1999-11-26,82.00,82.25,80.19,80.25,14182200,30.94
1999-11-24,79.94,82.25,79.12,82.19,33626800,31.69
1999-11-23,80.66,81.50,78.00,79.00,41043600,30.46
1999-11-22,80.87,81.37,78.87,80.50,36870800,31.03
1999-11-19,78.00,80.37,77.75,79.87,46497200,30.79
1999-11-18,75.69,78.50,75.64,78.50,37706400,30.26
1999-11-17,77.06,78.75,74.50,74.75,47086400,28.82
1999-11-16,74.50,77.00,73.62,76.56,55737400,29.52
1999-11-15,76.19,76.23,74.00,74.06,39333800,28.55
1999-11-12,79.12,79.37,74.50,76.19,87515200,29.37
1999-11-11,79.81,80.44,78.12,79.44,32186200,30.63
1999-11-10,79.00,81.50,78.25,79.00,34175200,30.46
1999-11-09,82.25,82.25,79.37,80.06,33702800,30.86
1999-11-08,81.56,83.12,80.75,82.12,26942400,31.66
1999-11-05,82.37,83.87,81.81,82.37,39674400,31.75
1999-11-04,80.44,81.75,80.19,81.56,43687000,31.44
1999-11-03,78.37,80.69,77.75,79.75,50480200,30.74
1999-11-02,77.06,78.19,76.56,77.50,40676400,29.87
1999-11-01,77.62,78.31,75.94,76.00,45868200,29.29
1999-10-29,75.94,78.06,75.69,77.44,84593000,29.84
1999-10-28,71.12,72.25,70.12,72.19,73409000,27.82
1999-10-27,70.69,70.75,67.94,69.44,72186600,26.76
1999-10-26,74.25,74.62,71.25,71.44,56708600,27.53
1999-10-25,73.00,73.12,70.81,71.25,35013800,27.46
1999-10-22,72.87,74.37,72.44,73.44,61746200,28.30
1999-10-21,68.44,72.25,67.87,71.69,53021200,27.63
1999-10-20,67.50,70.00,67.06,69.94,65099000,26.95
1999-10-19,69.62,69.75,65.00,65.12,84401400,25.10
1999-10-18,70.56,71.00,67.06,69.37,58185800,26.73
1999-10-15,72.12,73.31,70.81,70.87,48653200,27.31
1999-10-14,72.39,73.50,70.50,73.34,51861200,28.26
1999-10-13,72.62,74.02,71.37,72.12,120722000,27.79
1999-10-12,78.31,79.81,75.75,76.69,88521800,29.55
1999-10-11,76.19,77.69,76.06,76.50,24459000,29.48
1999-10-08,75.87,76.81,74.81,75.69,36361800,29.17
1999-10-07,76.81,77.81,74.69,75.62,35291000,29.14
1999-10-06,76.87,78.06,76.12,76.94,36667600,29.65
1999-10-05,77.62,78.19,75.00,76.19,39542200,29.36
1999-10-04,74.19,77.31,73.62,77.00,41334800,29.67
1999-10-01,74.25,75.50,73.56,74.94,37753600,28.88
1999-09-30,75.19,76.25,73.37,74.31,46111600,28.64
1999-09-29,77.50,77.94,74.87,75.19,46331800,28.98
1999-09-28,78.00,78.25,75.25,77.50,50034400,29.87
1999-09-27,76.69,79.75,75.75,78.19,71235400,30.13
1999-09-24,75.19,76.12,72.62,75.67,124564000,29.16
1999-09-23,83.12,83.19,76.50,77.50,73686000,29.87
1999-09-22,82.31,83.69,81.37,82.81,42055400,31.91
1999-09-21,83.75,83.75,81.94,82.00,38608600,31.60
1999-09-20,84.69,85.62,83.56,84.06,20707200,32.39
1999-09-17,82.56,84.87,82.19,84.62,51575200,32.61
1999-09-16,82.37,83.44,80.37,82.62,56585200,31.84
1999-09-15,86.62,86.62,82.75,83.00,46949000,31.99
1999-09-14,84.37,85.87,84.06,85.81,36912800,33.07
1999-09-13,86.56,87.62,84.06,84.37,36046600,32.51
1999-09-10,87.81,87.87,85.87,87.37,32576600,33.67
1999-09-09,86.31,87.81,85.50,87.75,39662000,33.82
1999-09-08,87.00,88.62,85.56,85.94,44545800,33.12
1999-09-07,89.00,89.36,87.25,87.62,39605600,33.77
1999-09-03,87.06,89.50,87.00,89.31,48828400,34.42
1999-09-02,82.25,86.00,82.00,85.31,50979600,32.88
1999-09-01,83.69,85.12,83.19,83.44,53947000,32.15
1999-08-31,82.31,83.50,80.31,82.19,43185000,31.67
1999-08-30,83.06,84.12,81.12,82.25,34043600,31.70
1999-08-27,82.37,83.50,81.81,83.00,40881200,31.99
1999-08-26,83.44,83.87,80.87,81.06,43461800,31.24
1999-08-25,82.75,84.37,81.37,83.69,48070800,32.25
1999-08-24,82.31,84.50,82.25,83.12,61735000,32.03
1999-08-23,80.50,83.00,79.94,82.94,49839000,31.96
1999-08-20,77.94,80.06,77.00,79.94,35718000,30.81
1999-08-19,77.50,78.31,76.81,77.31,32120600,29.79
1999-08-18,78.44,79.81,78.06,78.50,32524600,30.25
1999-08-17,79.31,79.50,77.50,79.00,32726200,30.44
1999-08-16,79.25,79.44,77.62,78.56,35343600,30.27
1999-08-13,76.94,79.81,76.94,79.75,46873400,30.73
1999-08-12,75.44,76.75,75.06,75.94,48030000,29.26
1999-08-11,73.94,76.25,73.56,76.00,80989400,29.29
1999-08-10,72.94,74.44,71.56,71.75,67205200,27.65
1999-08-09,71.87,74.44,70.62,73.44,54494600,28.30
1999-08-06,70.75,73.31,70.50,71.56,42893200,27.58
1999-08-05,71.94,72.50,69.50,71.44,59293200,27.53
1999-08-04,72.94,74.31,72.62,72.81,53272800,28.06
1999-08-03,72.31,73.56,70.50,72.94,75450600,28.10
1999-08-02,69.87,73.31,69.50,71.31,77483200,27.47
1999-07-30,70.12,71.75,69.00,69.00,58118000,26.58
1999-07-29,68.81,71.02,68.25,69.50,72512000,26.77
1999-07-28,67.44,70.81,67.00,70.31,83384400,27.08
1999-07-27,64.62,68.12,64.56,67.56,77952200,26.02
1999-07-26,62.88,65.19,62.75,62.88,35694200,24.22
1999-07-23,64.31,65.00,63.13,64.19,27393200,24.73
1999-07-22,65.12,65.50,63.75,63.88,29924600,24.61
1999-07-21,65.19,66.00,64.56,65.56,28579200,25.25
1999-07-20,67.19,67.19,64.62,64.94,42724000,25.02
1999-07-19,67.12,68.00,67.00,67.56,33173000,26.02
1999-07-16,68.00,68.12,67.00,67.12,32286600,25.86
1999-07-15,68.50,68.69,67.25,67.69,47663000,26.07
1999-07-14,66.87,68.06,65.61,68.00,89826200,26.19
1999-07-13,64.87,66.12,64.50,65.37,46768600,25.18
1999-07-12,66.37,66.69,65.00,65.44,41699000,25.21
1999-07-09,65.62,66.36,64.37,66.25,35534000,25.52
1999-07-08,63.81,65.87,63.63,65.75,37003000,25.33
1999-07-07,64.19,64.81,63.38,64.37,34634200,24.80
1999-07-06,64.87,65.75,63.69,63.88,57441400,24.61
1999-07-02,62.81,64.00,62.75,63.50,37455600,24.46
1999-07-01,59.75,63.19,59.25,62.88,61648600,24.22
1999-06-30,59.19,59.88,56.56,59.50,38437200,22.92
1999-06-29,57.00,59.25,56.69,59.25,43264600,22.82
1999-06-28,55.56,57.00,55.31,57.00,23692000,21.96
1999-06-25,55.50,56.31,54.88,55.31,23760600,21.31
1999-06-24,56.38,56.44,55.00,55.06,26697400,21.21
1999-06-23,55.88,57.00,55.50,56.56,22939200,21.79
1999-06-22,55.75,57.13,55.06,55.69,32863600,21.45
1999-06-21,55.75,57.06,55.44,56.81,31147400,21.88
1999-06-18,55.88,56.13,54.38,54.94,80073000,21.16
1999-06-17,57.25,58.41,56.88,58.00,46763200,22.34
1999-06-16,57.50,59.75,57.25,59.69,61416000,22.99
1999-06-15,54.75,56.13,54.69,55.69,27586800,21.45
1999-06-14,54.81,55.50,54.00,54.38,24989400,20.95
1999-06-11,56.13,56.69,54.25,54.44,45783200,20.97
1999-06-10,53.50,55.44,53.38,55.38,61884400,21.33
1999-06-09,52.63,53.69,52.00,53.13,44114800,20.47
1999-06-08,53.25,53.88,51.50,51.69,32770200,19.91
1999-06-07,53.94,54.50,53.13,53.44,37754200,20.59
1999-06-04,51.56,53.31,51.38,53.19,50203800,20.49
1999-06-03,52.50,52.63,50.31,50.50,49020400,19.45
1999-06-02,51.50,52.36,50.38,51.94,57670600,20.01
1999-06-01,53.81,53.88,50.13,50.69,57058600,19.53
1999-05-28,53.63,54.19,52.50,54.06,34955400,20.82
1999-05-27,52.25,54.38,51.75,53.13,55010800,20.47
1999-05-26,53.75,53.75,51.00,51.69,73240000,19.91
1999-05-25,56.31,56.31,52.75,52.88,66201200,20.37
1999-05-24,57.25,57.25,55.50,55.94,35671000,21.55
1999-05-21,57.72,57.88,56.44,57.00,39350400,21.96
1999-05-20,59.94,60.13,57.63,57.69,42619000,22.22
1999-05-19,59.06,59.81,57.75,59.69,34605800,22.99
1999-05-18,59.81,59.88,58.06,58.94,32767400,22.70
1999-05-17,57.56,59.50,57.19,59.44,30004600,22.90
1999-05-14,59.38,59.63,57.44,58.00,45267200,22.34
1999-05-13,62.94,63.00,60.00,60.06,27664200,23.14
1999-05-12,62.19,63.00,60.63,62.50,23681000,24.08
1999-05-11,61.19,62.63,60.69,62.31,28584200,24.00
1999-05-10,61.13,61.81,60.13,60.63,21220200,23.36
1999-05-07,60.69,61.69,59.63,60.94,38797800,23.47
1999-05-06,63.50,63.94,58.50,59.69,58030600,22.99
1999-05-05,61.69,65.00,60.63,64.00,35256800,24.65
1999-05-04,62.81,63.94,61.56,61.69,29221200,23.75
1999-05-03,61.19,63.13,60.94,63.13,29665000,24.31
1999-04-30,61.56,62.25,59.31,61.19,28045000,23.56
1999-04-29,61.50,61.63,59.88,60.81,29336200,23.41
1999-04-28,62.44,63.38,60.88,61.19,29094000,23.56
1999-04-27,64.06,64.81,62.06,62.25,36775400,23.97
1999-04-26,62.69,64.62,62.50,64.44,37821600,24.81
1999-04-23,61.94,63.50,61.00,61.75,44717000,23.78
1999-04-22,60.00,61.63,59.50,61.50,56996800,23.68
1999-04-21,57.56,59.50,56.13,58.44,43047400,22.50
1999-04-20,56.25,57.00,55.50,56.56,39453400,21.78
1999-04-19,57.13,59.00,55.00,55.50,64349400,21.37
1999-04-16,57.88,58.38,56.45,57.25,34904400,22.04
1999-04-15,58.50,58.63,56.50,58.44,63876800,22.50
1999-04-14,61.38,61.50,56.25,57.00,104478400,21.95
1999-04-13,62.94,63.00,59.81,60.50,71036800,23.29
1999-04-12,61.63,62.47,60.00,61.25,83342600,23.58
1999-04-09,132.38,132.69,130.06,130.81,44679200,25.18
1999-04-08,132.00,133.38,128.44,131.06,54526400,25.23
1999-04-07,131.44,133.50,128.50,132.13,65404400,25.44
1999-04-06,126.75,131.19,126.00,130.44,70669200,25.11
1999-04-05,121.87,127.50,121.75,127.50,56909600,24.55
1999-04-01,119.94,121.37,118.87,120.87,32888800,23.27
1999-03-31,121.87,123.50,118.75,118.87,38569200,22.88
1999-03-30,120.69,123.00,120.62,121.56,50729200,23.40
1999-03-29,117.56,121.62,116.12,121.56,44410400,23.40
1999-03-26,118.00,121.12,116.62,116.69,53682400,22.46
1999-03-25,120.19,120.31,116.75,117.94,60403200,22.70
1999-03-24,114.75,119.44,114.25,119.25,64180000,22.96
1999-03-23,115.56,117.00,113.75,114.56,66840000,22.05
1999-03-22,119.12,119.25,115.00,115.12,49174000,22.16
1999-03-19,123.94,124.37,118.91,119.00,71022800,22.91
1999-03-18,121.81,123.00,120.62,121.81,54057600,23.45
1999-03-17,120.75,122.37,119.62,120.50,58679200,23.20
1999-03-16,118.44,122.50,117.87,120.37,84968800,23.17
1999-03-15,118.87,118.87,116.75,117.87,44557200,22.69
1999-03-12,118.87,119.87,117.00,118.25,68498000,22.76
1999-03-11,117.94,119.37,116.12,118.12,60116000,22.74
1999-03-10,116.94,118.37,115.25,116.87,80239200,22.50
1999-03-09,119.19,120.19,114.75,115.31,90112800,22.20
1999-03-08,117.75,120.05,117.00,119.62,73882400,23.03
1999-03-05,116.25,117.12,112.25,114.62,87876400,22.07
1999-03-04,115.81,117.87,110.37,113.37,105008400,21.82
1999-03-03,112.87,115.00,110.00,114.69,136544000,22.08
1999-03-02,115.62,115.81,109.56,109.81,134460000,21.14
1999-03-01,118.81,119.00,114.69,117.06,128595600,22.54
1999-02-26,123.87,124.00,118.87,119.94,167201200,23.09
1999-02-25,129.00,130.00,125.06,127.75,79470000,24.59
1999-02-24,133.94,136.88,130.25,130.38,65650400,25.10
1999-02-23,132.25,137.50,131.50,134.25,73702800,25.84
1999-02-22,127.75,132.88,125.37,132.81,60588800,25.57
1999-02-19,128.38,130.63,127.37,128.06,50430400,24.65
1999-02-18,126.00,129.88,124.75,128.13,71698800,24.67
1999-02-17,123.94,128.44,123.62,124.62,81443200,23.99
1999-02-16,129.19,130.50,125.12,126.37,59492800,24.33
1999-02-12,131.25,131.25,125.75,126.50,73194800,24.35
1999-02-11,129.63,133.56,127.81,133.25,54106800,25.65
1999-02-10,125.44,129.63,124.06,128.81,67522400,24.80
1999-02-09,131.56,132.56,124.75,125.31,80440000,24.12
1999-02-08,129.88,133.63,127.37,132.00,69630800,25.41
1999-02-05,131.75,132.50,122.69,127.56,135059600,24.56
1999-02-04,136.75,137.00,130.00,130.13,86413200,25.05
1999-02-03,133.50,139.00,132.81,138.69,57020000,26.70
1999-02-02,138.00,138.06,132.75,134.63,59669200,25.91
1999-02-01,140.69,140.69,137.00,137.88,52246000,26.53
1999-01-29,137.88,141.13,136.38,140.94,57248400,27.12
1999-01-28,137.13,138.63,135.00,137.19,83802000,26.40
1999-01-27,136.63,137.50,132.63,132.75,57336000,25.54
1999-01-26,132.88,137.00,131.63,136.94,68130000,26.35
1999-01-25,129.88,131.25,126.56,130.63,59519200,25.14
1999-01-22,130.75,132.75,128.50,128.88,87440800,24.80
1999-01-21,137.00,137.63,132.25,133.50,63926400,25.69
1999-01-20,140.88,143.69,137.63,138.25,61501200,26.60
1999-01-19,137.44,139.63,135.00,139.38,43302400,26.82
1999-01-15,134.25,136.75,134.00,135.38,63951200,26.05
1999-01-14,140.00,140.00,133.50,133.75,82390800,25.74
1999-01-13,131.31,142.13,131.00,139.00,118809200,26.75
1999-01-12,142.25,142.50,134.50,135.56,103578000,26.09
1999-01-11,133.81,141.38,130.88,139.75,105812800,26.89
1999-01-08,131.13,131.50,128.13,129.69,43911200,24.96
1999-01-07,127.62,131.00,127.50,129.25,54466400,24.87
1999-01-06,125.87,129.75,124.25,129.50,107730400,24.92
1999-01-05,120.50,125.12,120.00,123.25,65518800,23.72
1999-01-04,119.94,123.12,119.69,120.81,65404800,23.25
1998-12-31,119.75,120.62,118.25,118.56,29049600,22.81
1998-12-30,120.50,122.94,119.06,119.19,41480400,22.94
1998-12-29,122.12,124.00,120.37,121.06,40452000,23.29
1998-12-28,125.69,125.69,122.00,122.12,27864400,23.50
1998-12-24,124.81,126.19,123.56,125.00,17430800,24.05
1998-12-23,125.00,125.00,121.37,125.00,79884400,24.05
1998-12-22,122.37,122.75,118.25,119.06,46193200,22.91
1998-12-21,120.50,124.00,119.94,122.69,38856400,23.61
1998-12-18,119.81,120.56,118.87,120.00,63221600,23.09
1998-12-17,114.87,117.44,114.75,116.87,39876800,22.49
1998-12-16,116.50,117.00,113.37,114.12,44630800,21.96
1998-12-15,112.87,116.23,112.00,115.94,70154000,22.31
1998-12-14,114.50,115.50,111.19,111.56,61902800,21.47
1998-12-11,114.50,117.25,113.50,116.44,54904800,22.41
1998-12-10,118.56,120.12,114.25,114.62,61700800,22.06
1998-12-09,121.25,121.50,118.31,119.19,50258800,22.94
1998-12-08,120.25,124.00,119.19,120.06,99456000,23.10
1998-12-07,116.62,119.50,116.37,118.94,51056000,22.89
1998-12-04,113.25,116.31,113.12,116.31,70552400,22.38
1998-12-03,113.56,117.12,108.87,109.50,78229200,21.07
1998-12-02,113.94,115.00,111.37,113.56,64597200,21.85
1998-12-01,105.81,115.00,105.69,115.00,76924400,22.13
1998-11-30,110.69,112.23,107.50,107.62,63109600,20.71
1998-11-27,109.31,110.25,109.00,110.00,17278400,21.17
1998-11-25,111.00,112.12,107.75,109.75,58885200,21.12
1998-11-24,112.50,114.25,110.37,110.44,46309600,21.25
1998-11-23,111.87,115.87,110.56,113.56,57492000,21.85
1998-11-20,113.87,114.12,111.06,112.06,67536400,21.56
1998-11-19,110.81,115.19,110.75,112.87,94157600,21.72
1998-11-18,108.37,110.87,108.25,109.87,51899200,21.14
1998-11-17,106.25,110.00,105.62,108.50,58458400,20.88
1998-11-16,105.19,107.00,105.06,106.87,49532000,20.56
1998-11-13,101.37,104.87,101.37,103.75,59891600,19.96
1998-11-12,102.62,105.06,101.37,102.69,72308800,19.76
1998-11-11,101.75,104.37,101.62,103.69,126148400,19.95
1998-11-10,96.37,99.50,95.69,97.56,85904400,18.77
1998-11-09,94.87,96.06,93.44,96.00,47542000,18.47
1998-11-06,93.81,95.87,93.56,95.44,65113200,18.36
1998-11-05,94.00,94.50,93.25,94.00,58649600,18.09
1998-11-04,91.62,95.00,91.06,94.81,109783600,18.24
1998-11-03,91.19,91.81,89.69,90.44,51115600,17.40
1998-11-02,89.75,92.00,89.56,91.81,52581200,17.66
1998-10-30,90.00,90.81,89.12,89.19,47807600,17.15
1998-10-29,88.62,90.62,88.56,89.75,73024000,17.26
1998-10-28,86.81,89.50,86.75,89.22,48941600,17.16
1998-10-27,89.44,89.75,87.25,87.31,52743200,16.79
1998-10-26,87.06,89.06,86.50,88.94,49700400,17.11
1998-10-23,86.56,88.94,86.37,87.25,56905200,16.78
1998-10-22,86.19,87.87,85.56,87.37,48283600,16.80
1998-10-21,85.19,87.12,84.62,87.06,57402000,16.75
1998-10-20,85.75,87.25,84.50,84.56,83388000,16.26
1998-10-19,83.12,85.12,82.62,85.00,59394800,16.35
1998-10-16,85.19,85.50,83.56,83.75,76712800,16.11
1998-10-15,82.31,85.25,81.50,84.56,73935600,16.26
1998-10-14,82.75,84.25,82.12,82.56,110875600,15.88
1998-10-13,84.50,85.44,81.94,83.56,100670000,16.07
1998-10-12,84.87,85.87,84.25,85.44,62548400,16.43
1998-10-09,79.69,84.25,79.37,83.81,87274400,16.12
1998-10-08,76.81,80.37,75.81,78.44,120596800,15.09
1998-10-07,78.87,81.12,78.50,79.06,82892800,15.21
1998-10-06,82.56,83.25,78.56,79.62,82609600,15.31
1998-10-05,82.56,83.69,77.81,80.56,78511200,15.49
1998-10-02,82.81,85.00,81.25,83.87,59275600,16.13
1998-10-01,84.25,85.44,82.06,83.44,61390000,16.05
1998-09-30,87.31,88.00,85.62,85.75,45350000,16.49
1998-09-29,87.37,88.62,86.75,88.50,52740000,17.02
1998-09-28,88.44,89.00,86.19,87.00,60137200,16.73
1998-09-25,84.62,88.75,84.00,88.31,69451200,16.99
1998-09-24,86.75,88.12,84.37,85.31,62723200,16.41
1998-09-23,84.12,87.06,83.87,87.06,67808400,16.75
1998-09-22,85.06,85.25,83.37,83.56,40890800,16.07
1998-09-21,81.25,84.62,80.62,84.62,39437600,16.28
1998-09-18,83.19,83.50,82.00,83.00,50604800,15.96
1998-09-17,82.87,84.25,82.37,83.00,56430800,15.96
1998-09-16,86.06,86.81,83.69,85.06,45172000,16.36
1998-09-15,85.00,86.12,84.56,85.94,47313200,16.53
1998-09-14,84.75,86.56,84.56,85.81,67960000,16.50
1998-09-11,83.25,85.06,82.00,84.94,150086000,16.34
1998-09-10,79.75,80.62,77.44,79.06,76448800,15.21
1998-09-09,82.81,84.62,81.12,81.25,94456000,15.63
1998-09-08,81.19,82.00,79.37,81.91,83092800,15.75
1998-09-04,77.69,78.87,76.12,78.25,64649200,15.05
1998-09-03,75.06,78.75,74.56,76.75,107758800,14.76
1998-09-02,76.31,77.94,74.06,74.87,84881200,14.40
1998-09-01,70.94,76.75,69.75,76.00,109021200,14.62
1998-08-31,76.87,77.44,70.94,71.19,104269200,13.69
1998-08-28,78.37,80.56,75.75,77.00,94445200,14.81
1998-08-27,81.37,82.06,76.75,79.75,133454800,15.34
1998-08-26,82.69,84.50,82.19,83.00,52515200,15.96
1998-08-25,85.50,85.87,83.69,84.42,52442400,16.24
1998-08-24,85.19,86.48,83.47,84.62,84328800,16.28
1998-08-21,84.56,85.69,82.37,84.94,116136000,16.34
1998-08-20,87.00,88.25,85.37,86.00,134286800,16.54
1998-08-19,91.94,92.25,89.25,89.56,67748800,17.23
1998-08-18,89.44,92.62,89.37,91.44,119604800,17.59
1998-08-17,85.75,89.75,85.75,89.56,95816400,17.23
1998-08-14,85.94,86.75,85.56,86.19,62301600,16.58
1998-08-13,85.87,87.00,84.50,85.25,65314000,16.40
1998-08-12,85.50,86.00,84.37,85.62,55206000,16.47
1998-08-11,84.25,85.37,83.81,84.56,72920000,16.26
1998-08-10,86.25,87.75,85.69,86.62,49170800,16.66
1998-08-07,87.87,88.94,86.37,86.69,81810000,16.67
1998-08-06,83.00,87.56,83.00,87.00,94552800,16.73
1998-08-05,82.06,84.58,81.12,84.12,91450400,16.18
1998-08-04,85.37,86.00,81.62,81.94,77434000,15.75
1998-08-03,83.62,86.12,83.12,84.81,55863600,16.31
1998-07-31,87.31,87.87,84.25,84.44,48032800,16.24
1998-07-30,85.69,87.75,85.00,87.62,58014400,16.85
1998-07-29,86.37,86.81,84.44,84.62,57039600,16.27
1998-07-28,86.81,88.25,85.50,85.62,118007600,16.46
1998-07-27,82.25,86.12,81.75,86.06,84463600,16.55
1998-07-24,82.75,84.00,81.62,83.06,58984800,15.97
1998-07-23,81.69,84.94,81.44,82.56,85404000,15.87
1998-07-22,80.62,83.00,80.62,82.37,65818400,15.84
1998-07-21,81.37,84.81,81.19,81.62,79948000,15.69
1998-07-20,82.37,83.06,81.56,81.75,37541600,15.72
1998-07-17,83.87,83.94,82.44,83.12,50119200,15.98
1998-07-16,84.00,84.87,83.00,84.25,67307200,16.20
1998-07-15,81.11,85.00,80.87,84.25,168073200,16.20
1998-07-14,82.69,83.37,80.37,80.69,88694000,15.51
1998-07-13,79.75,82.50,79.50,82.37,77118400,15.84
1998-07-10,79.50,80.50,78.25,79.75,57320000,15.33
1998-07-09,77.56,80.37,77.31,79.75,96395200,15.33
1998-07-08,75.62,78.31,75.56,78.31,87268000,15.06
1998-07-07,73.12,75.31,72.56,75.12,54239600,14.44
1998-07-06,72.56,73.94,72.25,73.48,35581600,14.13
1998-07-02,74.56,75.12,73.19,73.25,40194000,14.08
1998-07-01,74.69,75.37,72.44,75.19,69999600,14.46
1998-06-30,74.81,75.37,73.50,74.12,50669200,14.25
1998-06-29,76.87,77.25,74.75,75.81,44950000,14.58
1998-06-26,75.56,77.12,75.00,76.37,42892800,14.68
1998-06-25,77.25,77.62,75.12,75.62,55333600,14.54
1998-06-24,75.06,77.50,73.27,77.37,76740400,14.88
1998-06-23,74.75,75.75,74.31,75.25,75155200,14.47
1998-06-22,69.87,74.37,69.69,73.87,80072000,14.20
1998-06-19,70.62,70.64,68.75,70.00,68891600,13.46
1998-06-18,69.12,70.06,68.25,69.69,41916400,13.40
1998-06-17,69.87,70.94,68.62,69.25,69139200,13.31
1998-06-16,67.75,69.87,67.12,69.81,68256000,13.42
1998-06-15,67.25,68.75,66.81,66.87,53234000,12.86
1998-06-12,68.44,68.50,65.94,68.44,72079600,13.16
1998-06-11,68.81,69.37,68.12,68.56,43135600,13.18
1998-06-10,69.81,70.25,68.31,68.56,48955600,13.18
1998-06-09,69.19,70.37,68.62,70.19,51892800,13.50
1998-06-08,69.94,70.00,67.75,69.31,70268800,13.33
1998-06-05,69.19,69.94,67.75,69.81,59046000,13.42
1998-06-04,67.62,69.00,66.81,68.19,82716000,13.11
1998-06-03,70.12,70.69,65.66,65.94,104560000,12.68
1998-06-02,69.00,69.44,68.19,69.25,72040400,13.31
1998-06-01,69.12,69.37,67.62,68.00,108380000,13.07
1998-05-29,73.62,74.00,71.25,71.44,77225200,13.74
1998-05-28,73.62,74.87,73.12,73.50,45670800,14.13
1998-05-27,73.50,74.44,72.87,74.31,65520000,14.29
1998-05-26,75.44,75.87,73.94,74.69,51538000,14.36
1998-05-22,74.75,74.75,73.94,74.31,41110800,14.29
1998-05-21,76.31,76.56,73.81,74.12,95151600,14.25
1998-05-20,79.25,79.37,76.50,77.00,69038000,14.80
1998-05-19,79.69,80.69,79.06,79.56,36790800,15.30
1998-05-18,80.00,81.31,78.37,79.37,44609200,15.26
1998-05-15,83.19,83.25,79.87,80.31,98584000,15.44
1998-05-14,83.81,85.44,83.44,84.56,56047600,16.26
1998-05-13,84.62,85.31,83.75,84.81,52413200,16.31
1998-05-12,82.44,84.69,82.06,84.56,48472800,16.26
1998-05-11,83.87,84.87,82.50,82.50,47877600,15.86
1998-05-08,80.62,84.19,80.56,84.06,68384800,16.16
1998-05-07,81.44,82.25,80.69,81.00,39124400,15.57
1998-05-06,82.19,82.25,80.75,81.37,32992800,15.64
1998-05-05,81.75,82.75,81.56,81.87,34794800,15.74
1998-05-04,82.25,83.50,81.25,82.00,36578000,15.77
1998-05-01,80.94,82.50,80.12,82.12,45786400,15.79
1998-04-30,80.62,81.56,79.37,80.81,50554000,15.54
1998-04-29,79.50,80.50,78.75,80.12,41810400,15.40
1998-04-28,80.75,81.37,78.25,79.31,61831600,15.24
1998-04-27,80.25,81.37,78.75,80.00,83156000,15.38
1998-04-24,81.87,83.37,81.25,82.06,68476800,15.77
1998-04-23,83.25,85.06,82.06,83.25,98472000,16.00
1998-04-22,79.25,84.50,79.12,84.06,151875200,16.16
1998-04-21,77.75,79.00,77.62,78.94,93195600,15.17
1998-04-20,74.94,76.62,74.87,76.50,40400400,14.70
1998-04-17,74.06,75.31,73.94,75.19,45112800,14.45
1998-04-16,73.44,74.87,73.27,74.37,72342800,14.29
1998-04-15,78.19,79.50,74.75,74.87,142813200,14.39
1998-04-14,75.62,76.94,75.06,76.00,69982000,14.61
1998-04-13,73.87,76.50,73.50,76.25,63446000,14.65
1998-04-09,74.12,74.69,73.44,73.75,58564000,14.17
1998-04-08,73.00,73.44,71.31,72.56,80134000,13.95
1998-04-07,74.00,74.37,72.12,72.62,73555200,13.96
1998-04-06,76.19,76.25,73.87,73.87,71554000,14.20
1998-04-03,76.62,77.87,76.12,76.75,74411200,14.75
1998-04-02,76.94,77.50,76.06,76.37,44330800,14.68
1998-04-01,77.50,77.94,76.44,77.50,60100800,14.90
1998-03-31,76.69,78.25,76.62,78.06,57452000,15.00
1998-03-30,78.62,78.75,77.12,77.37,44500400,14.87
1998-03-27,78.31,79.56,78.25,78.87,72785200,15.16
1998-03-26,76.94,78.25,76.75,78.19,55606400,15.03
1998-03-25,75.87,76.44,75.25,76.06,66587600,14.62
1998-03-24,75.19,75.87,74.00,74.44,62888800,14.31
1998-03-23,75.50,75.50,74.44,75.06,73635600,14.43
1998-03-20,77.50,77.50,75.31,75.75,64090800,14.56
1998-03-19,77.37,77.94,76.75,77.31,34558000,14.86
1998-03-18,75.94,77.44,75.87,77.00,32528000,14.80
1998-03-17,77.50,77.69,75.62,76.75,55440400,14.75
1998-03-16,77.06,77.87,77.00,77.69,36159600,14.93
1998-03-13,77.00,77.50,76.56,76.62,33584400,14.73
1998-03-12,76.12,76.69,75.31,76.37,39483600,14.68
1998-03-11,76.56,76.62,75.06,75.87,56479200,14.58
1998-03-10,76.50,76.50,74.94,75.50,68406000,14.51
1998-03-09,78.25,78.37,74.94,75.06,107076800,14.43
1998-03-06,77.37,78.25,76.12,78.12,128355600,15.01
1998-03-05,75.06,77.37,75.00,75.56,369330400,14.52
1998-03-04,84.94,86.94,84.81,86.44,54200000,16.61
1998-03-03,85.94,86.31,84.12,85.31,116639200,16.40
1998-03-02,89.81,91.37,87.50,87.62,71733600,16.84
1998-02-27,91.94,92.37,89.50,89.69,73563600,17.24
1998-02-26,93.75,94.06,92.25,92.31,55918800,17.74
1998-02-25,92.69,94.37,92.62,94.00,49980000,18.07
1998-02-24,94.12,95.62,92.25,92.37,75785200,17.75
1998-02-23,93.00,94.62,92.37,94.19,68921200,18.10
1998-02-20,91.25,92.37,90.50,91.81,98482000,17.65
1998-02-19,89.00,91.12,88.12,90.56,136295200,17.41
1998-02-18,84.37,87.00,84.25,86.94,65802800,16.71
1998-02-17,84.62,84.94,83.94,84.62,41481600,16.26
1998-02-13,84.37,84.94,83.81,83.81,39093600,16.11
1998-02-12,83.87,85.25,82.75,85.00,70388800,16.34
1998-02-11,85.69,86.06,84.25,85.06,64918000,16.35
1998-02-10,85.44,87.81,85.06,86.25,59575200,16.58
1998-02-09,87.44,87.87,85.44,85.81,45804400,16.49
1998-02-06,85.75,88.00,85.62,87.55,52042800,16.83
1998-02-05,88.75,90.06,86.12,86.50,97320800,16.62
1998-02-04,86.12,88.31,85.62,87.56,75391600,16.83
1998-02-03,84.00,87.12,83.62,86.31,99884400,16.59
1998-02-02,82.50,83.61,82.19,83.06,62426000,15.96
1998-01-30,82.50,82.75,80.87,81.00,45384000,15.57
1998-01-29,80.31,82.87,80.25,82.00,72366400,15.76
1998-01-28,79.75,81.44,79.50,80.87,67063600,15.54
1998-01-27,77.87,79.56,77.37,79.19,58713200,15.21
1998-01-26,77.00,78.00,77.00,77.69,44695200,14.93
1998-01-23,76.87,77.87,76.50,77.19,56184800,14.83
1998-01-22,76.00,77.50,75.94,76.50,49898000,14.70
1998-01-21,75.44,77.69,75.37,76.69,69415200,14.73
1998-01-20,75.12,76.31,74.87,76.25,49972000,14.65
1998-01-16,75.81,75.87,74.62,74.81,59281200,14.37
1998-01-15,74.87,76.37,74.62,75.31,53458400,14.47
1998-01-14,77.00,77.06,74.37,75.44,123962000,14.49
1998-01-13,76.37,77.25,76.25,76.94,97348000,14.78
1998-01-12,70.81,75.69,70.69,75.62,123747600,14.53
1998-01-09,74.56,75.00,71.23,71.87,88028800,13.81
1998-01-08,72.25,74.81,72.12,74.31,75730400,14.28
1998-01-07,72.75,73.62,71.56,72.75,55380800,13.98
1998-01-06,73.87,74.31,72.69,73.12,48313600,14.05
1998-01-05,73.06,75.14,72.00,74.50,78368400,14.31
1998-01-02,70.69,72.62,70.50,72.62,40927200,13.95
1997-12-31,71.75,71.81,70.12,70.25,42123600,13.50
1997-12-30,71.12,72.12,71.06,71.69,41157200,13.77
1997-12-29,71.62,71.87,70.25,70.81,40644000,13.60
1997-12-26,70.37,71.06,70.00,70.87,14815600,13.62
1997-12-24,71.06,71.34,69.89,70.25,22021600,13.50
1997-12-23,71.44,72.73,70.02,70.19,44389200,13.49
1997-12-22,72.75,73.44,71.00,71.44,75592000,13.73
1997-12-19,68.00,70.12,67.37,70.00,109067600,13.45
1997-12-18,69.87,70.00,67.87,69.12,93845600,13.28
1997-12-17,72.44,72.62,69.31,69.50,77272800,13.35
1997-12-16,72.87,73.69,70.50,71.19,61343200,13.68
1997-12-15,70.25,73.81,69.12,72.12,108536400,13.86
1997-12-12,72.25,72.75,70.06,70.50,78581200,13.54
1997-12-11,73.06,73.75,71.75,71.81,90031600,13.80
1997-12-10,75.06,75.50,72.87,74.69,81685200,14.35
1997-12-09,78.00,78.62,75.45,75.62,64254800,14.53
1997-12-08,78.12,79.19,77.56,78.44,40209600,15.07
1997-12-05,76.62,78.25,76.37,77.56,53776400,14.90
1997-12-04,79.00,79.12,76.00,76.69,82224000,14.73
1997-12-03,77.75,79.19,76.12,78.50,55119600,15.08
1997-12-02,80.94,81.00,77.14,78.06,68329600,15.00
1997-12-01,78.50,81.75,78.19,81.50,69122000,15.66
1997-11-28,76.87,77.87,76.25,77.62,13943200,14.91
1997-11-26,76.81,77.50,76.37,76.62,33229600,14.72
1997-11-25,78.06,78.12,76.00,76.44,70640800,14.69
1997-11-24,79.69,80.87,78.12,78.12,56716000,15.01
1997-11-21,81.75,81.75,79.69,80.25,57960800,15.42
1997-11-20,79.50,81.37,78.75,80.87,53910800,15.54
1997-11-19,78.62,79.81,78.19,79.06,43050000,15.19
1997-11-18,80.25,80.62,78.56,78.75,44351600,15.13
1997-11-17,80.00,81.12,79.50,80.44,56116800,15.45
1997-11-14,78.31,79.12,76.87,78.75,51246800,15.13
1997-11-13,76.06,78.00,74.75,77.94,71534400,14.97
1997-11-12,75.87,78.00,74.75,74.94,80271200,14.40
1997-11-11,75.12,77.37,75.00,76.25,41917600,14.65
1997-11-10,77.31,78.25,74.89,75.12,79038800,14.43
1997-11-07,72.31,78.00,72.02,77.44,159223600,14.88
1997-11-06,74.94,74.94,72.94,73.50,91430800,14.12
1997-11-05,77.00,77.00,74.37,74.62,101704800,14.34
1997-11-04,78.62,79.50,75.12,75.94,99530800,14.59
1997-11-03,78.44,79.00,77.61,78.50,66579600,15.08
1997-10-31,78.25,78.37,76.25,77.00,87862000,14.79
1997-10-30,77.75,79.00,75.62,75.75,106263200,14.55
1997-10-29,83.12,83.25,79.25,80.25,131943200,15.42
1997-10-28,79.69,86.75,69.25,85.00,207800400,16.32
1997-10-27,78.64,79.75,73.94,74.75,105164000,14.36
1997-10-24,83.25,83.50,78.25,80.00,122778800,15.36
1997-10-23,82.00,83.62,80.75,81.87,93489600,15.72
1997-10-22,85.87,86.12,83.87,83.94,50656400,16.12
1997-10-21,85.94,85.94,84.87,85.12,60264800,16.35
1997-10-20,84.25,85.12,83.12,84.06,74026800,16.14
1997-10-17,84.62,85.12,81.87,83.00,98338400,15.94
1997-10-16,87.50,87.56,84.62,85.37,90182000,16.40
1997-10-15,85.56,87.25,85.50,86.69,265154400,16.65
1997-10-14,92.62,93.00,90.06,91.81,87709200,17.63
1997-10-13,93.50,93.62,91.75,92.56,46409600,17.78
1997-10-10,94.12,94.23,93.00,93.00,39668000,17.86
1997-10-09,94.12,95.25,93.62,94.69,42205600,18.19
1997-10-08,94.50,95.00,93.56,94.56,48621600,18.16
1997-10-07,94.12,95.62,93.62,95.25,42537600,18.29
1997-10-06,94.12,94.75,93.19,93.50,39713600,17.96
1997-10-03,94.75,94.75,92.25,93.31,43604000,17.92
1997-10-02,93.56,93.81,91.69,93.12,28330400,17.88
1997-10-01,92.75,93.37,90.62,93.25,74075600,17.91
1997-09-30,94.87,95.00,92.25,92.31,62021200,17.73
1997-09-29,93.69,96.00,93.37,95.37,27963200,18.32
1997-09-26,94.12,94.12,92.87,93.06,52354800,17.87
1997-09-25,94.75,96.19,93.00,93.12,54458400,17.88
1997-09-24,99.00,99.12,95.37,95.62,60664800,18.36
1997-09-23,96.87,99.25,96.62,99.12,57432000,19.04
1997-09-22,95.56,97.69,95.37,96.37,43994000,18.51
1997-09-19,95.25,95.62,94.81,95.44,45282400,18.33
1997-09-18,96.06,97.50,94.87,95.00,37023200,18.25
1997-09-17,97.12,97.75,95.00,95.66,70784000,18.37
1997-09-16,93.00,96.37,92.50,95.81,59700400,18.40
1997-09-15,94.19,95.44,92.00,92.06,33224000,17.68
1997-09-12,94.19,94.75,93.50,94.25,42529600,18.10
1997-09-11,94.87,96.00,93.25,95.25,51296000,18.29
1997-09-10,97.37,98.17,95.50,95.50,55259200,18.34
1997-09-09,96.19,97.81,96.00,97.75,56717600,18.77
1997-09-08,95.69,96.81,95.25,95.94,40360400,18.43
1997-09-05,95.75,96.25,94.37,94.56,39409200,18.16
1997-09-04,93.75,95.87,93.50,94.62,46934400,18.17
1997-09-03,95.00,96.00,93.75,93.81,46066400,18.02
1997-09-02,93.12,95.50,93.00,95.06,50916400,18.26
1997-08-29,91.75,93.37,91.50,92.12,38895600,17.69
1997-08-28,92.37,94.25,91.06,92.37,58621600,17.74
1997-08-27,92.06,94.12,91.87,94.06,44534400,18.06
1997-08-26,93.50,94.25,92.56,92.69,46042800,17.80
1997-08-25,95.56,96.62,93.50,94.19,65676400,18.09
1997-08-22,91.75,96.25,91.69,96.19,120192400,18.47
1997-08-21,100.87,100.87,97.69,98.37,62813200,18.89
1997-08-20,98.50,100.75,97.37,100.50,62654800,19.30
1997-08-19,96.00,98.25,95.36,97.91,68073600,18.80
1997-08-18,91.75,94.75,89.87,94.56,80085600,18.16
1997-08-15,95.37,95.75,92.00,92.12,66631600,17.69
1997-08-14,96.87,97.25,95.06,95.87,48156400,18.41
1997-08-13,97.25,98.12,94.25,96.37,63879200,18.51
1997-08-12,97.12,98.62,95.00,95.31,47946800,18.30
1997-08-11,97.25,97.87,93.75,96.12,73399600,18.46
1997-08-08,98.37,99.77,95.87,97.81,83373600,18.78
1997-08-07,101.50,101.81,100.00,100.06,62813600,19.22
1997-08-06,100.31,102.00,98.44,100.06,74238000,19.22
1997-08-05,97.69,100.12,96.87,99.69,86284400,19.15
1997-08-04,93.50,97.00,92.87,96.75,69578400,18.58
1997-08-01,92.75,94.31,90.50,93.62,87386800,17.98
1997-07-31,90.19,92.12,89.19,91.81,71150800,17.63
1997-07-30,87.50,90.37,87.25,89.37,42040800,17.16
1997-07-29,87.62,88.50,86.87,88.12,38321200,16.92
1997-07-28,89.25,89.75,87.94,88.56,31066400,17.00
1997-07-25,89.75,91.12,88.37,89.19,49560000,17.12
1997-07-24,89.00,90.62,88.37,89.75,48846000,17.23
1997-07-23,89.62,90.75,89.00,89.31,66578000,17.15
1997-07-22,85.56,88.94,85.39,88.75,63344000,17.04
1997-07-21,86.19,86.50,84.56,85.69,57112400,16.45
1997-07-18,86.75,87.62,84.75,86.44,89768400,16.60
1997-07-17,88.25,89.69,86.12,87.81,102946400,16.86
1997-07-16,86.37,88.87,84.75,88.37,188827600,16.97
1997-07-15,80.75,81.94,79.69,80.91,137650400,15.53
1997-07-14,77.25,78.98,76.75,78.75,91014800,15.12
1997-07-11,150.50,154.00,149.88,153.81,88641600,14.77
1997-07-10,152.50,153.50,149.75,150.13,104671200,14.41
1997-07-09,151.00,154.56,151.00,152.63,134427200,14.65
1997-07-08,147.81,150.38,146.25,149.63,88640800,14.36
1997-07-07,145.69,149.00,145.38,147.38,81052800,14.15
1997-07-03,144.63,145.31,143.00,144.94,69645600,13.91
1997-07-02,140.00,143.13,139.00,143.00,126900000,13.73
1997-07-01,142.00,142.13,138.63,139.06,120094400,13.35
1997-06-30,142.63,143.56,140.75,141.81,73996800,13.61
1997-06-27,145.00,145.13,142.00,142.25,83198400,13.66
1997-06-26,145.38,146.63,143.63,143.69,89320800,13.79
1997-06-25,148.75,148.88,145.88,146.69,71621600,14.08
1997-06-24,146.50,148.56,145.19,148.00,59868800,14.21
1997-06-23,146.00,147.25,145.13,145.19,55217600,13.94
1997-06-20,146.38,148.69,146.00,146.75,70870400,14.09
1997-06-19,146.50,147.50,144.75,146.44,67169600,14.06
1997-06-18,147.44,148.50,146.06,146.56,77522400,14.07
1997-06-17,147.31,150.13,146.50,149.69,84719200,14.37
1997-06-16,145.63,147.38,144.63,147.25,54288800,14.14
1997-06-13,143.88,147.00,142.25,144.75,120024800,13.90
1997-06-12,143.00,145.50,142.00,143.66,147144800,13.79
1997-06-11,145.25,147.88,142.13,147.50,104075200,14.16
1997-06-10,148.44,149.00,144.63,145.19,109618400,13.94
1997-06-09,147.88,149.75,147.88,149.25,95966400,14.33
1997-06-06,143.88,146.88,143.00,146.00,85673600,14.02
1997-06-05,144.38,145.48,142.63,143.14,112872000,13.74
1997-06-04,145.75,148.00,141.25,142.50,173323200,13.68
1997-06-03,148.50,148.50,144.83,145.00,178820800,13.92
1997-06-02,154.00,154.63,149.13,149.75,186443200,14.38
1997-05-30,142.50,153.63,140.00,151.50,459014400,14.54
1997-05-29,167.38,167.48,162.88,163.77,93404800,15.72
1997-05-28,169.69,169.75,165.50,167.13,110245600,16.04
1997-05-27,163.38,169.38,162.50,169.31,106044800,16.25
1997-05-23,162.75,164.00,161.50,163.19,43351200,15.67
1997-05-22,162.75,163.75,159.75,161.38,71460000,15.49
1997-05-21,163.50,165.13,162.00,162.50,105252800,15.60
1997-05-20,155.50,161.13,155.50,161.00,94090400,15.46
1997-05-19,155.25,156.75,153.00,154.75,53624000,14.86
1997-05-16,156.75,158.06,155.00,155.13,85354400,14.89
1997-05-15,153.63,158.63,152.88,158.13,92104800,15.18
1997-05-14,149.50,152.88,146.13,152.75,192022400,14.66
1997-05-13,158.00,158.50,151.00,152.38,153694400,14.63
1997-05-12,160.13,160.50,158.13,159.13,68047200,15.28
1997-05-09,160.88,161.50,157.75,159.50,93159200,15.31
1997-05-08,155.13,160.36,155.00,158.75,99770400,15.24
1997-05-07,156.00,160.00,155.75,155.88,81708000,14.96
1997-05-06,160.63,161.00,157.38,158.00,103409600,15.17
1997-05-05,158.50,162.50,157.56,162.50,104702400,15.60
1997-05-02,154.75,157.63,154.00,157.63,77264000,15.13
1997-05-01,153.38,154.88,151.88,153.75,96868000,14.76
1997-04-30,149.50,153.50,149.38,153.13,122580000,14.70
1997-04-29,149.13,150.13,148.00,150.00,84341600,14.40
1997-04-28,144.25,147.00,143.25,146.38,80194400,14.05
1997-04-25,144.25,145.88,143.88,143.88,79637600,13.81
1997-04-24,148.25,149.13,146.13,146.13,118114400,14.02
1997-04-23,141.25,146.63,140.88,146.25,121205600,14.03
1997-04-22,138.63,141.25,137.50,140.88,81165600,13.52
1997-04-21,137.00,140.14,136.25,138.38,89620000,13.28
1997-04-18,140.38,140.38,137.00,137.13,106872000,13.16
1997-04-17,135.25,138.94,134.50,138.00,130948000,13.24
1997-04-16,131.00,134.50,130.88,134.00,100414400,12.86
1997-04-15,132.13,133.50,128.25,131.00,199704800,12.57
1997-04-14,132.13,133.88,130.44,133.75,154790400,12.83
1997-04-11,135.25,135.25,129.75,130.50,192564000,12.52
1997-04-10,142.75,142.75,137.02,137.25,123181600,13.17
1997-04-09,147.50,148.25,142.00,142.25,81705600,13.65
1997-04-08,145.50,146.75,144.38,146.61,84747200,14.07
1997-04-07,146.00,149.13,144.94,145.13,98964000,13.93
1997-04-04,139.88,145.38,139.63,145.00,125324800,13.91
1997-04-03,136.25,141.00,136.13,140.63,102904800,13.50
1997-04-02,138.88,139.38,136.50,137.00,102557600,13.15
1997-04-01,137.63,139.75,137.38,139.31,90782400,13.37
1997-03-31,138.75,140.25,137.00,139.13,107790400,13.35
1997-03-27,142.50,143.88,137.25,139.13,140616000,13.35
1997-03-26,134.75,140.75,134.25,140.63,127732800,13.50
1997-03-25,131.25,135.00,130.00,133.25,115583200,12.79
1997-03-24,129.63,131.13,125.75,130.63,169920800,12.54
1997-03-21,133.63,134.19,130.38,130.50,82396800,12.52
1997-03-20,133.63,135.25,131.25,133.25,107778400,12.79
1997-03-19,135.50,136.00,132.00,133.38,134926400,12.80
1997-03-18,137.25,138.00,134.88,136.75,95223200,13.12
1997-03-17,136.13,136.75,131.38,136.38,161466400,13.09
1997-03-14,142.13,143.25,137.50,137.88,81598400,13.23
1997-03-13,141.63,143.50,140.00,141.25,90898400,13.55
1997-03-12,143.13,143.88,140.00,142.75,98388000,13.70
1997-03-11,144.63,146.13,143.50,143.88,80986400,13.81
1997-03-10,143.25,145.75,141.50,144.75,82115200,13.89
1997-03-07,146.50,148.00,142.50,143.50,86213600,13.77
1997-03-06,149.50,150.25,145.13,145.38,115592000,13.95
1997-03-05,148.00,149.63,147.63,149.50,99617600,14.35
1997-03-04,146.63,149.63,146.00,146.38,120270400,14.05
1997-03-03,141.13,146.00,140.50,145.88,82524000,14.00
1997-02-28,139.50,144.63,137.00,141.88,149775200,13.62
1997-02-27,146.13,146.25,139.63,139.73,101312000,13.41
1997-02-26,148.50,148.75,144.75,146.38,94690400,14.05
1997-02-25,150.75,151.38,147.50,148.88,99163200,14.29
1997-02-24,143.88,149.50,142.25,149.13,131964800,14.31
1997-02-21,149.50,149.64,145.38,146.38,127490400,14.05
1997-02-20,152.25,153.00,149.36,149.88,128985600,14.38
1997-02-19,154.13,155.75,153.25,153.88,55190400,14.77
1997-02-18,154.25,155.13,152.13,154.63,60033600,14.84
1997-02-14,156.13,157.00,153.50,154.50,69313600,14.83
1997-02-13,158.00,159.00,156.00,157.00,96499200,15.07
1997-02-12,151.75,157.00,150.50,156.75,112742400,15.04
1997-02-11,154.13,154.75,146.50,151.75,151842400,14.56
1997-02-10,157.75,158.63,150.98,151.63,126322400,14.55
1997-02-07,155.25,157.25,154.25,156.38,117951200,15.01
1997-02-06,156.88,157.38,150.75,153.13,180376800,14.69
1997-02-05,162.88,163.00,155.00,157.25,187991200,15.09
1997-02-04,164.25,164.88,162.38,164.75,89346400,15.81
1997-02-03,163.50,165.00,162.00,163.88,77328000,15.73
1997-01-31,160.63,164.00,160.25,162.25,100647200,15.57
1997-01-30,156.63,160.25,155.75,160.13,88168000,15.37
1997-01-29,152.50,154.75,151.50,154.75,74363200,14.85
1997-01-28,152.63,153.75,149.75,151.00,58843200,14.49
1997-01-27,150.89,152.25,149.25,150.13,69532000,14.40
1997-01-24,152.00,154.63,150.38,150.50,114352000,14.44
1997-01-23,153.25,155.88,151.63,151.75,99123200,14.56
1997-01-22,148.50,152.25,146.75,152.13,88490400,14.59
1997-01-21,145.13,148.38,144.88,148.06,64573600,14.20
1997-01-20,144.38,145.94,143.98,145.25,58668800,13.93
1997-01-17,142.00,145.38,142.00,144.06,97962400,13.82
1997-01-16,143.75,146.00,142.06,142.38,133381600,13.66
1997-01-15,147.50,147.88,141.50,142.00,227419200,13.62
1997-01-14,147.88,149.75,146.50,147.13,113872800,14.11
1997-01-13,145.75,147.77,144.00,146.88,116600000,14.09
1997-01-10,142.13,144.75,141.50,144.50,111907200,13.86
1997-01-09,143.38,144.00,141.75,143.00,77420000,13.72
1997-01-08,144.00,145.63,141.77,142.25,125510400,13.65
1997-01-07,138.56,143.50,137.00,143.38,96153600,13.75
1997-01-06,139.13,141.75,137.75,138.88,120549600,13.32
1997-01-03,133.00,138.50,132.63,138.38,95648000,13.27
1997-01-02,131.75,132.00,127.62,130.38,97639200,12.51
1996-12-31,133.38,134.00,130.75,130.94,51322400,12.56
1996-12-30,136.13,136.63,133.25,133.25,45784000,12.78
1996-12-27,137.13,137.25,134.88,135.38,33370400,12.99
1996-12-26,135.88,138.25,135.13,136.63,49676800,13.11
1996-12-24,132.38,135.63,130.88,135.50,34854400,13.00
1996-12-23,134.88,134.88,132.13,132.25,57603200,12.69
1996-12-20,138.00,138.00,134.25,134.63,107156000,12.92
1996-12-19,137.38,138.88,136.00,137.50,89845600,13.19
1996-12-18,132.25,135.88,131.25,135.75,85812000,13.02
1996-12-17,126.62,130.88,126.37,130.00,119589600,12.47
1996-12-16,133.38,133.88,126.87,127.25,118759200,12.21
1996-12-13,136.63,137.13,132.00,132.38,125048800,12.70
1996-12-12,141.13,141.50,136.75,136.88,151984800,13.13
1996-12-11,128.75,137.00,128.00,136.88,168052000,13.13
1996-12-10,132.75,133.38,129.00,129.13,86302400,12.39
1996-12-09,125.75,130.13,125.75,130.13,59799200,12.48
1996-12-06,124.50,127.62,123.37,125.69,104533600,12.06
1996-12-05,130.38,130.38,127.25,128.25,82200800,12.30
1996-12-04,127.00,129.63,125.87,129.50,97301600,12.42
1996-12-03,127.37,129.38,125.62,125.87,75824000,12.07
1996-12-02,126.00,127.50,124.37,127.12,62268000,12.19
1996-11-29,126.87,127.25,126.62,126.87,19584800,12.17
1996-11-27,124.37,127.25,123.50,126.62,85092800,12.15
1996-11-26,121.87,124.50,119.50,123.75,124950400,11.87
1996-11-25,121.87,122.62,119.37,121.50,62263200,11.66
1996-11-22,119.75,122.62,119.25,122.50,76026400,11.75
1996-11-21,121.75,121.87,117.75,118.87,95869600,11.40
1996-11-20,121.37,124.50,120.64,120.87,99407200,11.60
1996-11-19,115.12,121.00,115.00,120.75,89967200,11.58
1996-11-18,116.25,117.00,113.62,115.37,98204800,11.07
1996-11-15,120.25,120.25,115.37,115.87,121340000,11.12
1996-11-14,118.62,121.25,118.12,119.87,77549600,11.50
1996-11-13,121.12,121.37,118.52,119.50,72973600,11.46
1996-11-12,125.00,125.12,120.12,121.00,98851200,11.61
1996-11-11,122.00,124.00,121.25,123.87,49158400,11.88
1996-11-08,121.87,123.00,120.37,122.25,69125600,11.73
1996-11-07,120.00,124.75,118.75,122.12,129250400,11.72
1996-11-06,114.00,119.37,113.25,118.87,111770400,11.40
1996-11-05,110.37,114.37,110.37,114.00,82406400,10.94
1996-11-04,108.87,110.75,108.37,110.37,46838400,10.59
1996-11-01,109.87,109.87,108.00,108.75,61486400,10.43
1996-10-31,107.25,110.12,107.12,109.87,66129600,10.54
1996-10-30,104.87,107.37,104.75,106.75,69940000,10.24
1996-10-29,106.62,107.25,103.75,104.37,77648000,10.01
1996-10-28,105.87,107.50,105.62,106.00,61611200,10.16
1996-10-25,107.25,109.37,105.37,105.37,56904800,10.10
1996-10-24,109.87,111.25,107.50,107.50,69354400,10.31
1996-10-23,105.25,109.50,104.75,109.37,83144800,10.49
1996-10-22,107.00,107.75,104.75,105.50,97193600,10.12
1996-10-21,109.62,111.23,107.12,107.75,66499200,10.33
1996-10-18,110.75,110.75,109.25,110.00,62257600,10.55
1996-10-17,113.25,113.87,110.75,110.75,67586400,10.62
1996-10-16,110.50,112.98,109.03,112.62,87092000,10.80
1996-10-15,114.12,114.25,109.73,111.12,160209600,10.65
1996-10-14,106.62,108.25,105.62,107.62,89480800,10.32
1996-10-11,102.62,105.37,102.50,105.37,88411200,10.10
1996-10-10,99.25,101.87,99.12,99.87,67277600,9.58
1996-10-09,103.75,104.00,100.75,100.87,105073600,9.67
1996-10-08,105.50,107.00,101.37,101.62,112148800,9.74
1996-10-07,101.75,105.00,101.75,104.37,52123200,10.01
1996-10-04,100.75,101.75,100.00,101.69,44334400,9.75
1996-10-03,98.87,100.25,98.12,99.50,71356000,9.54
1996-10-02,96.00,99.37,95.87,99.00,71916800,9.49
1996-10-01,94.62,96.12,94.25,95.75,55946400,9.18
1996-09-30,96.75,97.00,95.25,95.44,42668000,9.15
1996-09-27,97.75,97.75,96.50,96.87,33680000,9.29
1996-09-26,97.62,99.50,96.50,97.37,82620800,9.34
1996-09-25,97.12,97.50,96.25,97.25,46242400,9.32
1996-09-24,96.12,97.75,96.12,96.50,63469600,9.25
1996-09-23,96.62,97.00,95.25,95.75,48962400,9.18
1996-09-20,97.12,98.12,96.00,97.37,81262400,9.34
1996-09-19,95.25,97.50,95.00,97.00,66176000,9.30
1996-09-18,94.87,97.50,93.37,95.62,103812000,9.17
1996-09-17,94.50,95.00,92.37,94.25,152990400,9.04
1996-09-16,88.12,89.37,87.62,88.62,70357600,8.50
1996-09-13,86.56,88.48,85.50,88.12,82940000,8.45
1996-09-12,85.25,85.62,84.62,85.37,49197600,8.19
1996-09-11,83.87,85.12,83.75,85.00,46831200,8.15
1996-09-10,83.37,84.52,82.75,84.31,77851200,8.08
1996-09-09,81.37,83.62,81.25,83.50,56342400,8.01
1996-09-06,81.37,82.12,80.50,81.25,39244000,7.79
1996-09-05,81.62,82.00,80.37,80.62,54436000,7.73
1996-09-04,81.75,82.50,81.37,82.25,39469600,7.89
1996-09-03,79.12,81.87,78.50,81.62,50458400,7.83
1996-08-30,81.25,81.50,79.75,79.81,26062400,7.65
1996-08-29,81.12,81.87,80.87,81.37,37079200,7.80
1996-08-28,81.75,82.25,81.12,81.25,32015200,7.79
1996-08-27,81.37,81.62,80.25,81.50,41030400,7.81
1996-08-26,81.37,81.50,80.50,81.25,32749600,7.79
1996-08-23,82.62,83.12,81.56,81.62,32100800,7.83
1996-08-22,80.87,83.00,80.62,83.00,58090400,7.96
1996-08-21,78.75,80.25,78.50,80.25,45863200,7.69
1996-08-20,80.75,80.87,79.50,79.50,33337600,7.62
1996-08-19,80.75,81.12,79.75,80.75,30192000,7.74
1996-08-16,81.62,82.12,80.87,81.00,44319200,7.77
1996-08-15,81.62,82.25,81.25,81.75,30832000,7.84
1996-08-14,80.62,82.00,80.50,81.75,50572800,7.84
1996-08-13,81.37,81.87,79.50,80.25,60300000,7.69
1996-08-12,82.12,83.25,81.25,82.12,53275200,7.87
1996-08-09,79.87,82.62,79.50,82.37,121416800,7.90
1996-08-08,81.75,82.14,80.50,80.75,86504800,7.74
1996-08-07,80.25,82.62,80.00,82.36,109771200,7.90
1996-08-06,77.75,79.87,77.50,79.87,64801600,7.66
1996-08-05,78.75,79.62,78.12,78.12,60604800,7.49
1996-08-02,78.00,79.12,77.86,78.75,107475200,7.55
1996-08-01,75.37,77.03,74.87,77.00,81130400,7.38
1996-07-31,74.52,75.37,74.12,75.12,64205600,7.20
1996-07-30,73.62,74.62,73.06,74.37,58967200,7.13
1996-07-29,74.00,75.12,72.87,72.87,70988800,6.98
1996-07-26,72.62,74.37,72.37,74.25,82870400,7.11
1996-07-25,70.64,72.25,69.75,72.12,74887200,6.91
1996-07-24,66.37,70.25,66.02,69.00,133832000,6.61
1996-07-23,72.75,72.75,69.00,69.50,105624000,6.66
1996-07-22,72.62,72.75,71.36,72.25,52232000,6.92
1996-07-19,72.25,73.37,71.62,72.75,76216000,6.97
1996-07-18,72.12,72.75,71.25,72.50,80169600,6.95
1996-07-17,74.00,74.25,70.75,71.62,199531200,6.86
1996-07-16,68.62,70.12,64.12,70.00,200755200,6.71
1996-07-15,70.50,70.87,68.62,69.12,97682400,6.62
1996-07-12,70.87,71.78,70.12,71.25,141623200,6.83
1996-07-11,71.62,72.00,68.62,69.50,145704000,6.66
1996-07-10,73.00,73.12,71.50,72.87,91695200,6.98
1996-07-09,73.87,74.25,73.12,73.37,35956800,7.03
1996-07-08,72.25,74.50,72.00,73.00,65053600,6.99
1996-07-05,73.00,74.50,72.00,72.12,39507200,6.91
1996-07-03,74.62,75.00,73.62,74.87,60736000,7.17
1996-07-02,74.87,75.89,74.50,74.75,51651200,7.16
1996-07-01,73.75,75.37,73.37,75.12,35018400,7.20
1996-06-28,74.12,74.37,73.25,73.44,32252800,7.04
1996-06-27,72.37,74.00,71.56,73.87,46257600,7.08
1996-06-26,73.00,73.00,71.12,72.50,59177600,6.95
1996-06-25,74.00,74.50,72.12,72.87,34814400,6.98
1996-06-24,71.37,74.25,71.25,73.61,57836800,7.05
1996-06-21,71.37,71.62,70.37,71.37,54253600,6.84
1996-06-20,71.50,71.87,70.25,71.12,73817600,6.81
1996-06-19,70.75,71.75,70.37,71.37,71435200,6.84
1996-06-18,72.00,72.12,70.25,70.37,60051200,6.74
1996-06-17,73.12,73.25,71.25,72.00,70758400,6.90
1996-06-14,74.87,75.00,72.75,73.00,61307200,6.99
1996-06-13,76.75,76.75,74.75,75.00,62036000,7.19
1996-06-12,76.37,77.75,75.87,76.75,66422400,7.35
1996-06-11,74.37,75.87,74.00,75.25,42351200,7.21
1996-06-10,75.25,75.25,74.12,74.12,36408000,7.10
1996-06-07,73.77,75.50,73.50,75.25,70562400,7.21
1996-06-06,77.25,77.50,75.12,75.25,51574400,7.21
1996-06-05,76.00,77.00,75.62,76.87,35413600,7.37
1996-06-04,77.00,77.50,75.87,76.31,56274400,7.31
1996-06-03,75.12,77.00,74.75,76.62,69614400,7.34
1996-05-31,73.87,75.62,73.66,75.50,145089600,7.23
1996-05-30,71.37,71.62,70.75,71.50,61696800,6.85
1996-05-29,72.62,73.00,71.25,71.37,59422400,6.84
1996-05-28,71.12,73.00,71.12,72.50,53196800,6.95
1996-05-24,70.87,71.37,70.62,71.00,33536800,6.80
1996-05-23,70.12,71.75,69.62,70.87,45295200,6.79
1996-05-22,69.75,70.12,69.12,69.87,45796800,6.69
1996-05-21,71.00,71.25,70.12,70.25,39953600,6.73
1996-05-20,71.37,71.75,70.87,71.00,33077600,6.80
1996-05-17,72.25,72.37,71.00,71.12,40084000,6.81
1996-05-16,71.75,72.25,71.25,71.87,40033600,6.89
1996-05-15,72.62,73.62,72.25,72.37,60852000,6.93
1996-05-14,72.00,73.50,71.87,72.87,114499200,6.98
1996-05-13,69.12,71.75,69.00,71.75,76656800,6.87
1996-05-10,69.25,69.50,68.87,69.12,48227200,6.62
1996-05-09,68.87,69.62,68.37,68.62,50893600,6.58
1996-05-08,67.62,69.00,66.50,68.75,64528800,6.59
1996-05-07,68.87,69.25,67.75,67.87,42147200,6.50
1996-05-06,68.62,69.00,67.87,68.75,40720800,6.59
1996-05-03,68.25,69.37,68.00,68.69,61840800,6.58
1996-05-02,67.87,68.87,67.75,68.00,63019200,6.52
1996-05-01,67.37,68.94,67.25,67.87,52056800,6.50
1996-04-30,67.87,68.00,67.23,67.75,46836800,6.49
1996-04-29,68.87,69.00,67.87,68.12,35319200,6.53
1996-04-26,69.62,70.37,69.00,69.25,73344800,6.63
1996-04-25,70.00,70.00,68.75,69.62,77232800,6.67
1996-04-24,69.00,70.37,68.00,70.25,163722400,6.73
1996-04-23,67.52,68.12,66.75,68.11,63572000,6.52
1996-04-22,65.62,67.75,65.62,67.75,83480800,6.49
1996-04-19,66.50,66.50,65.12,65.25,62551200,6.25
1996-04-18,64.37,65.87,64.25,65.75,73107200,6.30
1996-04-17,64.62,64.97,63.73,64.19,70596000,6.15
1996-04-16,64.00,65.00,63.75,64.87,191147200,6.21
1996-04-15,59.75,60.88,59.63,60.63,42540800,5.81
1996-04-12,60.38,60.50,59.50,59.63,48440800,5.71
1996-04-11,61.38,62.00,59.88,60.44,105884000,5.79
1996-04-10,61.38,63.13,61.25,61.75,131409600,5.91
1996-04-09,61.50,62.13,60.63,61.88,115986400,5.93
1996-04-08,58.38,60.88,58.25,60.63,115408800,5.81
1996-04-04,57.75,59.38,57.38,59.25,72766400,5.67
1996-04-03,56.75,57.88,56.38,57.63,33368800,5.52
1996-04-02,57.13,57.25,56.63,56.88,17644800,5.45
1996-04-01,57.13,57.50,56.63,57.13,28519200,5.47
1996-03-29,56.73,57.38,56.25,56.88,36318400,5.45
1996-03-28,56.38,57.38,56.19,56.38,32305600,5.40
1996-03-27,56.38,57.38,56.13,56.63,51588800,5.42
1996-03-26,54.50,56.38,54.13,56.13,49976800,5.38
1996-03-25,56.38,56.75,54.75,54.89,45829600,5.26
1996-03-22,56.25,56.50,55.50,56.13,30303200,5.38
1996-03-21,55.63,56.50,55.13,55.88,47616800,5.35
1996-03-20,57.88,58.25,55.13,55.50,118391200,5.31
1996-03-19,59.81,59.88,58.38,58.75,44320000,5.63
1996-03-18,59.75,60.25,59.33,59.50,62223200,5.70
1996-03-15,56.50,59.13,56.25,58.88,87536800,5.64
1996-03-14,56.50,57.38,56.13,56.13,57525600,5.38
1996-03-13,55.63,56.88,54.88,56.13,69127200,5.38
1996-03-12,55.13,55.25,54.06,54.88,48633600,5.26
1996-03-11,54.00,55.38,53.86,55.25,75256000,5.29
1996-03-08,51.63,54.13,51.50,53.50,111921600,5.12
1996-03-07,53.38,53.75,52.75,53.13,74715200,5.09
1996-03-06,55.13,55.63,53.19,53.25,67897600,5.10
1996-03-05,55.00,55.88,54.75,55.38,59856800,5.30
1996-03-04,56.13,56.25,54.75,54.88,70285600,5.26
1996-03-01,57.63,57.75,55.00,56.06,145034400,5.37
1996-02-29,60.00,60.13,58.75,58.81,73402400,5.63
1996-02-28,60.50,61.50,60.50,60.75,42570400,5.82
1996-02-27,60.38,60.75,60.00,60.25,36168000,5.77
1996-02-26,60.75,61.13,60.00,60.38,35695200,5.78
1996-02-23,61.13,61.63,60.23,60.81,57186400,5.82
1996-02-22,59.50,61.25,59.13,61.00,89480800,5.84
1996-02-21,58.25,59.25,57.75,59.25,48394400,5.67
1996-02-20,57.25,58.50,57.13,57.88,41164800,5.54
1996-02-16,57.75,58.75,57.25,57.56,48668000,5.51
1996-02-15,57.75,58.25,57.38,57.50,48066400,5.51
1996-02-14,57.13,58.00,56.88,58.00,49426400,5.55
1996-02-13,56.50,57.88,56.00,57.13,77997600,5.47
1996-02-12,58.00,59.00,58.00,58.23,46727200,5.58
1996-02-09,57.88,58.63,57.38,58.00,50028800,5.55
1996-02-08,58.13,58.27,57.00,57.88,48796800,5.54
1996-02-07,59.13,59.56,57.50,58.25,70611200,5.58
1996-02-06,58.88,60.00,58.38,59.50,85640000,5.70
1996-02-05,57.13,58.50,56.88,58.50,67600800,5.60
1996-02-02,56.38,57.13,56.00,56.75,51456000,5.43
1996-02-01,55.00,56.50,54.86,56.25,66874400,5.39
1996-01-31,54.38,55.44,53.75,55.23,72689600,5.29
1996-01-30,54.50,54.75,53.75,54.13,43040000,5.18
1996-01-29,55.50,55.50,54.25,54.44,39158400,5.21
1996-01-26,54.13,55.00,53.63,55.00,66812800,5.26
1996-01-25,55.50,56.88,54.38,54.63,115267200,5.23
1996-01-24,53.38,55.00,53.00,54.75,94037600,5.24
1996-01-23,52.25,52.88,52.25,52.69,69244800,5.04
1996-01-22,51.38,52.52,51.00,52.00,106812800,4.98
1996-01-19,51.38,51.63,50.63,51.38,128462400,4.92
1996-01-18,50.75,51.63,50.25,51.00,132712000,4.88
1996-01-17,50.94,52.63,49.81,50.00,546630400,4.78
1996-01-16,53.88,55.88,52.00,55.75,150692800,5.33
1996-01-15,56.63,56.75,53.36,53.38,106633600,5.11
1996-01-12,57.13,57.50,55.25,56.63,70219200,5.42
1996-01-11,55.81,57.13,54.38,56.88,83769600,5.44
1996-01-10,54.25,55.00,53.25,54.13,137448000,5.18
1996-01-09,57.63,57.75,54.75,55.00,110116800,5.26
1996-01-08,58.13,58.38,57.38,57.63,17544000,5.51
1996-01-05,57.13,58.75,56.75,57.50,65434400,5.50
1996-01-04,58.75,58.88,56.00,57.50,100259200,5.50
1996-01-03,58.63,59.38,57.59,57.75,72678400,5.53
1996-01-02,57.38,58.75,56.88,58.63,62854400,5.61
1995-12-29,57.13,58.00,56.75,56.75,55903200,5.43
1995-12-28,58.00,58.13,57.00,57.13,63944800,5.47
1995-12-27,59.50,60.13,58.75,58.88,32307200,5.63
1995-12-26,59.00,59.88,58.88,59.38,22500000,5.68
1995-12-22,59.38,59.77,58.63,59.00,41667200,5.65
1995-12-21,60.00,60.38,59.25,59.50,59761600,5.69
1995-12-20,60.75,61.13,59.13,59.63,71931200,5.71
1995-12-19,57.75,60.94,57.50,60.38,93095200,5.78
1995-12-18,58.25,58.50,55.19,57.25,126525600,5.48
1995-12-15,60.25,60.88,58.13,58.25,131205600,5.57
1995-12-14,62.63,63.00,60.00,60.00,76008800,5.74
1995-12-13,62.50,63.25,62.00,62.63,50386400,5.99
1995-12-12,63.50,63.64,61.88,62.25,38964000,5.96
1995-12-11,63.75,64.00,63.38,63.50,38281600,6.08
1995-12-08,62.38,63.25,61.38,63.25,61020000,6.05
1995-12-07,61.00,61.63,60.38,61.50,45921600,5.89
1995-12-06,61.75,62.13,60.38,61.06,66432000,5.84
1995-12-05,62.00,62.00,60.88,61.38,52358400,5.87
1995-12-04,62.00,63.50,60.44,61.75,56004000,5.91
1995-12-01,61.38,61.75,60.63,61.00,58219200,5.84
1995-11-30,62.25,63.56,60.25,60.88,68048000,5.83
1995-11-29,64.00,64.50,62.25,63.00,72459200,6.03
1995-11-28,60.13,63.75,59.88,63.75,99812000,6.10
1995-11-27,63.50,63.69,59.89,60.00,121008000,5.74
1995-11-24,62.25,63.00,62.25,63.00,18368000,6.03
1995-11-22,63.38,63.75,61.75,61.88,48664800,5.92
1995-11-21,62.38,63.50,62.00,63.00,70495200,6.03
1995-11-20,63.75,64.12,61.94,62.13,71694400,5.95
1995-11-17,62.88,63.25,62.69,62.75,93374400,6.00
1995-11-16,63.88,65.00,62.88,62.88,82568800,6.02
1995-11-15,65.75,65.87,62.50,64.75,103201600,6.20
1995-11-14,66.00,66.62,65.06,65.12,53100800,6.23
1995-11-13,68.12,68.87,66.87,67.12,36456000,6.42
1995-11-10,68.50,69.25,67.75,68.25,50086400,6.53
1995-11-09,69.00,69.25,68.00,69.00,77737600,6.60
1995-11-08,67.25,68.00,65.06,65.94,101253600,6.31
1995-11-07,68.87,69.50,64.75,66.37,225472000,6.35
1995-11-06,72.25,72.50,70.64,70.81,37800000,6.78
1995-11-03,73.12,73.14,71.75,72.50,47605600,6.94
1995-11-02,71.12,73.00,70.87,72.87,80272000,6.97
1995-11-01,70.75,70.87,69.00,70.81,76340800,6.78
1995-10-31,70.75,71.37,69.87,69.87,74370400,6.69
1995-10-30,68.50,70.50,68.50,69.75,98684000,6.67
1995-10-27,66.12,68.12,66.12,67.87,61734400,6.49
1995-10-26,66.62,67.12,64.87,66.44,47912800,6.35
1995-10-25,67.87,67.87,66.37,66.50,47943200,6.36
1995-10-24,68.00,68.37,67.50,67.87,56356800,6.49
1995-10-23,66.25,67.62,65.98,67.50,54128800,6.46
1995-10-20,67.62,68.12,66.62,67.12,52790400,6.42
1995-10-19,67.37,68.25,66.50,68.00,66150400,6.50
1995-10-18,67.00,68.25,66.37,67.75,142411200,6.48
1995-10-17,64.12,65.62,63.13,65.50,133656800,6.26
1995-10-16,62.63,64.00,62.25,63.13,55199200,6.04
1995-10-13,64.50,64.62,62.50,62.75,79935200,6.00
1995-10-12,62.75,64.25,62.50,63.75,90520000,6.10
1995-10-11,63.25,63.50,62.00,62.88,78585600,6.01
1995-10-10,58.25,61.63,57.75,61.63,118409600,5.89
1995-10-09,61.63,61.63,59.38,60.13,79104000,5.75
1995-10-06,63.13,63.38,61.88,62.00,116396800,5.93
1995-10-05,58.63,60.88,58.38,60.88,79205600,5.82
1995-10-04,58.75,59.88,58.25,58.69,71613600,5.61
1995-10-03,59.36,60.13,58.88,59.81,80306400,5.72
1995-10-02,60.61,61.27,59.00,59.13,59953600,5.65
1995-09-29,62.25,62.75,60.00,60.13,76591200,5.75
1995-09-28,59.63,61.88,59.50,61.88,83437600,5.92
1995-09-27,59.13,59.44,57.25,59.31,133321600,5.67
1995-09-26,60.38,61.58,59.38,59.75,70076000,5.71
1995-09-25,60.50,60.50,58.88,60.00,75903200,5.74
1995-09-22,60.75,61.19,60.25,60.50,68509600,5.79
1995-09-21,62.00,62.75,61.00,61.14,71136800,5.85
1995-09-20,63.44,63.75,62.38,62.69,63268000,6.00
1995-09-19,61.75,63.75,61.63,62.69,69693600,6.00
1995-09-18,62.25,63.00,61.00,62.88,63196800,6.01
1995-09-15,63.75,64.50,61.25,62.13,99998400,5.94
1995-09-14,65.25,65.25,63.50,63.69,53280800,6.09
1995-09-13,64.87,65.62,64.31,64.87,52886400,6.20
1995-09-12,66.25,66.37,64.75,64.87,52924000,6.20
1995-09-11,65.50,66.62,65.50,65.62,53804800,6.28
1995-09-08,65.50,65.75,64.37,65.62,63664000,6.28
1995-09-07,64.98,66.00,64.25,65.00,125828000,6.22
1995-09-06,64.25,64.75,62.38,62.50,72960000,5.98
1995-09-05,61.38,63.75,60.88,63.69,59574400,6.09
1995-09-01,61.25,61.75,60.63,60.88,34721600,5.82
1995-08-31,61.00,62.00,60.63,61.38,50941600,5.87
1995-08-30,60.00,60.88,59.13,60.38,88683200,5.77
1995-08-29,58.75,59.75,57.13,58.88,142798400,5.63
1995-08-28,60.44,60.88,58.50,58.63,77804000,5.61
1995-08-25,61.13,61.13,59.75,60.38,91089600,5.77
1995-08-24,62.38,62.50,60.50,61.03,100023200,5.84
1995-08-23,62.75,63.25,61.98,62.38,65648000,5.97
1995-08-22,61.13,62.38,60.25,62.25,129546400,5.95
1995-08-21,64.87,65.00,59.88,60.25,175418400,5.76
1995-08-18,66.25,66.25,64.50,64.87,73496800,6.20
1995-08-17,67.00,67.12,65.44,65.62,66123200,6.28
1995-08-16,66.25,67.12,65.00,66.75,67332800,6.38
1995-08-15,67.00,67.25,64.62,65.50,67754400,6.26
1995-08-14,66.00,67.00,65.37,66.37,50202400,6.35
1995-08-11,65.75,66.50,65.12,66.12,68375200,6.32
1995-08-10,66.12,66.25,63.88,64.25,60408000,6.14
1995-08-09,66.62,66.75,65.50,66.12,70807200,6.32
1995-08-08,64.25,65.25,63.88,64.75,58122400,6.19
1995-08-07,62.50,63.88,62.25,63.50,51580000,6.07
1995-08-04,62.25,63.00,61.75,62.00,68723200,5.93
1995-08-03,59.75,62.75,59.13,62.13,117961600,5.94
1995-08-02,64.37,65.00,61.00,61.50,135620800,5.88
1995-08-01,65.00,65.00,62.50,63.25,94556800,6.05
1995-07-31,67.25,67.62,64.75,65.00,64880800,6.22
1995-07-28,68.62,69.12,66.75,67.12,68643200,6.42
1995-07-27,68.25,69.73,67.87,68.75,52663200,6.57
1995-07-26,69.62,69.87,67.50,68.12,89991200,6.51
1995-07-25,70.00,70.12,68.00,69.00,140957600,6.60
1995-07-24,63.38,67.50,63.11,67.25,122608000,6.43
1995-07-21,64.75,65.62,62.88,62.94,152450400,6.02
1995-07-20,65.50,67.00,64.37,64.50,199928000,6.16
1995-07-19,65.00,68.75,62.50,65.25,447652000,6.24
1995-07-18,77.12,77.37,73.00,73.25,137435200,7.00
1995-07-17,76.50,78.37,75.50,76.44,139681600,7.31
1995-07-14,71.75,75.81,71.25,75.50,87835200,7.22
1995-07-13,72.00,75.98,71.25,73.62,117482400,7.04
1995-07-12,70.87,72.50,69.75,72.25,84791200,6.91
1995-07-11,69.87,69.94,68.86,68.87,51932800,6.58
1995-07-10,68.62,70.50,68.25,70.27,83404000,6.72
1995-07-07,65.62,68.25,65.00,68.25,78961600,6.52
1995-07-06,63.75,65.50,63.00,65.44,52177600,6.25
1995-07-05,63.50,64.50,63.38,63.75,46887200,6.09
1995-07-03,63.38,63.75,63.00,63.31,13020800,6.05
1995-06-30,64.00,64.75,63.00,63.31,41468800,6.05
1995-06-29,63.75,64.62,63.00,63.81,60702400,6.10
1995-06-28,62.25,63.75,61.00,63.13,112888000,6.03
1995-06-27,64.62,64.62,62.38,62.63,92004800,5.99
1995-06-26,65.75,66.37,64.37,65.00,57357600,6.21
1995-06-23,65.37,66.37,64.87,65.62,52727200,6.27
1995-06-22,63.88,65.81,63.55,65.37,70946400,6.25
1995-06-21,66.12,66.19,63.38,63.66,119708800,6.08
1995-06-20,63.38,65.12,62.63,65.00,141030400,6.21
1995-06-19,58.50,62.13,58.38,61.75,127876000,5.90
1995-06-16,115.50,117.37,114.50,116.12,122411200,5.55
1995-06-15,112.62,115.62,112.62,115.12,91027200,5.50
1995-06-14,110.37,113.00,109.50,112.50,97881600,5.38
1995-06-13,113.37,113.50,110.75,111.00,107860800,5.30
1995-06-12,113.12,113.75,111.37,111.56,64686400,5.33
1995-06-09,113.75,114.75,112.62,112.75,54803200,5.39
1995-06-08,113.25,114.37,113.12,113.81,44441600,5.44
1995-06-07,112.50,113.73,111.25,113.12,117452800,5.41
1995-06-06,115.50,115.75,112.37,112.37,96516800,5.37
1995-06-05,117.25,117.25,115.37,115.75,77616000,5.53
1995-06-02,113.37,117.62,112.75,116.50,120323200,5.57
1995-06-01,112.50,115.75,112.37,114.75,117364800,5.48
1995-05-31,111.25,112.50,108.00,112.25,163680000,5.36
1995-05-30,116.12,116.75,109.00,110.50,242369600,5.28
1995-05-26,117.00,117.50,115.25,115.87,57699200,5.54
1995-05-25,116.25,118.12,115.25,117.50,85121600,5.62
1995-05-24,118.25,119.00,115.75,116.25,139008000,5.56
1995-05-23,114.50,117.00,114.37,116.50,122224000,5.57
1995-05-22,111.62,114.62,111.62,114.00,103174400,5.45
1995-05-19,110.50,113.12,110.25,111.37,146268800,5.32
1995-05-18,111.50,115.25,110.62,110.75,170598400,5.29
1995-05-17,109.75,111.37,109.62,110.75,103816000,5.29
1995-05-16,108.25,110.12,107.75,108.87,83606400,5.20
1995-05-15,108.87,109.25,107.25,108.37,72540800,5.18
1995-05-12,109.25,111.00,108.12,108.69,78270400,5.19
1995-05-11,108.12,109.87,107.12,109.25,115512000,5.22
1995-05-10,112.37,112.50,108.56,108.75,141251200,5.20
1995-05-09,112.62,112.87,109.37,111.25,138131200,5.32
1995-05-08,108.25,112.50,108.00,111.62,117291200,5.33
1995-05-05,110.87,111.75,108.25,108.62,143638400,5.19
1995-05-04,108.25,111.50,107.75,109.87,176945600,5.25
1995-05-03,104.00,107.62,104.00,107.37,89808000,5.13
1995-05-02,103.75,104.50,103.00,104.00,115572800,4.97
1995-05-01,103.50,105.12,102.87,104.12,115844800,4.98
1995-04-28,102.25,104.12,101.37,102.37,132334400,4.89
1995-04-27,99.50,102.00,99.48,100.62,91153600,4.81
1995-04-26,97.62,100.62,97.37,99.62,96080000,4.76
1995-04-25,96.50,98.75,96.50,98.25,128708800,4.70
1995-04-24,92.75,96.75,92.37,96.50,96052800,4.61
1995-04-21,93.12,94.25,92.37,92.87,87787200,4.44
1995-04-20,93.87,94.12,92.37,93.00,79468800,4.44
1995-04-19,94.00,94.50,91.87,93.31,95795200,4.46
1995-04-18,96.37,96.50,93.25,94.31,168217600,4.50
1995-04-17,95.12,97.50,93.50,94.00,156675200,4.49
1995-04-13,92.12,95.12,92.12,95.00,115472000,4.54
1995-04-12,91.37,91.87,90.25,91.75,83680000,4.38
1995-04-11,90.75,92.00,90.62,91.25,173561600,4.36
1995-04-10,87.00,88.50,86.50,88.50,79411200,4.23
1995-04-07,85.50,87.69,85.00,87.12,85091200,4.16
1995-04-06,87.00,87.64,85.12,85.50,79091200,4.08
1995-04-05,86.00,86.87,84.75,86.62,119211200,4.14
1995-04-04,88.87,90.12,86.25,86.56,100321600,4.13
1995-04-03,84.75,88.50,84.50,88.50,94400000,4.23
1995-03-31,83.50,86.37,83.00,84.87,150662400,4.05
1995-03-30,87.12,87.25,83.75,85.37,164172800,4.08
1995-03-29,88.50,90.00,85.50,87.06,160102400,4.16
1995-03-28,88.25,89.50,88.12,88.50,94750400,4.23
1995-03-27,86.12,87.75,86.00,87.50,67161600,4.18
1995-03-24,85.75,87.12,85.62,86.12,98563200,4.11
1995-03-23,84.37,85.75,84.23,85.37,110006400,4.08
1995-03-22,83.12,84.37,82.75,84.37,69624000,4.03
1995-03-21,83.37,84.25,83.06,83.25,83536000,3.98
1995-03-20,80.87,83.37,80.25,83.37,66764800,3.98
1995-03-17,81.75,81.75,80.87,80.89,38120000,3.86
1995-03-16,81.75,82.37,81.25,81.44,34500800,3.89
1995-03-15,82.37,82.75,81.50,81.87,34435200,3.91
1995-03-14,81.62,82.87,81.62,82.37,66921600,3.93
1995-03-13,80.50,82.00,80.37,81.37,73267200,3.89
1995-03-10,80.00,80.62,80.00,80.50,57476800,3.84
1995-03-09,80.00,80.87,79.12,80.19,84761600,3.83
1995-03-08,80.25,80.87,79.25,79.75,85804800,3.81
1995-03-07,82.00,82.12,80.12,80.37,85563200,3.84
1995-03-06,81.50,82.75,81.00,82.25,80664000,3.93
1995-03-03,78.87,82.12,78.75,81.87,140860800,3.91
1995-03-02,78.75,79.62,78.37,78.98,39121600,3.77
1995-03-01,79.75,80.52,78.75,78.75,65336000,3.76
1995-02-28,78.25,79.75,77.62,79.75,54179200,3.81
1995-02-27,78.25,79.00,77.87,78.31,51545600,3.74
1995-02-24,78.00,78.75,77.19,78.50,78345600,3.75
1995-02-23,80.00,80.62,78.00,78.06,87577600,3.73
1995-02-22,78.87,80.00,78.87,79.62,44088000,3.80
1995-02-21,78.87,79.37,78.25,79.00,67569600,3.77
1995-02-17,79.50,79.50,78.75,78.81,80916800,3.76
1995-02-16,79.87,80.75,79.50,79.87,94993600,3.81
1995-02-15,78.50,80.00,78.50,79.75,113956800,3.81
1995-02-14,77.12,78.50,77.12,78.50,68824000,3.75
1995-02-13,77.37,78.00,76.75,77.12,53864000,3.68
1995-02-10,77.37,78.50,77.12,77.37,88566400,3.70
1995-02-09,76.62,78.75,76.62,77.50,126497600,3.70
1995-02-08,74.12,76.87,74.00,76.62,135900800,3.66
1995-02-07,73.62,73.75,72.62,73.00,44675200,3.49
1995-02-06,73.37,74.37,73.37,73.62,56099200,3.52
1995-02-03,72.75,74.12,72.00,73.50,142459200,3.51
1995-02-02,70.50,72.27,70.50,72.19,88065600,3.45
1995-02-01,69.37,71.00,69.12,70.62,75233600,3.37
1995-01-31,69.87,70.00,68.98,69.37,84265600,3.31
1995-01-30,71.12,71.12,69.87,70.00,65137600,3.34
1995-01-27,70.50,71.50,70.25,71.00,80027200,3.39
1995-01-26,70.62,71.25,70.00,70.44,78633600,3.36
1995-01-25,70.00,71.75,69.50,70.87,152656000,3.38
1995-01-24,70.62,71.69,69.87,71.50,110656000,3.41
1995-01-23,68.37,70.62,68.00,70.37,105260800,3.36
1995-01-20,70.37,70.62,68.64,68.81,146233600,3.28
1995-01-19,69.25,70.75,69.00,70.69,146992000,3.37
1995-01-18,68.25,69.62,68.25,69.37,189520000,3.31
1995-01-17,68.12,69.37,66.87,67.00,118696000,3.20
1995-01-16,68.50,68.50,67.75,68.12,59564800,3.25
1995-01-13,67.62,68.50,67.50,68.12,126689600,3.25
1995-01-12,66.12,67.62,65.56,67.12,85384000,3.20
1995-01-11,66.87,67.37,66.00,66.25,58468800,3.16
1995-01-10,66.37,67.37,66.00,66.62,109320000,3.18
1995-01-09,64.87,66.00,64.87,66.00,75056000,3.15
1995-01-06,64.12,65.12,64.00,65.00,56316800,3.10
1995-01-05,63.75,65.00,63.63,64.12,60480000,3.06
1995-01-04,64.00,64.37,63.25,63.63,41865600,3.04
1995-01-03,63.63,64.02,63.00,63.75,41721600,3.04
