Date,Open,High,Low,Close,Volume,Adj Close
2004-04-12,27.70,27.77,27.23,27.60,51016700,20.54
2004-04-08,28.08,28.14,27.20,27.37,71791400,20.37
2004-04-07,28.08,28.13,27.48,27.62,72680200,20.56
2004-04-06,28.25,28.45,28.04,28.27,70147800,21.04
2004-04-05,28.30,28.56,28.12,28.55,47534500,21.25
2004-04-02,28.00,28.12,27.65,28.12,78672000,20.93
2004-04-01,27.37,27.78,27.28,27.38,55051700,20.38
2004-03-31,27.42,27.47,27.02,27.20,57809100,20.25
2004-03-30,27.43,27.54,27.10,27.43,62191000,20.42
2004-03-29,27.65,27.95,27.50,27.69,66249300,20.61
2004-03-26,27.78,27.85,27.32,27.38,65644100,20.38
2004-03-25,26.90,27.80,26.86,27.79,84754400,20.68
2004-03-24,26.22,26.87,26.16,26.53,69501200,19.75
2004-03-23,26.50,26.70,26.10,26.16,70217700,19.47
2004-03-22,26.26,26.49,26.03,26.23,73006200,19.52
2004-03-19,27.05,27.37,26.38,26.49,83734500,19.72
2004-03-18,27.74,27.81,27.11,27.20,70686100,20.25
2004-03-17,27.44,27.90,27.33,27.79,55548300,20.68
2004-03-16,27.32,27.51,26.72,27.16,67306500,20.22
2004-03-15,27.57,27.59,27.03,27.10,54857000,20.17
2004-03-12,27.50,27.73,27.36,27.69,56526800,20.61
2004-03-11,27.09,27.79,27.04,27.08,97958600,20.16
2004-03-10,28.04,28.25,27.17,27.31,88033100,20.33
2004-03-09,27.75,28.10,27.52,27.98,92538800,20.83
2004-03-08,29.06,29.10,27.62,27.70,105763200,20.62
2004-03-05,28.96,29.38,28.77,28.95,118682400,21.55
2004-03-04,29.07,29.70,29.05,29.65,60135800,22.07
2004-03-03,29.56,29.66,28.84,29.04,68249000,21.62
2004-03-02,29.75,30.14,29.56,29.60,65223700,22.03
2004-03-01,29.04,29.75,28.85,29.69,65372800,22.10
2004-02-27,29.70,29.73,29.10,29.20,58987700,21.73
2004-02-26,29.54,29.87,29.35,29.50,45906300,21.96
2004-02-25,29.43,29.77,29.30,29.62,54661900,22.05
2004-02-24,28.80,29.43,28.77,29.20,68433000,21.73
2004-02-23,29.99,30.03,28.65,29.00,92175800,21.59
2004-02-20,30.09,30.10,29.50,30.00,70620300,22.33
2004-02-19,30.94,31.10,29.85,29.89,60100700,22.25
2004-02-18,30.84,30.96,30.54,30.60,42232600,22.78
2004-02-17,30.38,30.89,30.21,30.81,40220700,22.93
2004-02-13,31.00,31.19,29.86,30.14,63292500,22.43
2004-02-12,30.95,31.38,30.72,30.74,38205500,22.88
2004-02-11,30.87,31.16,30.53,30.99,52150100,23.07
2004-02-10,30.68,30.91,30.33,30.54,36344100,22.73
2004-02-09,31.10,31.10,30.48,30.57,36540300,22.75
2004-02-06,30.05,30.94,29.99,30.88,55401000,22.98
2004-02-05,30.35,30.44,29.75,29.92,74618700,22.27
2004-02-04,30.95,31.00,30.01,30.02,79361900,22.34
2004-02-03,30.44,31.43,30.32,31.40,62375400,23.34
2004-02-02,30.90,30.95,30.21,30.32,65039500,22.54
2004-01-30,30.88,30.99,30.35,30.52,64192400,22.69
2004-01-29,31.56,31.56,30.52,30.89,84928900,22.96
2004-01-28,31.88,32.20,31.17,31.38,61499400,23.33
2004-01-27,32.30,32.35,31.60,31.63,51436200,23.51
2004-01-26,31.70,32.49,31.70,32.43,41329300,24.11
2004-01-23,31.90,32.01,31.48,31.75,45845000,23.60
2004-01-22,32.27,32.36,31.59,31.63,51950200,23.51
2004-01-21,32.24,32.30,31.82,32.20,56228700,23.94
2004-01-20,32.99,33.06,32.28,32.61,47694300,24.24
2004-01-16,33.37,33.38,32.68,32.89,54502900,24.45
2004-01-15,32.71,33.41,32.67,33.06,82565000,24.58
2004-01-14,33.79,33.85,33.14,33.39,75452000,24.82
2004-01-13,34.33,34.39,33.26,33.59,68191900,24.97
2004-01-12,34.27,34.33,33.86,34.15,50664500,25.39
2004-01-09,33.83,34.60,33.80,33.97,56841100,25.25
2004-01-08,34.17,34.35,33.90,34.24,50596000,25.45
2004-01-07,33.33,34.00,33.22,33.99,63665000,25.27
2004-01-06,32.92,33.00,32.62,32.90,38007600,24.46
2004-01-05,32.52,32.97,32.40,32.91,42611900,24.46
2004-01-02,32.36,32.60,32.03,32.16,37343200,23.91
2003-12-31,32.24,32.49,31.91,32.05,32092800,23.83
2003-12-30,32.23,32.37,31.94,32.04,31563100,23.82
2003-12-29,31.54,32.21,31.51,32.15,36514900,23.90
2003-12-26,31.18,31.54,31.14,31.36,11868800,23.31
2003-12-24,31.07,31.26,30.90,31.08,15596500,23.10
2003-12-23,30.50,31.14,30.37,31.11,37282300,23.13
2003-12-22,30.39,30.79,30.17,30.42,33894800,22.61
2003-12-19,30.99,31.15,30.36,30.57,55145700,22.73
2003-12-18,30.31,30.99,30.29,30.90,52707200,22.97
2003-12-17,30.29,30.57,29.96,30.17,57924100,22.43
2003-12-16,30.23,30.45,29.71,30.26,56367000,22.49
2003-12-15,31.50,31.53,30.10,30.24,60872700,22.48
2003-12-12,31.13,31.18,30.49,30.86,48042500,22.94
2003-12-11,30.50,30.99,30.33,30.91,56879100,22.98
2003-12-10,30.30,30.49,29.66,30.42,81153700,22.61
2003-12-09,31.86,31.93,30.11,30.25,81626300,22.49
2003-12-08,31.93,32.29,31.33,31.64,66864300,23.52
2003-12-05,32.46,32.73,32.00,32.10,66215400,23.86
2003-12-04,33.49,33.71,32.85,33.54,61217300,24.93
2003-12-03,34.07,34.34,33.25,33.34,49743600,24.78
2003-12-02,34.19,34.40,33.81,33.85,41987300,25.16
2003-12-01,33.82,34.14,33.52,34.04,47063000,25.30
2003-11-28,33.14,33.63,33.13,33.54,13253800,24.93
2003-11-26,33.40,33.60,32.89,33.35,42781700,24.79
2003-11-25,33.43,33.74,33.05,33.07,38861700,24.58
2003-11-24,32.50,33.49,32.50,33.46,45783200,24.87
2003-11-21,32.18,32.37,31.93,32.32,45646200,24.03
2003-11-20,32.25,32.79,31.76,31.83,59523800,23.66
2003-11-19,31.91,32.61,31.72,32.52,47996500,24.17
2003-11-18,32.51,32.63,31.81,31.84,57338800,23.67
2003-11-17,32.40,32.58,31.66,32.23,64927100,23.96
2003-11-14,33.84,33.98,32.70,32.80,59409400,24.38
2003-11-13,33.90,33.99,33.43,33.78,52569600,25.11
2003-11-12,33.57,34.29,33.51,34.10,49291000,25.35
2003-11-11,33.25,33.44,33.11,33.41,41184300,24.84
2003-11-10,34.01,34.14,33.23,33.39,54424600,24.82
2003-11-07,34.42,34.51,33.74,33.87,48461500,25.18
2003-11-06,33.90,34.22,33.44,34.12,42140200,25.36
2003-11-05,33.67,33.88,33.24,33.74,45615300,25.08
2003-11-04,33.91,34.00,33.57,33.68,42009400,25.02
2003-11-03,33.33,34.11,33.15,34.04,53324900,25.29
2003-10-31,32.93,33.13,32.77,32.95,39557700,24.48
2003-10-30,33.08,33.28,32.83,32.89,55581700,24.44
2003-10-29,32.51,32.92,32.43,32.80,47727900,24.37
2003-10-28,31.64,32.74,31.56,32.67,57041700,24.27
2003-10-27,31.25,31.55,31.24,31.42,37237300,23.34
2003-10-24,30.96,31.18,30.36,31.08,55915500,23.09
2003-10-23,30.92,31.39,30.89,31.22,48215300,23.19
2003-10-22,31.77,32.50,31.41,31.52,49873700,23.42
2003-10-21,32.28,32.33,32.01,32.12,50250800,23.86
2003-10-20,31.61,32.21,31.56,32.16,43090700,23.89
2003-10-17,32.27,32.39,31.57,31.66,52536500,23.52
2003-10-16,31.50,32.26,31.40,32.23,55199000,23.94
2003-10-15,32.77,32.78,31.62,31.76,110833700,23.60
2003-10-14,30.79,31.10,30.53,31.08,66909700,23.09
2003-10-13,30.71,30.94,30.48,30.80,41697500,22.88
2003-10-10,30.16,30.49,30.09,30.43,46206700,22.61
2003-10-09,29.71,30.39,29.48,29.77,76072800,22.12
2003-10-08,29.92,30.00,29.50,29.67,41147400,22.04
2003-10-07,29.28,29.99,29.15,29.95,47943100,22.25
2003-10-06,29.68,29.80,29.38,29.56,28955800,21.96
2003-10-03,29.27,29.80,29.20,29.61,66635500,22.00
2003-10-02,28.58,28.95,28.41,28.62,42385100,21.26
2003-10-01,27.82,28.73,27.81,28.63,59519900,21.27
2003-09-30,28.17,28.17,27.44,27.52,63410200,20.45
2003-09-29,27.55,28.40,27.47,28.37,65800400,21.08
2003-09-26,27.50,27.84,27.22,27.27,68682000,20.26
2003-09-25,27.94,28.35,27.40,27.45,57560700,20.39
2003-09-24,28.90,29.00,27.74,27.78,59596400,20.64
2003-09-23,28.51,29.00,28.42,28.94,43934300,21.50
2003-09-22,28.60,28.77,28.20,28.52,48490600,21.19
2003-09-19,29.30,29.36,28.83,29.17,53550300,21.67
2003-09-18,28.69,29.28,28.46,29.16,46619000,21.66
2003-09-17,28.94,29.38,28.77,28.88,52827300,21.46
2003-09-16,28.08,28.99,28.02,28.91,48748000,21.48
2003-09-15,28.33,28.45,27.91,27.99,36350400,20.79
2003-09-12,27.81,28.39,27.55,28.34,51931600,21.05
2003-09-11,27.62,28.35,27.29,28.03,56654900,20.82
2003-09-10,28.44,28.49,27.63,27.66,57999300,20.55
2003-09-09,29.00,29.13,28.66,28.79,49792900,21.39
2003-09-08,28.88,29.20,28.80,29.18,52154000,21.68
2003-09-05,28.83,29.10,28.37,28.71,68429900,21.33
2003-09-04,28.32,28.74,28.04,28.60,63744700,21.25
2003-09-03,28.94,28.97,28.04,28.22,60714800,20.97
2003-09-02,28.77,28.84,28.17,28.74,58841200,21.35
2003-08-29,28.18,28.65,28.04,28.59,41986600,21.24
2003-08-28,28.10,28.35,27.85,28.30,48631600,21.03
2003-08-27,27.61,28.08,27.42,28.02,58217200,20.82
2003-08-26,26.96,27.74,26.68,27.71,65213400,20.59
2003-08-25,27.56,27.76,27.07,27.24,52037500,20.24
2003-08-22,28.16,29.04,27.32,27.39,120604100,20.35
2003-08-21,26.69,26.78,26.01,26.39,66434900,19.61
2003-08-20,26.14,26.74,26.13,26.36,47210300,19.58
2003-08-19,26.37,26.54,25.92,26.47,55966300,19.67
2003-08-18,25.10,26.23,25.05,26.19,59081000,19.46
2003-08-15,25.09,25.25,24.81,25.05,21622800,18.61
2003-08-14,24.80,25.17,24.55,25.14,51830000,18.68
2003-08-13,24.50,25.00,24.30,24.71,51882500,18.36
2003-08-12,24.09,24.40,23.82,24.37,48475100,18.11
2003-08-11,23.62,24.13,23.58,23.90,41624600,17.76
2003-08-08,24.15,24.22,23.33,23.58,57453600,17.52
2003-08-07,23.94,24.30,23.86,23.99,48517800,17.82
2003-08-06,24.10,24.55,23.81,24.14,57799000,17.93
2003-08-05,25.12,25.12,24.23,24.27,51979800,18.03
2003-08-04,24.91,25.23,24.39,25.13,53570000,18.66
2003-08-01,24.78,25.07,24.73,25.02,48494900,18.57
2003-07-31,24.80,25.35,24.68,24.89,68692100,18.48
2003-07-30,24.86,24.87,24.28,24.49,40786200,18.18
2003-07-29,24.81,25.23,24.70,24.90,68217600,18.48
2003-07-28,24.92,25.13,24.61,24.76,45462200,18.38
2003-07-25,24.17,24.94,23.73,24.91,52627700,18.49
2003-07-24,25.15,25.17,23.95,23.97,58119100,17.79
2003-07-23,24.37,24.90,24.26,24.81,49058200,18.42
2003-07-22,24.39,24.53,24.05,24.42,61074300,18.13
2003-07-21,24.60,24.63,23.95,24.06,52851200,17.86
2003-07-18,25.10,25.15,24.15,24.66,65296900,18.31
2003-07-17,24.69,25.10,24.60,24.93,71736800,18.51
2003-07-16,25.24,25.50,24.82,25.31,128925700,18.79
2003-07-15,24.44,24.77,23.67,24.10,102323700,17.89
2003-07-14,24.27,24.58,23.85,24.02,76909400,17.83
2003-07-11,23.29,23.50,23.07,23.34,46535400,17.33
2003-07-10,23.07,23.30,22.61,22.91,63261600,17.01
2003-07-09,23.30,23.99,23.25,23.48,78521900,17.43
2003-07-08,22.83,23.40,22.67,23.15,64980800,17.19
2003-07-07,22.24,22.98,22.17,22.91,56553100,17.01
2003-07-03,21.97,22.31,21.71,21.72,40502400,16.12
2003-07-02,21.66,22.32,21.47,22.21,74291500,16.49
2003-07-01,20.87,21.50,20.51,21.41,64496600,15.89
2003-06-30,21.14,21.30,20.59,20.81,51457500,15.45
2003-06-27,20.70,21.13,20.53,20.57,63348200,15.27
2003-06-26,20.30,20.76,20.15,20.63,52904900,15.31
2003-06-25,20.53,20.83,19.99,20.04,61250600,14.88
2003-06-24,20.11,20.74,20.04,20.45,63799700,15.18
2003-06-23,20.70,20.97,20.05,20.36,59628100,15.11
2003-06-20,21.34,21.42,20.64,20.67,78909400,15.34
2003-06-19,21.66,21.92,21.12,21.12,69563700,15.68
2003-06-18,21.30,21.97,21.14,21.75,62519500,16.15
2003-06-17,21.97,22.01,21.38,21.45,50766600,15.92
2003-06-16,21.50,21.94,21.32,21.87,52015900,16.24
2003-06-13,21.96,22.06,21.20,21.36,58853400,15.86
2003-06-12,22.01,22.34,21.88,22.14,59508600,16.44
2003-06-11,21.53,21.96,21.40,21.89,54241500,16.25
2003-06-10,21.91,21.98,21.47,21.97,52440200,16.31
2003-06-09,21.59,21.78,21.14,21.67,50303400,16.09
2003-06-06,22.46,22.92,21.74,21.76,105871500,16.15
2003-06-05,21.09,21.95,20.80,21.84,88161800,16.21
2003-06-04,21.03,21.50,20.85,21.38,79271300,15.87
2003-06-03,20.36,21.12,20.18,21.10,67898600,15.66
2003-06-02,21.00,21.16,20.30,20.38,73472400,15.13
2003-05-30,20.87,21.01,20.44,20.82,69245000,15.46
2003-05-29,19.80,20.97,19.78,20.83,122283700,15.46
2003-05-28,19.85,20.10,19.61,19.74,69176900,14.65
2003-05-27,18.69,19.79,18.67,19.78,71371300,14.68
2003-05-23,18.77,18.99,18.72,18.81,36898400,13.96
2003-05-22,18.93,19.06,18.73,18.77,60999000,13.93
2003-05-21,18.79,18.89,18.57,18.84,49470700,13.99
2003-05-20,18.67,18.85,18.51,18.66,56797200,13.85
2003-05-19,19.15,19.31,18.63,18.67,59059300,13.86
2003-05-16,19.70,20.00,19.45,19.50,56693900,14.48
2003-05-15,19.85,20.11,19.61,20.00,71834200,14.85
2003-05-14,19.91,19.97,19.30,19.66,57713200,14.59
2003-05-13,19.79,19.96,19.65,19.83,46439800,14.72
2003-05-12,19.48,20.03,19.43,19.99,68815600,14.84
2003-05-09,19.33,19.58,19.17,19.58,51872500,14.54
2003-05-08,18.92,19.27,18.84,18.87,54055600,14.01
2003-05-07,19.28,19.54,19.06,19.20,53515100,14.25
2003-05-06,18.98,19.68,18.93,19.53,62109200,14.50
2003-05-05,19.24,19.43,18.97,19.02,55276200,14.12
2003-05-02,18.55,19.08,18.39,19.03,59571700,14.11
2003-05-01,18.37,18.76,18.30,18.53,52929100,13.74
2003-04-30,18.84,18.91,18.36,18.40,64415500,13.64
2003-04-29,18.97,19.27,18.70,18.92,60841900,14.03
2003-04-28,18.34,18.88,18.18,18.75,51125000,13.90
2003-04-25,18.55,18.59,18.06,18.28,60849000,13.56
2003-04-24,19.35,19.35,18.69,18.95,65451700,14.05
2003-04-23,19.05,19.56,18.89,19.48,63125000,14.45
2003-04-22,18.29,19.02,18.24,19.00,60474700,14.09
2003-04-21,18.55,18.79,18.29,18.65,50354700,13.83
2003-04-17,17.99,18.69,17.89,18.66,68959100,13.84
2003-04-16,17.96,18.32,17.80,18.16,106294400,13.47
2003-04-15,17.13,17.34,16.92,17.13,62708600,12.70
2003-04-14,16.82,17.20,16.65,17.16,41620500,12.73
2003-04-11,17.25,17.38,16.64,16.74,41744200,12.41
2003-04-10,16.86,16.98,16.56,16.88,44893000,12.52
2003-04-09,17.15,17.43,16.65,16.68,56516400,12.37
2003-04-08,17.39,17.48,16.94,17.10,48778100,12.68
2003-04-07,18.05,18.09,17.35,17.35,59299000,12.87
2003-04-04,17.63,17.68,16.85,17.05,56633700,12.64
2003-04-03,17.62,18.00,17.45,17.57,55164700,13.03
2003-04-02,17.00,17.60,17.00,17.52,56811800,12.99
2003-04-01,16.38,16.65,16.28,16.42,45993300,12.18
2003-03-31,16.65,16.82,16.26,16.28,66443100,12.07
2003-03-28,17.42,17.65,17.20,17.22,37304200,12.77
2003-03-27,17.61,17.82,17.42,17.58,46430300,13.04
2003-03-26,17.99,18.05,17.80,17.89,44360100,13.27
2003-03-25,17.93,18.24,17.65,18.04,60596500,13.38
2003-03-24,18.08,18.32,17.81,17.82,64780300,13.21
2003-03-21,18.69,19.01,18.50,18.92,73448400,14.03
2003-03-20,17.87,18.61,17.80,18.27,68798500,13.55
2003-03-19,18.09,18.20,17.67,17.98,64608400,13.33
2003-03-18,18.17,18.29,17.78,18.25,62210200,13.53
2003-03-17,17.00,18.18,16.94,18.06,77678200,13.39
2003-03-14,17.41,17.44,16.88,17.17,73086100,12.73
2003-03-13,16.62,17.36,16.40,17.35,78008100,12.87
2003-03-12,15.81,16.21,15.59,16.17,61890000,11.99
2003-03-11,15.97,16.10,15.81,15.85,49677600,11.75
2003-03-10,15.92,16.10,15.71,15.90,57545600,11.79
2003-03-07,15.86,16.19,15.72,16.01,91034200,11.87
2003-03-06,16.86,16.99,16.57,16.66,56422200,12.35
2003-03-05,16.66,17.09,16.60,16.98,49337000,12.59
2003-03-04,16.69,16.91,16.48,16.62,50779600,12.32
2003-03-03,17.13,17.31,16.58,16.66,58274100,12.35
2003-02-28,16.98,17.29,16.81,17.25,65249200,12.79
2003-02-27,16.38,16.77,16.30,16.70,50289500,12.38
2003-02-26,16.52,16.85,16.11,16.24,53413000,12.04
2003-02-25,16.29,16.79,16.00,16.73,58507600,12.41
2003-02-24,16.68,17.10,16.52,16.54,49143300,12.27
2003-02-21,17.04,17.05,16.42,16.79,61341900,12.45
2003-02-20,17.08,17.10,16.82,16.96,52122900,12.58
2003-02-19,16.99,17.06,16.50,16.78,51793600,12.44
2003-02-18,16.41,16.75,16.18,16.73,50500400,12.41
2003-02-14,15.68,16.20,15.53,16.15,54749800,11.98
2003-02-13,15.33,15.60,15.10,15.53,54625400,11.52
2003-02-12,15.28,15.42,15.11,15.15,38401800,11.23
2003-02-11,15.39,15.53,15.06,15.34,47251200,11.38
2003-02-10,15.07,15.45,14.88,15.27,52977000,11.32
2003-02-07,15.53,15.63,14.89,15.05,49537900,11.16
2003-02-06,15.49,15.71,15.26,15.41,47355000,11.43
2003-02-05,15.77,16.15,15.50,15.58,50881700,11.55
2003-02-04,15.57,15.78,15.33,15.64,41066900,11.58
2003-02-03,15.65,15.98,15.50,15.78,43773800,11.69
2003-01-31,15.39,15.85,15.14,15.66,65637900,11.60
2003-01-30,16.63,16.70,15.76,15.78,55537500,11.69
2003-01-29,15.94,16.69,15.70,16.66,63040400,12.34
2003-01-28,16.10,16.28,15.80,16.03,58387000,11.87
2003-01-27,15.49,16.13,15.48,15.88,56559500,11.76
2003-01-24,16.44,16.49,15.75,15.85,60831600,11.74
2003-01-23,16.53,16.78,16.19,16.67,51948900,12.35
2003-01-22,16.21,16.69,16.15,16.25,60169100,12.04
2003-01-21,16.27,16.59,16.23,16.29,57401500,12.06
2003-01-17,16.89,16.95,16.28,16.34,67963800,12.10
2003-01-16,17.45,17.53,17.11,17.20,54420100,12.74
2003-01-15,17.94,18.01,17.34,17.35,99754800,12.85
2003-01-14,17.56,17.84,17.34,17.79,80562500,13.18
2003-01-13,17.85,17.98,17.23,17.38,66865000,12.87
2003-01-10,17.04,17.50,16.86,17.42,54995200,12.90
2003-01-09,16.88,17.38,16.86,17.06,58692700,12.63
2003-01-08,17.17,17.30,16.59,16.68,55719700,12.35
2003-01-07,17.51,17.65,17.00,17.36,63853500,12.86
2003-01-06,16.70,17.46,16.60,17.18,57114300,12.72
2003-01-03,16.67,16.85,16.34,16.54,50271500,12.25
2003-01-02,16.02,16.73,15.66,16.69,57135100,12.36
2002-12-31,15.71,15.82,15.42,15.57,49986600,11.53
2002-12-30,16.44,16.55,15.74,15.76,56796600,11.67
2002-12-27,16.58,16.84,16.29,16.40,31252300,12.15
2002-12-26,16.89,17.24,16.63,16.69,29989200,12.36
2002-12-24,17.02,17.15,16.78,16.78,21515900,12.43
2002-12-23,16.86,17.40,16.83,17.21,35447500,12.75
2002-12-20,17.16,17.41,16.95,17.01,69088400,12.60
2002-12-19,16.98,17.48,16.65,17.00,59466800,12.59
2002-12-18,17.54,17.60,17.02,17.13,54053300,12.69
2002-12-17,18.19,18.31,17.75,17.89,52191400,13.25
2002-12-16,17.69,18.24,17.60,18.22,51245600,13.49
2002-12-13,17.85,18.00,17.56,17.58,53468200,13.02
2002-12-12,18.41,18.58,17.95,18.19,54295800,13.47
2002-12-11,17.94,18.41,17.76,18.16,55585900,13.45
2002-12-10,17.83,18.50,17.72,18.13,58576400,13.43
2002-12-09,18.45,18.50,17.64,17.68,71922900,13.09
2002-12-06,18.61,19.02,18.38,18.71,71640400,13.86
2002-12-05,20.07,20.15,18.88,18.96,87944700,14.04
2002-12-04,19.40,20.05,19.30,19.67,75039800,14.57
2002-12-03,20.90,20.91,20.15,20.31,53659700,15.04
2002-12-02,21.88,22.09,20.77,21.05,83017000,15.59
2002-11-29,21.19,21.30,20.60,20.88,20667400,15.46
2002-11-27,20.57,21.10,20.40,20.90,50910900,15.48
2002-11-26,20.51,20.70,20.00,20.20,70854100,14.96
2002-11-25,20.05,20.56,19.90,20.48,53680200,15.17
2002-11-22,19.81,20.39,19.61,20.05,59559700,14.85
2002-11-21,19.40,20.37,19.35,20.21,90938900,14.97
2002-11-20,18.24,19.17,18.08,19.15,64934300,14.18
2002-11-19,18.31,18.58,18.01,18.15,51321400,13.44
2002-11-18,19.08,19.18,18.48,18.55,52772600,13.74
2002-11-15,18.48,18.92,18.10,18.80,73472600,13.92
2002-11-14,18.87,19.29,18.60,19.21,64924500,14.23
2002-11-13,17.62,18.23,17.53,18.12,65938300,13.42
2002-11-12,17.52,18.31,17.50,17.79,54639500,13.18
2002-11-11,17.96,18.16,17.27,17.34,40879200,12.84
2002-11-08,18.37,18.88,18.05,18.15,49747500,13.44
2002-11-07,18.68,19.08,18.20,18.44,66486000,13.66
2002-11-06,18.49,19.23,18.24,19.15,81286600,14.18
2002-11-05,18.36,18.77,17.71,18.35,71532500,13.59
2002-11-04,18.87,19.23,18.43,18.77,80962600,13.89
2002-11-01,17.10,18.48,16.91,18.30,85017800,13.54
2002-10-31,17.11,17.51,16.82,17.30,77160500,12.80
2002-10-30,16.58,17.38,16.39,16.99,80766700,12.57
2002-10-29,16.70,16.93,16.05,16.40,79050400,12.13
2002-10-28,17.13,17.28,16.54,16.81,85986500,12.44
2002-10-25,15.69,16.60,15.59,16.59,69819200,12.27
2002-10-24,16.35,16.66,15.57,15.63,86356300,11.56
2002-10-23,15.07,16.28,15.02,16.16,91799700,11.96
2002-10-22,14.85,15.47,14.74,15.12,74188700,11.19
2002-10-21,14.22,15.53,14.15,15.45,87945600,11.43
2002-10-18,14.24,14.50,13.69,14.46,73323700,10.70
2002-10-17,14.22,14.29,13.91,14.23,103266700,10.53
2002-10-16,13.53,14.12,13.42,13.54,155210300,10.02
2002-10-15,15.94,16.55,15.12,16.52,109131100,12.22
2002-10-14,14.92,15.19,14.60,15.10,48236600,11.17
2002-10-11,14.39,15.25,14.15,15.22,77757500,11.26
2002-10-10,13.49,14.42,13.49,14.18,83505000,10.49
2002-10-09,13.00,13.81,12.95,13.46,81753200,9.96
2002-10-08,14.04,14.09,13.09,13.22,85399200,9.78
2002-10-07,13.73,14.26,13.64,13.82,56912400,10.22
2002-10-04,14.15,14.33,13.59,13.71,65440500,10.14
2002-10-03,14.29,14.59,13.80,13.84,61416800,10.24
2002-10-02,14.77,15.21,14.24,14.30,78381500,10.58
2002-10-01,14.05,14.70,13.85,14.67,68218600,10.85
2002-09-30,14.25,14.29,13.67,13.89,76123100,10.28
2002-09-27,14.99,15.29,14.49,14.62,65195700,10.82
2002-09-26,15.64,15.69,14.73,15.15,72311200,11.21
2002-09-25,14.56,15.49,14.43,15.20,72720800,11.25
2002-09-24,14.00,15.00,13.90,14.34,84156500,10.61
2002-09-23,14.72,14.73,14.10,14.13,62986100,10.45
2002-09-20,15.11,15.18,14.82,14.90,76653900,11.02
2002-09-19,15.02,15.55,14.90,14.98,56278400,11.08
2002-09-18,15.22,15.65,15.00,15.28,51894800,11.30
2002-09-17,16.16,16.35,15.50,15.57,55756400,11.52
2002-09-16,15.99,16.14,15.54,15.70,41224000,11.62
2002-09-13,15.70,16.20,15.64,16.03,44670900,11.86
2002-09-12,16.36,16.38,15.67,15.70,48750200,11.62
2002-09-11,16.73,17.04,16.58,16.62,45864800,12.30
2002-09-10,16.19,16.64,16.10,16.47,57279400,12.18
2002-09-09,16.03,16.34,15.69,16.08,51444400,11.90
2002-09-06,16.40,16.55,16.11,16.22,77957400,12.00
2002-09-05,15.81,15.83,15.03,15.11,86969600,11.18
2002-09-04,15.81,16.17,15.58,16.11,66790200,11.92
2002-09-03,16.47,16.50,15.85,15.86,58140400,11.73
2002-08-30,16.89,17.08,16.65,16.67,32857100,12.33
2002-08-29,16.58,17.45,16.51,17.14,50516700,12.68
2002-08-28,17.11,17.44,16.77,16.84,55663700,12.46
2002-08-27,17.91,17.96,17.15,17.18,60623500,12.71
2002-08-26,18.10,18.22,17.61,18.13,46069000,13.41
2002-08-23,18.84,18.84,17.89,17.96,48371600,13.29
2002-08-22,19.43,19.50,18.89,19.15,55744000,14.17
2002-08-21,19.23,19.67,18.80,19.59,57883400,14.49
2002-08-20,19.18,19.32,18.75,18.97,45347100,14.03
2002-08-19,18.61,19.63,18.44,19.46,51720400,14.40
2002-08-16,18.06,19.02,17.98,18.75,54921500,13.87
2002-08-15,18.34,18.80,18.02,18.61,51558800,13.77
2002-08-14,16.92,18.32,16.72,18.29,55038600,13.53
2002-08-13,17.40,17.99,16.69,16.70,48730600,12.36
2002-08-12,17.20,17.61,17.00,17.53,35477300,12.97
2002-08-09,17.92,18.26,17.62,17.86,45576200,13.21
2002-08-08,17.59,18.42,17.03,18.38,60914400,13.60
2002-08-07,17.99,18.15,16.63,17.72,71381700,13.11
2002-08-06,16.33,17.93,16.17,17.13,83272800,12.67
2002-08-05,16.68,17.01,15.82,15.88,59625800,11.75
2002-08-02,17.56,17.56,16.52,16.71,55576300,12.35
2002-08-01,18.72,18.85,17.46,17.56,55134100,12.98
2002-07-31,18.92,18.97,18.01,18.79,54030300,13.88
2002-07-30,18.57,19.11,18.25,18.97,60407100,14.02
2002-07-29,18.33,18.90,18.00,18.89,55085100,13.96
2002-07-26,17.68,18.20,17.02,17.81,57020100,13.16
2002-07-25,18.26,18.70,17.10,17.48,80606500,12.92
2002-07-24,17.25,18.72,17.03,18.70,83101300,13.82
2002-07-23,18.40,18.74,17.76,17.81,71030900,13.16
2002-07-22,18.47,19.20,18.25,18.26,77366100,13.49
2002-07-19,18.70,19.46,18.50,18.65,62042100,13.78
2002-07-18,19.26,19.75,19.00,19.19,57109500,14.18
2002-07-17,19.30,19.88,18.81,19.44,96553800,14.37
2002-07-16,18.56,19.45,18.14,18.36,98863000,13.57
2002-07-15,18.04,19.15,17.43,19.12,79892000,14.13
2002-07-12,18.80,18.88,17.71,17.99,74887900,13.29
2002-07-11,16.74,18.30,16.51,18.25,89828400,13.49
2002-07-10,18.26,18.28,16.77,16.81,73848000,12.42
2002-07-09,18.28,18.45,17.75,17.96,53507600,13.27
2002-07-08,19.26,19.58,18.07,18.50,57648600,13.67
2002-07-05,18.70,19.61,18.60,19.54,34149100,14.44
2002-07-03,16.27,17.78,16.26,17.75,63562800,13.12
2002-07-02,17.46,17.81,16.46,16.57,77807700,12.24
2002-07-01,18.35,18.77,17.49,17.54,48681300,12.96
2002-06-28,18.71,19.32,18.11,18.27,63858200,13.50
2002-06-27,18.90,18.96,17.87,18.65,72620200,13.78
2002-06-26,17.50,18.89,17.45,18.61,84988500,13.75
2002-06-25,19.79,19.98,18.30,18.32,68249700,13.54
2002-06-24,18.42,19.96,18.39,19.33,70345000,14.28
2002-06-21,19.08,19.64,18.40,18.73,80815300,13.84
2002-06-20,20.12,20.60,19.22,19.24,76656900,14.22
2002-06-19,20.96,21.21,20.02,20.09,65481800,14.85
2002-06-18,22.14,22.99,22.01,22.02,51943800,16.27
2002-06-17,21.66,22.57,21.35,22.56,53044600,16.67
2002-06-14,20.55,21.38,20.06,21.28,50410100,15.72
2002-06-13,21.61,21.97,21.00,21.11,49372400,15.60
2002-06-12,20.11,21.60,20.00,21.58,76957400,15.95
2002-06-11,21.44,21.89,20.18,20.22,69932400,14.94
2002-06-10,22.28,22.29,20.99,21.07,67962100,15.57
2002-06-07,22.34,22.75,21.70,22.00,151697500,16.26
2002-06-06,27.50,27.58,26.70,27.00,53854700,19.95
2002-06-05,27.60,28.20,26.89,28.18,41646700,20.82
2002-06-04,26.23,27.52,26.22,27.50,49303700,20.32
2002-06-03,27.43,27.72,26.44,26.62,34869600,19.67
2002-05-31,27.92,28.43,27.41,27.62,38515500,20.41
2002-05-30,27.01,27.71,26.60,27.42,40982400,20.26
2002-05-29,27.88,27.99,27.25,27.27,35346600,20.15
2002-05-28,28.56,28.62,27.67,28.35,42888200,20.95
2002-05-24,28.79,29.00,28.40,28.66,26029600,21.18
2002-05-23,29.65,29.80,28.44,29.39,42332100,21.72
2002-05-22,28.91,29.67,28.71,29.59,41216600,21.87
2002-05-21,30.20,30.34,28.96,29.07,48063600,21.48
2002-05-20,30.60,30.80,29.92,30.19,37234800,22.31
2002-05-17,31.00,31.36,30.59,31.20,53195200,23.06
2002-05-16,30.22,30.79,29.91,30.77,37284100,22.74
2002-05-15,29.68,31.00,29.50,30.24,53419600,22.35
2002-05-14,29.92,30.35,29.37,30.15,57087400,22.28
2002-05-13,27.20,28.56,27.11,28.52,40695200,21.07
2002-05-10,28.46,28.61,26.92,27.01,43997500,19.96
2002-05-09,28.65,28.85,27.80,28.24,41394900,20.87
2002-05-08,27.24,29.06,27.07,28.98,58152400,21.41
2002-05-07,26.15,26.98,25.56,26.15,55914400,19.32
2002-05-06,26.50,27.00,25.75,25.78,44269700,19.05
2002-05-03,27.85,27.95,26.49,26.56,50945400,19.63
2002-05-02,28.51,29.22,27.77,27.87,41815600,20.58
2002-05-01,28.57,29.05,27.54,28.63,46014800,21.14
2002-04-30,28.01,29.25,27.90,28.61,45052800,21.13
2002-04-29,28.17,28.45,27.51,28.04,40652200,20.71
2002-04-26,29.43,29.46,28.10,28.12,39343600,20.76
2002-04-25,28.66,29.48,28.17,29.09,49886000,21.48
2002-04-24,29.66,29.99,28.88,28.91,38224600,21.35
2002-04-23,30.17,30.34,29.36,29.54,42582500,21.81
2002-04-22,29.94,30.22,29.53,30.06,34145800,22.20
2002-04-19,30.82,30.85,30.06,30.10,34806900,22.23
2002-04-18,30.54,30.93,29.86,30.45,45465200,22.48
2002-04-17,31.20,31.28,30.31,30.64,63790400,22.62
2002-04-16,29.08,29.80,28.98,29.51,60448200,21.79
2002-04-15,28.21,28.72,27.76,28.11,42941400,20.76
2002-04-12,29.15,29.15,28.07,28.39,40682600,20.96
2002-04-11,28.83,29.44,28.51,28.94,42024500,21.37
2002-04-10,28.65,29.39,28.01,29.26,60569500,21.61
2002-04-09,29.91,30.24,28.41,28.46,61982800,21.02
2002-04-08,29.04,30.04,28.50,29.93,45247300,22.10
2002-04-05,30.68,30.70,29.80,30.05,32757200,22.19
2002-04-04,30.05,30.68,29.95,30.59,43744800,22.59
2002-04-03,30.08,30.29,29.38,29.87,42763300,22.06
2002-04-02,30.58,30.90,30.02,30.03,37849000,22.17
2002-04-01,30.14,31.45,30.02,31.17,32592200,23.02
2002-03-28,30.81,31.25,30.38,30.41,33005100,22.46
2002-03-27,30.47,30.50,29.95,30.41,38028800,22.46
2002-03-26,30.01,31.04,29.95,30.77,37563100,22.72
2002-03-25,30.70,30.97,29.96,30.00,42929400,22.15
2002-03-22,31.10,31.21,30.46,30.59,33576400,22.59
2002-03-21,30.59,31.49,30.46,31.40,36841700,23.19
2002-03-20,30.58,30.71,30.02,30.53,51105500,22.54
2002-03-19,31.71,32.16,31.26,31.72,33498000,23.42
2002-03-18,31.93,32.25,31.24,31.62,38894600,23.35
2002-03-15,30.87,31.85,30.80,31.74,49693300,23.44
2002-03-14,31.26,31.65,30.80,30.97,39862300,22.87
2002-03-13,32.01,32.06,31.05,31.34,56552400,23.14
2002-03-12,32.47,33.02,32.31,32.99,37674800,24.36
2002-03-11,33.82,34.08,33.16,33.42,40275400,24.68
2002-03-08,33.19,34.25,32.84,34.17,70218400,25.23
2002-03-07,33.51,33.61,32.04,32.98,55171900,24.35
2002-03-06,32.84,33.08,32.13,32.96,44898700,24.34
2002-03-05,32.51,33.29,32.40,32.70,68035700,24.15
2002-03-04,30.95,31.88,29.88,31.85,57664400,23.52
2002-03-01,29.09,31.01,28.99,30.98,58489400,22.88
2002-02-28,30.11,30.11,28.50,28.55,64454700,21.08
2002-02-27,30.55,31.07,29.28,29.89,57714000,22.07
2002-02-26,31.25,31.44,29.75,30.02,61576000,22.17
2002-02-25,29.76,31.51,29.73,31.02,52400300,22.91
2002-02-22,29.51,30.10,29.17,29.53,56059600,21.81
2002-02-21,30.34,30.68,29.48,29.48,76409400,21.77
2002-02-20,31.50,31.59,29.95,31.44,63430900,23.22
2002-02-19,31.74,32.17,31.18,31.34,44224000,23.14
2002-02-15,33.42,33.67,31.95,32.29,47587600,23.84
2002-02-14,33.63,34.35,33.31,33.34,44874100,24.62
2002-02-13,33.20,33.70,33.06,33.38,36786800,24.65
2002-02-12,33.11,33.48,32.64,32.97,37593400,24.35
2002-02-11,32.24,33.63,32.12,33.57,37651700,24.79
2002-02-08,32.51,32.60,31.38,32.52,60722800,24.01
2002-02-07,32.80,33.30,32.10,32.31,46596000,23.86
2002-02-06,33.77,33.80,32.53,32.92,51612200,24.31
2002-02-05,33.80,34.39,33.40,33.80,40974500,24.96
2002-02-04,34.63,34.63,33.66,33.98,38594200,25.08
2002-02-01,34.82,35.07,34.06,34.67,39369800,25.59
2002-01-31,34.61,35.15,34.32,35.04,63035000,25.86
2002-01-30,32.87,33.89,32.46,33.86,47008900,24.99
2002-01-29,33.89,34.30,32.50,32.68,44733000,24.12
2002-01-28,33.83,34.31,33.32,33.92,29919400,25.03
2002-01-25,32.87,34.16,32.75,33.68,35832800,24.86
2002-01-24,32.92,33.60,32.56,33.20,53902500,24.50
2002-01-23,31.66,32.61,31.62,32.45,49429000,23.95
2002-01-22,33.55,33.59,31.56,31.70,52957100,23.39
2002-01-18,33.55,34.30,33.16,33.48,51643600,24.71
2002-01-17,34.05,34.75,33.60,34.53,50498800,25.48
2002-01-16,33.96,34.59,33.68,33.71,76428600,24.88
2002-01-15,34.94,34.98,34.09,34.68,57115500,25.59
2002-01-14,34.30,35.19,34.10,34.84,58696400,25.71
2002-01-11,34.82,35.11,34.26,34.55,39583200,25.50
2002-01-10,35.43,35.47,34.50,34.65,51679400,25.57
2002-01-09,35.96,36.78,35.03,35.36,59083800,26.09
2002-01-08,35.34,35.97,34.95,35.58,35636600,26.26
2002-01-07,36.02,36.25,35.02,35.27,48808800,26.03
2002-01-04,36.20,36.35,35.32,35.79,65032900,26.41
2002-01-03,33.50,35.62,33.40,35.52,91464500,26.21
2002-01-02,31.90,33.00,31.73,33.00,42357300,24.35
2001-12-31,32.15,32.41,31.41,31.45,27975400,23.21
2001-12-28,32.94,33.31,32.12,32.24,27584200,23.79
2001-12-27,32.41,32.98,32.36,32.67,22443900,24.11
2001-12-26,32.05,33.12,32.02,32.29,23231600,23.83
2001-12-24,32.16,32.40,32.00,32.02,8673800,23.63
2001-12-21,32.22,32.74,31.97,32.41,57817500,23.92
2001-12-20,32.85,33.20,31.96,31.98,49423400,23.60
2001-12-19,33.33,33.96,33.04,33.05,39961400,24.39
2001-12-18,34.15,34.33,33.36,33.81,39780800,24.95
2001-12-17,33.10,34.09,33.00,33.97,39108700,25.07
2001-12-14,32.59,33.78,32.27,33.27,46155500,24.55
2001-12-13,33.28,33.72,32.50,32.57,51006500,24.04
2001-12-12,33.29,34.14,33.11,34.08,50047800,25.15
2001-12-11,33.35,34.14,33.05,33.19,46751600,24.49
2001-12-10,32.89,33.62,32.85,32.95,41557600,24.32
2001-12-07,34.16,34.50,32.75,33.24,59279300,24.53
2001-12-06,34.50,34.78,33.75,34.16,58338000,25.21
2001-12-05,33.06,34.85,33.04,34.61,75429600,25.54
2001-12-04,32.20,32.90,31.84,32.86,44357600,24.25
2001-12-03,32.29,32.88,31.97,32.04,43008300,23.64
2001-11-30,32.23,32.91,31.68,32.66,42399600,24.10
2001-11-29,31.99,32.42,31.16,32.32,45961000,23.85
2001-11-28,31.92,32.55,31.61,31.76,61282400,23.44
2001-11-27,31.51,32.99,30.90,32.31,80781000,23.84
2001-11-26,31.43,32.12,31.31,31.87,53246100,23.52
2001-11-23,30.58,31.25,30.32,31.06,17574100,22.92
2001-11-21,29.54,30.84,29.48,30.81,55275700,22.74
2001-11-20,30.71,30.79,29.83,29.95,41297200,22.10
2001-11-19,30.81,31.30,29.91,30.99,47857300,22.87
2001-11-16,30.63,30.95,30.15,30.63,39647000,22.60
2001-11-15,30.82,31.48,30.46,30.78,58207300,22.71
2001-11-14,30.47,31.59,29.90,31.32,78499200,23.11
2001-11-13,29.06,30.06,28.95,30.05,68022300,22.18
2001-11-12,27.61,28.77,26.77,28.38,47878400,20.94
2001-11-09,28.18,28.30,27.60,27.88,40852500,20.57
2001-11-08,28.87,29.40,27.93,28.28,64845900,20.87
2001-11-07,27.91,29.08,27.75,28.29,59713700,20.88
2001-11-06,26.79,28.28,26.70,28.25,63152300,20.85
2001-11-05,26.75,27.28,26.65,26.96,42474800,19.90
2001-11-02,25.95,26.73,25.50,26.30,49877700,19.39
2001-11-01,24.53,25.97,24.25,25.94,54534000,19.13
2001-10-31,23.93,25.29,23.44,24.42,64549300,18.01
2001-10-30,23.77,24.40,23.24,23.54,52532700,17.36
2001-10-29,25.60,25.89,24.17,24.18,46369900,17.83
2001-10-26,26.01,26.50,25.55,25.86,45505200,19.07
2001-10-25,25.00,26.22,24.31,26.10,56318500,19.25
2001-10-24,25.19,25.93,24.92,25.48,41092700,18.79
2001-10-23,25.42,26.00,24.89,25.00,41881700,18.44
2001-10-22,24.12,25.37,23.76,25.30,46022200,18.66
2001-10-19,23.99,24.56,23.61,24.15,42197000,17.81
2001-10-18,24.60,24.61,23.70,24.05,49862900,17.73
2001-10-17,26.14,26.23,24.50,24.57,91448800,18.12
2001-10-16,24.53,25.10,24.17,24.96,53540600,18.41
2001-10-15,24.49,24.52,23.63,24.38,44391600,17.98
2001-10-12,24.31,25.13,24.23,25.02,64736500,18.45
2001-10-11,23.39,24.68,23.35,24.51,76342800,18.07
2001-10-10,21.43,23.20,21.37,23.06,52538600,17.00
2001-10-09,22.04,22.23,21.10,21.45,42528700,15.82
2001-10-08,21.38,22.52,21.27,22.24,36853400,16.40
2001-10-05,21.51,22.05,20.55,21.96,49112300,16.19
2001-10-04,21.73,22.58,21.00,21.55,67181500,15.89
2001-10-03,19.30,21.65,19.08,21.23,75582600,15.66
2001-10-02,20.00,20.08,19.37,19.54,52207600,14.41
2001-10-01,20.21,20.28,19.70,20.01,44631700,14.76
2001-09-28,20.74,20.98,20.10,20.44,72640600,15.07
2001-09-27,20.91,21.36,19.57,20.55,58791700,15.15
2001-09-26,21.72,21.85,20.72,20.90,48082100,15.41
2001-09-25,21.56,21.96,20.79,21.68,65914600,15.99
2001-09-24,20.00,21.72,19.50,21.31,79136200,15.71
2001-09-21,19.01,20.75,18.96,19.30,116397800,14.23
2001-09-20,21.46,22.27,20.50,20.67,70338800,15.24
2001-09-19,23.56,23.69,20.86,22.28,86255200,16.43
2001-09-18,23.88,24.48,23.20,23.47,56115100,17.31
2001-09-17,24.26,25.00,23.50,23.59,81412400,17.40
2001-09-10,25.53,26.10,25.46,26.07,51654400,19.22
2001-09-07,26.16,26.98,25.73,25.89,72749200,19.09
2001-09-06,26.76,27.62,25.80,26.10,81642600,19.25
2001-09-05,26.94,27.69,26.34,27.47,71243200,20.26
2001-09-04,27.56,28.09,26.85,26.85,54390700,19.80
2001-08-31,27.02,28.13,27.01,27.96,38127600,20.62
2001-08-30,27.50,27.83,26.88,27.13,44788800,20.01
2001-08-29,28.86,28.92,27.74,28.10,37922200,20.72
2001-08-28,29.22,29.66,28.43,28.51,54856600,21.02
2001-08-27,29.02,29.89,28.60,29.15,27995600,21.50
2001-08-24,28.05,29.14,27.85,29.08,38858200,21.44
2001-08-23,27.89,28.37,27.62,27.67,32548500,20.40
2001-08-22,27.59,28.00,27.00,27.96,42316100,20.62
2001-08-21,28.33,28.51,27.05,27.07,35088800,19.96
2001-08-20,28.07,28.68,27.90,28.20,36548500,20.80
2001-08-17,29.17,29.38,27.79,28.07,60330900,20.70
2001-08-16,29.41,30.18,29.08,30.16,38692500,22.24
2001-08-15,30.28,30.75,29.70,29.78,33348300,21.96
2001-08-14,30.71,30.85,30.24,30.35,27561900,22.38
2001-08-13,30.67,30.72,30.08,30.56,30830500,22.54
2001-08-10,29.52,30.19,28.99,29.95,33800700,22.09
2001-08-09,29.50,30.03,29.18,29.65,35734300,21.86
2001-08-08,30.39,31.19,29.39,29.61,49096000,21.83
2001-08-07,29.95,31.00,29.77,30.62,44101300,22.58
2001-08-06,30.43,30.68,30.04,30.28,54176800,22.33
2001-08-03,32.05,32.08,31.25,31.68,35671500,23.36
2001-08-02,31.41,32.23,31.33,32.11,74140400,23.66
2001-08-01,30.62,30.98,30.28,30.75,45023900,22.66
2001-07-31,29.16,30.42,29.03,29.81,50354000,21.97
2001-07-30,29.51,29.74,28.80,29.04,30514600,21.40
2001-07-27,29.61,29.85,29.01,29.22,35482900,21.53
2001-07-26,29.10,29.90,28.80,29.78,46221000,21.95
2001-07-25,28.97,29.48,28.19,29.42,35538100,21.68
2001-07-24,28.71,29.59,28.43,28.88,38032700,21.28
2001-07-23,29.97,30.23,28.91,29.00,35057400,21.37
2001-07-20,29.41,30.03,28.93,29.93,50444200,22.06
2001-07-19,29.59,30.22,29.43,29.96,54602300,22.08
2001-07-18,28.87,30.15,28.52,28.89,71663500,21.29
2001-07-17,28.57,29.94,28.08,29.90,104487600,22.04
2001-07-16,30.03,30.75,28.77,29.13,65739200,21.47
2001-07-13,30.01,30.38,29.25,30.19,42796300,22.25
2001-07-12,29.35,30.19,29.05,30.10,49223400,22.18
2001-07-11,27.65,28.50,27.00,28.06,50333800,20.68
2001-07-10,27.79,29.17,27.46,27.79,41241500,20.48
2001-07-09,28.53,29.43,28.11,28.90,30139400,21.30
2001-07-06,29.14,29.85,28.30,28.43,37375700,20.95
2001-07-05,30.08,31.00,29.80,29.84,35630900,21.99
2001-07-03,29.94,30.69,29.65,30.46,22120800,22.45
2001-07-02,29.58,30.54,29.16,30.06,38578300,22.15
2001-06-29,29.81,30.77,28.75,29.25,49436600,21.56
2001-06-28,29.23,30.50,29.20,29.64,54522800,21.84
2001-06-27,29.00,29.21,28.34,28.65,33729600,21.11
2001-06-26,28.09,29.07,28.03,28.97,34780200,21.35
2001-06-25,28.00,28.69,27.47,28.58,28358600,21.06
2001-06-22,27.47,28.30,27.27,27.51,30366800,20.27
2001-06-21,27.35,28.09,26.95,27.27,45895500,20.10
2001-06-20,26.31,27.66,26.26,27.49,43070200,20.26
2001-06-19,28.53,28.79,26.14,26.67,60427600,19.65
2001-06-18,27.87,28.54,27.43,27.55,27854300,20.30
2001-06-15,27.34,28.30,27.11,27.68,54910400,20.40
2001-06-14,28.56,29.10,27.56,27.61,41913100,20.35
2001-06-13,29.88,30.13,29.00,29.06,41032400,21.42
2001-06-12,29.70,30.21,29.00,30.13,54088900,22.20
2001-06-11,30.17,30.51,29.42,30.33,41072800,22.35
2001-06-08,31.89,31.93,30.00,30.67,68334700,22.60
2001-06-07,29.71,31.23,29.67,31.14,75686000,22.95
2001-06-06,29.45,30.69,29.05,29.82,72646300,21.98
2001-06-05,28.86,29.95,28.85,29.73,51625800,21.91
2001-06-04,29.12,29.50,28.06,28.50,37894700,21.00
2001-06-01,27.26,29.07,27.19,28.74,60601900,21.18
2001-05-31,27.03,27.58,26.84,27.01,38761100,19.91
2001-05-30,27.34,27.70,26.40,26.60,47272800,19.60
2001-05-29,28.96,29.02,27.78,27.85,37797600,20.52
2001-05-25,29.44,29.55,28.68,29.10,29592100,21.45
2001-05-24,28.84,29.40,28.12,29.21,47217900,21.53
2001-05-23,29.37,30.25,28.56,28.80,53488500,21.22
2001-05-22,30.19,30.43,29.40,29.53,39665300,21.76
2001-05-21,28.37,30.01,28.19,29.90,44417800,22.04
2001-05-18,28.53,29.14,27.99,28.76,34775000,21.19
2001-05-17,28.78,29.19,28.00,28.60,56376100,21.08
2001-05-16,27.00,28.50,26.50,28.36,59906400,20.90
2001-05-15,27.62,28.10,26.93,27.20,47310800,20.05
2001-05-14,28.05,28.15,26.71,27.41,41994500,20.20
2001-05-11,29.03,29.24,27.79,27.94,47531600,20.59
2001-05-10,30.48,30.54,28.90,29.01,49116200,21.38
2001-05-09,30.99,30.99,29.30,29.93,61622800,22.06
2001-05-08,31.49,31.80,30.90,31.48,41514400,23.20
2001-05-07,31.05,31.68,30.34,31.16,33647800,22.96
2001-05-04,29.90,31.05,29.30,30.88,35393400,22.76
2001-05-03,31.14,31.20,30.11,30.40,37080900,22.40
2001-05-02,31.89,32.50,31.20,31.94,45022200,23.52
2001-05-01,30.77,31.41,30.12,31.18,37209500,22.96
2001-04-30,30.85,31.65,30.53,30.91,41266300,22.77
2001-04-27,29.60,30.23,29.05,30.18,42007500,22.23
2001-04-26,30.23,30.36,28.60,28.64,53730100,21.09
2001-04-25,29.00,29.36,27.50,29.03,64640600,21.38
2001-04-24,29.94,31.04,28.90,29.14,50134100,21.46
2001-04-23,31.07,31.30,29.65,30.32,58508800,22.33
2001-04-20,31.97,32.57,31.26,32.43,62659300,23.88
2001-04-19,30.79,32.52,30.45,32.49,85981400,23.93
2001-04-18,29.22,32.19,28.60,31.28,49959200,23.04
2001-04-17,25.25,26.73,25.18,26.04,74191900,19.18
2001-04-16,26.77,26.80,25.52,26.30,59342200,19.37
2001-04-12,27.46,28.51,26.31,28.12,54027200,20.71
2001-04-11,27.90,28.29,27.18,27.52,91360800,20.27
2001-04-10,23.48,25.10,23.35,24.77,55847600,18.24
2001-04-09,23.69,24.20,22.25,23.20,60543900,17.09
2001-04-06,25.06,25.23,23.00,23.62,73965900,17.40
2001-04-05,24.25,25.81,24.09,25.62,67714900,18.87
2001-04-04,24.69,25.09,22.44,22.62,84555800,16.66
2001-04-03,25.31,26.38,24.84,25.00,57239500,18.41
2001-04-02,26.06,26.88,25.06,25.80,44925500,19.00
2001-03-30,26.62,26.75,25.31,26.31,47297100,19.38
2001-03-29,26.88,27.56,25.75,26.56,64852600,19.56
2001-03-28,28.69,29.31,26.81,26.94,73000000,19.84
2001-03-27,28.38,29.70,28.06,29.38,72645800,21.63
2001-03-26,29.50,29.56,27.88,28.31,64433900,20.85
2001-03-23,29.69,29.75,27.69,28.81,84795800,21.22
2001-03-22,26.12,28.81,26.06,28.69,94022700,21.13
2001-03-21,24.75,26.75,24.62,25.56,68549500,18.83
2001-03-20,27.38,27.44,24.56,24.62,64431100,18.14
2001-03-19,27.50,27.75,25.38,27.06,76656300,19.93
2001-03-16,28.44,28.81,27.69,27.88,59068600,20.53
2001-03-15,29.75,29.94,28.44,28.50,40752100,20.99
2001-03-14,28.38,29.88,28.00,29.06,57451000,21.40
2001-03-13,28.25,29.62,27.75,29.38,52027200,21.63
2001-03-12,28.50,29.38,27.56,27.75,59597600,20.44
2001-03-09,30.19,30.59,29.00,29.44,95273400,21.68
2001-03-08,32.94,33.69,32.69,33.25,64903100,24.49
2001-03-07,32.75,33.69,31.69,32.94,77832700,24.26
2001-03-06,31.62,32.88,31.44,31.50,59734200,23.20
2001-03-05,29.88,30.75,29.50,30.38,33275700,22.37
2001-03-02,28.50,31.12,28.38,29.31,54626200,21.59
2001-03-01,28.25,29.25,27.06,29.12,56268300,21.45
2001-02-28,29.38,30.19,28.00,28.56,48601400,21.04
2001-02-27,29.50,30.88,29.00,29.00,40787300,21.36
2001-02-26,30.56,30.70,28.44,29.50,60349600,21.73
2001-02-23,30.38,30.75,28.50,29.94,63558300,22.05
2001-02-22,30.94,31.56,29.62,30.00,58517400,22.09
2001-02-21,31.00,32.75,30.50,30.75,51582200,22.65
2001-02-20,34.06,34.12,31.38,31.44,52397300,23.15
2001-02-16,34.75,35.31,33.62,34.38,41543900,25.32
2001-02-15,35.44,36.50,35.12,35.81,58334500,26.38
2001-02-14,32.56,34.55,31.94,34.12,47442300,25.13
2001-02-13,34.12,35.25,32.38,32.44,41910800,23.89
2001-02-12,33.69,35.19,33.62,34.56,30482000,25.46
2001-02-09,34.31,35.56,33.44,33.50,40892100,24.67
2001-02-08,35.38,36.12,34.56,34.62,42899000,25.50
2001-02-07,35.00,36.06,33.88,34.94,53148000,25.73
2001-02-06,34.56,35.94,34.48,35.44,40329200,26.10
2001-02-05,35.06,35.31,33.67,34.69,39185100,25.55
2001-02-02,37.67,38.23,35.50,35.69,47151200,26.27
2001-02-01,37.06,37.94,36.50,37.81,50297000,27.83
2001-01-31,37.31,38.59,36.50,37.00,71894200,27.24
2001-01-30,37.38,38.19,36.81,37.00,60806400,27.24
2001-01-29,35.25,37.38,34.75,37.06,49092800,27.28
2001-01-26,34.12,36.06,33.75,35.88,48063700,26.41
2001-01-25,35.81,36.06,34.31,34.50,45890400,25.39
2001-01-24,35.69,37.06,35.19,36.25,73579100,26.68
2001-01-23,33.44,35.89,32.75,35.38,84553900,26.04
2001-01-22,32.69,33.88,32.50,33.38,45756600,24.57
2001-01-19,33.38,34.62,32.31,33.56,81348900,24.70
2001-01-18,30.94,32.31,30.00,32.19,86633300,23.69
2001-01-17,33.00,33.06,30.12,30.50,7427400,22.45
2001-01-16,32.19,32.38,31.00,31.38,60301100,23.09
2001-01-12,33.56,33.81,31.81,32.12,51374500,23.65
2001-01-11,32.38,34.25,32.00,33.38,64954600,24.57
2001-01-10,31.62,33.38,31.12,33.00,51494300,24.29
2001-01-09,32.53,32.94,31.88,32.25,40814400,23.74
2001-01-08,31.50,32.31,30.62,31.94,45070800,23.51
2001-01-05,34.06,34.62,31.75,32.06,44974700,23.60
2001-01-04,34.00,35.38,32.69,33.80,68769000,24.88
2001-01-03,30.12,34.62,30.12,34.23,78291900,25.20
2001-01-02,30.69,31.88,30.25,31.06,50342900,22.86
2000-12-29,30.94,31.44,29.81,30.06,54053600,22.13
2000-12-28,32.12,32.69,30.06,30.94,49339500,22.77
2000-12-27,32.69,33.69,32.31,32.56,33621500,23.97
2000-12-26,33.12,33.88,32.00,32.88,28436200,24.20
2000-12-22,33.62,35.00,32.00,32.94,45424100,24.24
2000-12-21,32.00,34.45,31.62,33.12,51590000,24.38
2000-12-20,32.94,34.12,31.50,31.94,63150800,23.51
2000-12-19,33.75,36.25,33.31,33.44,54732300,24.61
2000-12-18,34.19,34.50,32.42,33.25,38556100,24.47
2000-12-15,34.56,34.75,32.31,32.44,80843900,23.88
2000-12-14,35.56,36.62,34.50,35.12,33708000,25.85
2000-12-13,37.75,37.88,35.19,35.50,48719800,26.13
2000-12-12,36.94,37.92,36.38,36.50,48167200,26.87
2000-12-11,35.12,38.19,34.31,37.44,73069600,27.56
2000-12-08,34.75,34.88,33.00,34.00,88021400,25.03
2000-12-07,32.44,33.25,31.44,32.31,68263600,23.78
2000-12-06,35.31,35.31,31.25,31.75,102012000,23.37
2000-12-05,34.62,36.50,34.00,36.00,75071400,26.50
2000-12-04,35.12,35.34,32.06,32.94,82755800,24.24
2000-12-01,38.50,38.50,33.81,34.12,1155400,25.12
2000-11-30,38.50,38.94,36.81,38.06,78955300,28.02
2000-11-29,42.38,43.50,40.94,42.75,61411300,31.47
2000-11-28,43.19,44.62,42.00,42.03,49700800,30.94
2000-11-27,45.44,46.75,43.75,43.94,52923300,32.34
2000-11-24,42.81,44.00,42.00,43.94,20684000,32.34
2000-11-22,42.25,43.88,41.06,41.19,36702700,30.32
2000-11-21,42.44,43.38,41.44,42.62,36760300,31.38
2000-11-20,41.00,42.94,40.62,41.12,37495900,30.27
2000-11-17,40.12,41.75,39.50,41.50,40986100,30.55
2000-11-16,41.25,42.94,39.77,40.00,39523700,29.44
2000-11-15,41.69,42.88,40.75,41.50,41961500,30.55
2000-11-14,40.50,41.25,39.44,40.94,48677100,30.13
2000-11-13,37.00,39.75,36.00,38.19,81393300,28.11
2000-11-10,38.00,39.00,37.00,37.00,94080100,27.24
2000-11-09,42.31,42.38,39.94,41.38,48864700,30.46
2000-11-08,46.25,46.31,42.44,42.69,38074100,31.42
2000-11-07,46.75,46.81,45.31,46.19,21043200,34.00
2000-11-06,46.62,47.38,46.38,46.56,24583500,34.27
2000-11-03,47.12,47.25,45.50,45.94,31103600,33.81
2000-11-02,46.50,47.88,46.38,46.69,65511800,34.35
2000-11-01,44.31,46.56,44.19,44.88,47654600,33.02
2000-10-31,45.69,46.94,44.69,45.00,55793900,33.11
2000-10-30,45.95,46.12,43.88,45.00,49111200,33.11
2000-10-27,45.88,47.00,44.84,46.38,50197800,34.12
2000-10-26,42.00,45.00,41.69,44.69,50811900,32.88
2000-10-25,42.00,43.56,41.14,41.31,53225900,30.40
2000-10-24,43.62,44.50,41.62,42.00,46937000,30.90
2000-10-23,43.69,45.00,42.38,43.31,43746200,31.87
2000-10-20,41.62,44.38,41.38,43.06,59899600,31.68
2000-10-19,42.02,42.31,40.88,41.94,64250700,30.86
2000-10-18,36.25,39.81,35.25,38.19,16790000,28.10
2000-10-17,36.38,36.62,35.00,36.19,78642100,26.63
2000-10-16,39.12,39.19,35.38,35.69,92057900,26.26
2000-10-13,37.11,40.75,36.94,40.38,80908800,29.71
2000-10-12,37.12,38.50,35.00,37.12,100212800,27.32
2000-10-11,37.00,38.12,35.00,35.38,122056600,26.03
2000-10-10,39.19,40.19,37.44,37.56,68882800,27.64
2000-10-09,40.44,40.53,38.00,39.06,56544700,28.74
2000-10-06,41.38,42.25,39.25,39.94,69734600,29.38
2000-10-05,42.12,42.38,40.50,41.00,52072400,30.17
2000-10-04,41.00,42.75,40.75,42.00,63726000,30.90
2000-10-03,41.77,42.50,40.12,40.31,81206500,29.66
2000-10-02,42.94,42.94,39.88,40.12,66785700,29.52
2000-09-29,43.81,43.88,41.38,41.56,72985600,30.58
2000-09-28,44.12,44.56,43.48,44.44,66739000,32.70
2000-09-27,44.62,45.69,43.44,43.88,80365100,32.28
2000-09-26,46.44,46.50,42.81,43.31,112681600,31.87
2000-09-25,50.06,50.20,44.75,45.38,130214700,33.39
2000-09-22,46.75,49.50,46.50,47.94,308734400,35.27
2000-09-21,62.06,62.94,60.38,61.48,57112300,45.24
2000-09-20,61.25,63.50,60.44,63.06,70335900,46.40
2000-09-19,57.19,60.50,56.81,60.38,58855100,44.42
2000-09-18,58.38,59.25,55.50,55.81,50767100,41.07
2000-09-15,59.69,59.88,56.62,57.52,75675900,42.32
2000-09-14,62.50,62.88,59.25,59.62,50489200,43.87
2000-09-13,61.69,63.31,60.50,61.25,70068400,45.07
2000-09-12,65.06,66.94,64.56,64.94,28997300,47.78
2000-09-11,65.56,66.88,63.94,64.69,30507800,47.59
2000-09-08,67.19,67.44,64.94,65.38,29681800,48.10
2000-09-07,66.61,68.69,66.25,67.44,34716000,49.62
2000-09-06,68.06,68.50,65.00,65.70,62344900,48.34
2000-09-05,71.06,71.38,68.25,69.25,58396000,50.95
2000-09-01,75.62,75.69,73.44,73.94,18322000,54.40
2000-08-31,73.88,75.62,73.62,74.88,28530700,55.09
2000-08-30,73.75,74.38,72.75,73.50,21770400,54.08
2000-08-29,73.31,74.94,73.12,74.06,23023100,54.49
2000-08-28,73.25,75.81,73.00,73.88,42760500,54.35
2000-08-25,73.88,74.44,72.62,72.94,20844200,53.67
2000-08-24,74.56,75.83,73.00,74.25,23352900,54.63
2000-08-23,71.44,74.88,70.69,74.62,36177000,54.91
2000-08-22,72.47,73.62,72.12,72.12,31693500,53.07
2000-08-21,72.67,74.06,70.56,72.06,46024300,53.02
2000-08-18,71.00,72.94,70.25,70.56,35795600,51.92
2000-08-17,68.50,71.50,68.44,70.06,40495900,51.55
2000-08-16,68.62,69.50,67.56,68.06,24609500,50.08
2000-08-15,66.81,68.75,66.00,67.88,34464300,49.94
2000-08-14,64.44,67.00,63.62,66.94,25665000,49.25
2000-08-11,61.88,64.12,60.81,63.81,22509600,46.95
2000-08-10,63.19,64.81,62.00,62.00,16678400,45.62
2000-08-09,62.88,64.88,62.84,63.56,30071900,46.77
2000-08-08,62.75,63.38,61.50,61.62,24900100,45.34
2000-08-07,62.62,64.38,61.12,62.94,30634400,46.31
2000-08-04,66.22,66.25,61.44,62.56,34939700,46.03
2000-08-03,61.81,65.38,60.44,65.06,34941100,47.87
2000-08-02,65.25,66.12,63.19,63.31,33226800,46.57
2000-08-01,67.06,67.38,64.25,64.62,25001100,47.53
2000-07-31,65.44,67.56,64.50,66.75,30470700,49.10
2000-07-28,138.00,139.38,128.75,129.12,55433800,47.49
2000-07-27,138.50,140.38,136.00,137.00,39223800,50.38
2000-07-26,139.00,140.12,136.56,139.00,46639800,51.12
2000-07-25,138.73,141.94,137.69,140.88,29623200,51.81
2000-07-24,138.19,142.00,137.62,138.00,39835400,50.75
2000-07-21,142.12,142.25,138.06,138.19,32086600,50.82
2000-07-20,138.94,143.25,137.88,142.69,60488400,52.48
2000-07-19,144.94,146.12,138.00,138.12,72188400,50.80
2000-07-18,144.81,144.83,141.44,143.00,50683600,52.59
2000-07-17,146.62,147.50,144.38,146.31,46580000,53.81
2000-07-14,144.00,147.06,143.06,146.69,37471800,53.95
2000-07-13,140.38,145.00,140.25,143.19,45176000,52.66
2000-07-12,140.25,142.25,138.75,141.19,29824200,51.92
2000-07-11,138.25,141.25,137.12,138.81,42782000,51.05
2000-07-10,137.75,140.00,137.00,137.81,31349400,50.68
2000-07-07,137.75,139.88,136.12,139.31,37286800,51.23
2000-07-06,131.50,136.81,130.56,136.62,44906200,50.25
2000-07-05,133.12,134.50,131.38,131.62,42005200,48.41
2000-07-03,134.12,136.88,133.72,136.88,15083800,50.34
2000-06-30,130.88,134.12,129.62,133.69,41431200,49.17
2000-06-29,131.06,134.38,130.50,131.75,47136200,48.45
2000-06-28,131.94,135.69,131.00,132.38,30631800,48.68
2000-06-27,133.94,136.50,131.25,131.38,33370400,48.32
2000-06-26,135.81,137.20,132.62,134.19,29904800,49.35
2000-06-23,135.25,137.50,134.12,134.38,30321600,49.42
2000-06-22,138.00,138.38,134.00,134.06,29696200,49.30
2000-06-21,136.38,139.25,136.00,139.00,32891400,51.12
2000-06-20,135.94,140.25,135.94,138.31,58579400,50.87
2000-06-19,128.44,136.69,128.38,136.50,61221200,50.20
2000-06-16,129.25,129.69,125.88,126.06,44086200,46.36
2000-06-15,126.73,130.06,126.50,128.25,33411000,47.17
2000-06-14,130.88,131.31,126.00,126.44,37008800,46.50
2000-06-13,124.50,131.86,124.12,131.50,39126600,48.36
2000-06-12,127.81,128.00,124.62,125.06,25947000,45.99
2000-06-09,127.94,128.00,125.50,127.06,27519200,46.73
2000-06-08,129.62,131.50,126.00,126.19,34394000,46.41
2000-06-07,129.25,129.38,125.69,128.94,39753400,47.42
2000-06-06,131.31,135.06,129.50,129.56,47425200,47.65
2000-06-05,132.62,135.00,131.19,132.56,39176000,48.75
2000-06-02,132.81,134.56,132.00,134.19,42657400,49.35
2000-06-01,126.19,130.00,126.12,129.69,45978400,47.69
2000-05-31,126.25,127.94,124.50,124.69,54089600,45.86
2000-05-30,119.25,125.88,119.12,125.75,41768000,46.25
2000-05-26,115.00,119.88,114.38,117.56,30851000,43.24
2000-05-25,118.69,122.25,113.56,115.19,50488800,42.36
2000-05-24,109.62,118.17,109.50,117.38,75482200,43.17
2000-05-23,117.75,119.88,109.81,109.88,50385800,40.41
2000-05-22,117.50,118.56,111.38,118.38,59249600,43.53
2000-05-19,121.88,123.62,116.31,117.88,71968000,43.35
2000-05-18,123.88,126.50,123.12,123.94,50141400,45.58
2000-05-17,122.38,125.44,120.38,123.19,65543200,45.30
2000-05-16,119.75,122.88,118.69,121.88,44468400,44.82
2000-05-15,114.56,118.25,112.75,118.12,41105400,43.44
2000-05-12,116.62,119.50,114.75,115.00,38429400,42.29
2000-05-11,107.12,116.00,106.38,115.56,70267600,42.50
2000-05-10,114.50,116.50,105.12,106.06,97225600,39.01
2000-05-09,118.38,119.25,115.00,116.94,43054000,43.01
2000-05-08,122.25,122.69,117.50,117.62,40937800,43.26
2000-05-05,119.00,123.88,119.00,123.38,34217400,45.37
2000-05-04,118.75,120.62,117.06,119.56,40984800,43.97
2000-05-03,120.12,120.62,115.88,119.06,58988600,43.79
2000-05-02,125.88,127.62,120.88,121.19,43871400,44.56
2000-05-01,127.94,131.00,126.25,127.12,42389800,46.74
2000-04-28,128.00,129.06,125.88,126.81,44336400,46.63
2000-04-27,117.56,126.56,117.00,125.31,61088400,46.07
2000-04-26,124.25,125.00,120.62,120.81,47572000,44.42
2000-04-25,119.73,125.25,119.50,125.00,51342400,45.96
2000-04-24,111.00,116.50,110.38,116.12,58320200,42.70
2000-04-20,117.94,119.38,115.00,115.38,45799000,42.42
2000-04-19,125.61,125.75,118.94,119.06,87377800,43.78
2000-04-18,126.62,131.00,125.25,129.00,98558000,47.43
2000-04-17,110.00,123.25,109.56,123.00,88873400,45.22
2000-04-14,119.19,120.75,108.38,110.50,92800400,40.63
2000-04-13,123.38,129.25,120.75,121.12,69414600,44.53
2000-04-12,129.94,131.88,121.75,121.88,60169600,44.81
2000-04-11,130.00,134.25,127.48,130.75,53071200,48.07
2000-04-10,137.50,139.06,130.88,131.12,44849000,48.21
2000-04-07,131.38,137.00,131.31,136.81,51357200,50.30
2000-04-06,129.25,131.62,127.00,129.81,55134000,47.73
2000-04-05,129.88,134.00,127.75,129.88,62101800,47.75
2000-04-04,131.50,134.00,119.00,132.75,87341800,48.81
2000-04-03,131.38,133.00,125.75,130.62,50071600,48.03
2000-03-31,129.62,134.88,128.25,131.94,58442200,48.51
2000-03-30,129.75,133.38,123.06,127.00,71646800,46.69
2000-03-29,136.50,137.69,131.50,131.88,61325400,48.49
2000-03-28,140.62,142.56,135.12,135.69,44857800,49.89
2000-03-27,139.62,143.75,139.06,142.69,35766200,52.46
2000-03-24,140.12,144.50,137.62,139.06,46898000,51.13
2000-03-23,142.38,143.69,139.44,142.62,45593800,52.44
2000-03-22,140.38,145.38,139.50,144.06,53693200,52.97
2000-03-21,135.00,138.88,134.12,138.44,51231000,50.90
2000-03-20,129.94,137.38,129.94,135.00,65163600,49.64
2000-03-17,124.31,130.00,124.00,129.88,60851000,47.75
2000-03-16,123.25,125.38,119.62,125.06,54972800,45.98
2000-03-15,119.06,123.12,118.69,120.19,48895600,44.19
2000-03-14,124.25,125.62,117.81,117.88,56785000,43.34
2000-03-13,118.81,125.50,118.75,122.12,67439200,44.90
2000-03-10,117.88,120.62,117.38,120.19,43497600,44.19
2000-03-09,113.69,118.50,112.00,118.38,38375800,43.52
2000-03-08,116.12,116.44,112.25,114.94,46391200,42.26
2000-03-07,117.81,120.00,115.19,115.75,39924200,42.56
2000-03-06,118.00,118.88,116.69,117.38,28032000,43.16
2000-03-03,117.00,119.75,115.62,119.25,34285000,43.85
2000-03-02,115.38,117.06,114.12,115.75,36469800,42.56
2000-03-01,112.88,116.88,112.50,115.88,40813000,42.60
2000-02-29,113.19,115.62,111.31,113.00,44414200,41.55
2000-02-28,111.62,114.56,108.25,112.38,47422200,41.32
2000-02-25,113.88,115.38,112.81,113.25,46299000,41.64
2000-02-24,112.44,116.50,110.25,114.25,85347800,42.01
2000-02-23,105.31,111.12,104.31,109.06,40842000,40.10
2000-02-22,104.88,106.81,101.56,106.75,45793600,39.25
2000-02-18,110.00,110.50,105.19,105.38,50370000,38.74
2000-02-17,108.88,112.38,107.88,110.00,48669600,40.44
2000-02-16,111.38,112.88,107.00,107.19,46050000,39.41
2000-02-15,109.94,112.88,105.25,112.00,62771400,41.18
2000-02-14,106.31,109.94,105.64,109.88,34374200,40.40
2000-02-11,107.25,108.75,105.25,105.88,37756000,38.93
2000-02-10,104.38,108.12,103.19,107.62,43539200,39.57
2000-02-09,108.12,108.88,104.50,104.62,38615200,38.47
2000-02-08,108.81,110.06,108.00,108.81,38026000,40.01
2000-02-07,104.94,108.12,104.12,107.94,42810000,39.69
2000-02-04,104.38,108.25,104.25,104.75,55953800,38.51
2000-02-03,101.69,104.62,100.75,104.19,56126000,38.31
2000-02-02,101.00,102.94,99.69,100.06,52080600,36.78
2000-02-01,98.38,101.50,96.62,101.44,48051400,37.29
2000-01-31,93.62,99.06,92.88,98.94,68453200,36.37
2000-01-28,97.25,98.75,93.06,94.00,53922800,34.55
2000-01-27,99.38,101.12,95.50,98.12,61482000,36.07
2000-01-26,100.75,101.19,96.38,96.50,49306200,35.47
2000-01-25,99.38,101.81,97.44,101.56,51382600,37.33
2000-01-24,102.23,104.88,98.25,98.81,74832600,36.32
2000-01-21,96.00,98.25,95.62,97.94,55558200,36.00
2000-01-20,99.75,100.81,95.44,95.62,70002000,35.15
2000-01-19,101.00,102.12,99.88,100.06,45568000,36.78
2000-01-18,100.30,105.75,100.25,102.12,102100600,37.54
2000-01-14,98.50,106.62,98.25,103.06,184405200,37.88
2000-01-13,92.69,93.00,89.31,91.06,76104200,33.47
2000-01-12,90.88,94.75,89.25,91.25,97326600,33.54
2000-01-11,88.56,92.38,88.28,89.69,105481800,32.97
2000-01-10,85.75,87.25,84.12,85.75,53619800,31.52
2000-01-07,77.50,82.00,77.38,82.00,41096400,30.14
2000-01-06,81.75,83.38,78.19,78.75,55171200,28.95
2000-01-05,83.00,85.88,80.50,83.62,52389000,30.74
2000-01-04,85.44,87.88,82.25,82.94,51019600,30.49
2000-01-03,83.27,87.38,83.25,87.00,57710200,31.98
1999-12-31,83.81,83.88,81.94,82.31,11572000,30.26
1999-12-30,84.31,85.38,82.75,83.69,14885400,30.76
1999-12-29,82.62,84.88,82.44,83.88,16024200,30.83
1999-12-28,84.44,85.50,82.88,83.00,23457400,30.51
1999-12-27,83.44,85.12,82.62,85.06,28611000,31.27
1999-12-23,83.38,83.94,82.50,83.12,21641600,30.55
1999-12-22,83.06,83.62,81.62,82.50,24926600,30.32
1999-12-21,80.56,83.25,80.00,82.88,34670400,30.46
1999-12-20,82.88,83.19,79.12,81.06,36251400,29.80
1999-12-17,81.38,83.00,80.50,82.06,69469600,30.16
1999-12-16,79.75,81.12,79.38,80.25,50160200,29.50
1999-12-15,72.20,79.23,72.12,78.94,82046800,29.01
1999-12-14,74.62,75.00,72.38,72.44,41743400,26.63
1999-12-13,71.25,75.19,70.56,74.06,47804800,27.22
1999-12-10,73.50,74.00,71.62,72.25,56234800,26.56
1999-12-09,75.62,75.62,72.12,73.25,53826600,26.92
1999-12-08,76.44,77.50,74.00,74.50,52680200,27.38
1999-12-07,78.25,78.44,76.31,77.19,33654200,28.37
1999-12-06,78.81,79.38,77.19,77.88,28640000,28.62
1999-12-03,79.00,80.00,78.50,78.69,36542200,28.92
1999-12-02,75.62,78.12,75.50,77.56,31118400,28.51
1999-12-01,76.06,77.56,75.00,76.31,45556600,28.05
1999-11-30,78.44,79.69,76.56,76.69,34865800,28.19
1999-11-29,80.25,80.31,78.25,78.94,32651200,29.01
1999-11-26,82.00,82.25,80.19,80.25,14182200,29.50
1999-11-24,79.94,82.25,79.12,82.19,33626800,30.21
1999-11-23,80.66,81.50,78.00,79.00,41043600,29.04
1999-11-22,80.88,81.38,78.88,80.50,36870800,29.59
1999-11-19,78.00,80.38,77.75,79.88,46497200,29.36
1999-11-18,75.69,78.50,75.64,78.50,37706400,28.85
1999-11-17,77.06,78.75,74.50,74.75,47086400,27.48
1999-11-16,74.50,77.00,73.62,76.56,55737400,28.14
1999-11-15,76.19,76.23,74.00,74.06,39333800,27.22
1999-11-12,79.12,79.38,74.50,76.19,87515200,28.00
1999-11-11,79.81,80.44,78.12,79.44,32186200,29.20
1999-11-10,79.00,81.50,78.25,79.00,34175200,29.04
1999-11-09,82.25,82.25,79.38,80.06,33702800,29.43
1999-11-08,81.56,83.12,80.75,82.12,26942400,30.19
1999-11-05,82.38,83.88,81.81,82.38,39674400,30.28
1999-11-04,80.44,81.75,80.19,81.56,43687000,29.98
1999-11-03,78.38,80.69,77.75,79.75,50480200,29.31
1999-11-02,77.06,78.19,76.56,77.50,40676400,28.48
1999-11-01,77.62,78.31,75.94,76.00,45868200,27.92
1999-10-29,75.94,78.06,75.69,77.44,84593000,28.45
1999-10-28,71.12,72.25,70.12,72.19,73409000,26.52
1999-10-27,70.69,70.75,67.94,69.44,72186600,25.51
1999-10-26,74.25,74.62,71.25,71.44,56708600,26.25
1999-10-25,73.00,73.12,70.81,71.25,35013800,26.18
1999-10-22,72.88,74.38,72.44,73.44,61746200,26.98
1999-10-21,68.44,72.25,67.88,71.69,53021200,26.34
1999-10-20,67.50,70.00,67.06,69.94,65099000,25.70
1999-10-19,69.62,69.75,65.00,65.12,84401400,23.93
1999-10-18,70.56,71.00,67.06,69.38,58185800,25.49
1999-10-15,72.12,73.31,70.81,70.88,48653200,26.04
1999-10-14,72.39,73.50,70.50,73.34,51861200,26.95
1999-10-13,72.62,74.02,71.38,72.12,120722000,26.50
1999-10-12,78.31,79.81,75.75,76.69,88521800,28.18
1999-10-11,76.19,77.69,76.06,76.50,24459000,28.11
1999-10-08,75.88,76.81,74.81,75.69,36361800,27.81
1999-10-07,76.81,77.81,74.69,75.62,35291000,27.79
1999-10-06,76.88,78.06,76.12,76.94,36667600,28.27
1999-10-05,77.62,78.19,75.00,76.19,39542200,27.99
1999-10-04,74.19,77.31,73.62,77.00,41334800,28.29
1999-10-01,74.25,75.50,73.56,74.94,37753600,27.53
1999-09-30,75.19,76.25,73.38,74.31,46111600,27.30
1999-09-29,77.50,77.94,74.88,75.19,46331800,27.63
1999-09-28,78.00,78.25,75.25,77.50,50034400,28.48
1999-09-27,76.69,79.75,75.75,78.19,71235400,28.73
1999-09-24,75.19,76.12,72.62,75.67,124564000,27.80
1999-09-23,83.12,83.19,76.50,77.50,73686000,28.48
1999-09-22,82.31,83.69,81.38,82.81,42055400,30.43
1999-09-21,83.75,83.75,81.94,82.00,38608600,30.13
1999-09-20,84.69,85.62,83.56,84.06,20707200,30.89
1999-09-17,82.56,84.88,82.19,84.62,51575200,31.09
1999-09-16,82.38,83.44,80.38,82.62,56585200,30.36
1999-09-15,86.62,86.62,82.75,83.00,46949000,30.50
1999-09-14,84.38,85.88,84.06,85.81,36912800,31.53
1999-09-13,86.56,87.62,84.06,84.38,36046600,31.00
1999-09-10,87.81,87.88,85.88,87.38,32576600,32.10
1999-09-09,86.31,87.81,85.50,87.75,39662000,32.24
1999-09-08,87.00,88.62,85.56,85.94,44545800,31.58
1999-09-07,89.00,89.36,87.25,87.62,39605600,32.20
1999-09-03,87.06,89.50,87.00,89.31,48828400,32.82
1999-09-02,82.25,86.00,82.00,85.31,50979600,31.35
1999-09-01,83.69,85.12,83.19,83.44,53947000,30.66
1999-08-31,82.31,83.50,80.31,82.19,43185000,30.20
1999-08-30,83.06,84.12,81.12,82.25,34043600,30.22
1999-08-27,82.38,83.50,81.81,83.00,40881200,30.50
1999-08-26,83.44,83.88,80.88,81.06,43461800,29.78
1999-08-25,82.75,84.38,81.38,83.69,48070800,30.75
1999-08-24,82.31,84.50,82.25,83.12,61735000,30.54
1999-08-23,80.50,83.00,79.94,82.94,49839000,30.47
1999-08-20,77.94,80.06,77.00,79.94,35718000,29.37
1999-08-19,77.50,78.31,76.81,77.31,32120600,28.41
1999-08-18,78.44,79.81,78.06,78.50,32524600,28.84
1999-08-17,79.31,79.50,77.50,79.00,32726200,29.03
1999-08-16,79.25,79.44,77.62,78.56,35343600,28.87
1999-08-13,76.94,79.81,76.94,79.75,46873400,29.30
1999-08-12,75.44,76.75,75.06,75.94,48030000,27.90
1999-08-11,73.94,76.25,73.56,76.00,80989400,27.92
1999-08-10,72.94,74.44,71.56,71.75,67205200,26.36
1999-08-09,71.88,74.44,70.62,73.44,54494600,26.98
1999-08-06,70.75,73.31,70.50,71.56,42893200,26.29
1999-08-05,71.94,72.50,69.50,71.44,59293200,26.25
1999-08-04,72.94,74.31,72.62,72.81,53272800,26.75
1999-08-03,72.31,73.56,70.50,72.94,75450600,26.79
1999-08-02,69.88,73.31,69.50,71.31,77483200,26.19
1999-07-30,70.12,71.75,69.00,69.00,58118000,25.34
1999-07-29,68.81,71.02,68.25,69.50,72512000,25.53
1999-07-28,67.44,70.81,67.00,70.31,83384400,25.82
1999-07-27,64.62,68.12,64.56,67.56,77952200,24.81
1999-07-26,62.88,65.19,62.75,62.88,35694200,23.09
1999-07-23,64.31,65.00,63.12,64.19,27393200,23.57
1999-07-22,65.12,65.50,63.75,63.88,29924600,23.46
1999-07-21,65.19,66.00,64.56,65.56,28579200,24.08
1999-07-20,67.19,67.19,64.62,64.94,42724000,23.85
1999-07-19,67.12,68.00,67.00,67.56,33173000,24.81
1999-07-16,68.00,68.12,67.00,67.12,32286600,24.65
1999-07-15,68.50,68.69,67.25,67.69,47663000,24.86
1999-07-14,66.88,68.06,65.61,68.00,89826200,24.97
1999-07-13,64.88,66.12,64.50,65.38,46768600,24.01
1999-07-12,66.38,66.69,65.00,65.44,41699000,24.03
1999-07-09,65.62,66.36,64.38,66.25,35534000,24.33
1999-07-08,63.81,65.88,63.62,65.75,37003000,24.15
1999-07-07,64.19,64.81,63.38,64.38,34634200,23.64
1999-07-06,64.88,65.75,63.69,63.88,57441400,23.46
1999-07-02,62.81,64.00,62.75,63.50,37455600,23.32
1999-07-01,59.75,63.19,59.25,62.88,61648600,23.09
1999-06-30,59.19,59.88,56.56,59.50,38437200,21.85
1999-06-29,57.00,59.25,56.69,59.25,43264600,21.76
1999-06-28,55.56,57.00,55.31,57.00,23692000,20.93
1999-06-25,55.50,56.31,54.88,55.31,23760600,20.31
1999-06-24,56.38,56.44,55.00,55.06,26697400,20.22
1999-06-23,55.88,57.00,55.50,56.56,22939200,20.77
1999-06-22,55.75,57.12,55.06,55.69,32863600,20.45
1999-06-21,55.75,57.06,55.44,56.81,31147400,20.87
1999-06-18,55.88,56.12,54.38,54.94,80073000,20.18
1999-06-17,57.25,58.41,56.88,58.00,46763200,21.30
1999-06-16,57.50,59.75,57.25,59.69,61416000,21.92
1999-06-15,54.75,56.12,54.69,55.69,27586800,20.45
1999-06-14,54.81,55.50,54.00,54.38,24989400,19.97
1999-06-11,56.12,56.69,54.25,54.44,45783200,19.99
1999-06-10,53.50,55.44,53.38,55.38,61884400,20.34
1999-06-09,52.62,53.69,52.00,53.12,44114800,19.51
1999-06-08,53.25,53.88,51.50,51.69,32770200,18.98
1999-06-07,53.94,54.50,53.12,53.44,37754200,19.63
1999-06-04,51.56,53.31,51.38,53.19,50203800,19.53
1999-06-03,52.50,52.62,50.31,50.50,49020400,18.55
1999-06-02,51.50,52.36,50.38,51.94,57670600,19.08
1999-06-01,53.81,53.88,50.12,50.69,57058600,18.62
1999-05-28,53.62,54.19,52.50,54.06,34955400,19.86
1999-05-27,52.25,54.38,51.75,53.12,55010800,19.51
1999-05-26,53.75,53.75,51.00,51.69,73240000,18.98
1999-05-25,56.31,56.31,52.75,52.88,66201200,19.42
1999-05-24,57.25,57.25,55.50,55.94,35671000,20.54
1999-05-21,57.72,57.88,56.44,57.00,39350400,20.93
1999-05-20,59.94,60.12,57.62,57.69,42619000,21.19
1999-05-19,59.06,59.81,57.75,59.69,34605800,21.92
1999-05-18,59.81,59.88,58.06,58.94,32767400,21.65
1999-05-17,57.56,59.50,57.19,59.44,30004600,21.83
1999-05-14,59.38,59.62,57.44,58.00,45267200,21.30
1999-05-13,62.94,63.00,60.00,60.06,27664200,22.06
1999-05-12,62.19,63.00,60.62,62.50,23681000,22.95
1999-05-11,61.19,62.62,60.69,62.31,28584200,22.89
1999-05-10,61.12,61.81,60.12,60.62,21220200,22.27
1999-05-07,60.69,61.69,59.62,60.94,38797800,22.38
1999-05-06,63.50,63.94,58.50,59.69,58030600,21.92
1999-05-05,61.69,65.00,60.62,64.00,35256800,23.51
1999-05-04,62.81,63.94,61.56,61.69,29221200,22.65
1999-05-03,61.19,63.12,60.94,63.12,29665000,23.17
1999-04-30,61.56,62.25,59.31,61.19,28045000,22.46
1999-04-29,61.50,61.62,59.88,60.81,29336200,22.32
1999-04-28,62.44,63.38,60.88,61.19,29094000,22.46
1999-04-27,64.06,64.81,62.06,62.25,36775400,22.85
1999-04-26,62.69,64.62,62.50,64.44,37821600,23.65
1999-04-23,61.94,63.50,61.00,61.75,44717000,22.67
1999-04-22,60.00,61.62,59.50,61.50,56996800,22.58
1999-04-21,57.56,59.50,56.12,58.44,43047400,21.45
1999-04-20,56.25,57.00,55.50,56.56,39453400,20.76
1999-04-19,57.12,59.00,55.00,55.50,64349400,20.37
1999-04-16,57.88,58.38,56.45,57.25,34904400,21.02
1999-04-15,58.50,58.62,56.50,58.44,63876800,21.45
1999-04-14,61.38,61.50,56.25,57.00,104478400,20.92
1999-04-13,62.94,63.00,59.81,60.50,71036800,22.21
1999-04-12,61.62,62.47,60.00,61.25,83342600,22.48
1999-04-09,132.38,132.69,130.06,130.81,44679200,24.01
1999-04-08,132.00,133.38,128.44,131.06,54526400,24.06
1999-04-07,131.44,133.50,128.50,132.12,65404400,24.25
1999-04-06,126.75,131.19,126.00,130.44,70669200,23.94
1999-04-05,121.88,127.50,121.75,127.50,56909600,23.40
1999-04-01,119.94,121.38,118.88,120.88,32888800,22.19
1999-03-31,121.88,123.50,118.75,118.88,38569200,21.82
1999-03-30,120.69,123.00,120.62,121.56,50729200,22.31
1999-03-29,117.56,121.62,116.12,121.56,44410400,22.31
1999-03-26,118.00,121.12,116.62,116.69,53682400,21.42
1999-03-25,120.19,120.31,116.75,117.94,60403200,21.65
1999-03-24,114.75,119.44,114.25,119.25,64180000,21.89
1999-03-23,115.56,117.00,113.75,114.56,66840000,21.03
1999-03-22,119.12,119.25,115.00,115.12,49174000,21.13
1999-03-19,123.94,124.38,118.91,119.00,71022800,21.84
1999-03-18,121.81,123.00,120.62,121.81,54057600,22.36
1999-03-17,120.75,122.38,119.62,120.50,58679200,22.12
1999-03-16,118.44,122.50,117.88,120.38,84968800,22.09
1999-03-15,118.88,118.88,116.75,117.88,44557200,21.64
1999-03-12,118.88,119.88,117.00,118.25,68498000,21.70
1999-03-11,117.94,119.38,116.12,118.12,60116000,21.68
1999-03-10,116.94,118.38,115.25,116.88,80239200,21.45
1999-03-09,119.19,120.19,114.75,115.31,90112800,21.17
1999-03-08,117.75,120.05,117.00,119.62,73882400,21.96
1999-03-05,116.25,117.12,112.25,114.62,87876400,21.04
1999-03-04,115.81,117.88,110.38,113.38,105008400,20.81
1999-03-03,112.88,115.00,110.00,114.69,136544000,21.05
1999-03-02,115.62,115.81,109.56,109.81,134460000,20.16
1999-03-01,118.81,119.00,114.69,117.06,128595600,21.49
1999-02-26,123.88,124.00,118.88,119.94,167201200,22.01
1999-02-25,129.00,130.00,125.06,127.75,79470000,23.45
1999-02-24,133.94,136.88,130.25,130.38,65650400,23.93
1999-02-23,132.25,137.50,131.50,134.25,73702800,24.64
1999-02-22,127.75,132.88,125.38,132.81,60588800,24.38
1999-02-19,128.38,130.62,127.38,128.06,50430400,23.51
1999-02-18,126.00,129.88,124.75,128.12,71698800,23.52
1999-02-17,123.94,128.44,123.62,124.62,81443200,22.87
1999-02-16,129.19,130.50,125.12,126.38,59492800,23.20
1999-02-12,131.25,131.25,125.75,126.50,73194800,23.22
1999-02-11,129.62,133.56,127.81,133.25,54106800,24.46
1999-02-10,125.44,129.62,124.06,128.81,67522400,23.64
1999-02-09,131.56,132.56,124.75,125.31,80440000,23.00
1999-02-08,129.88,133.62,127.38,132.00,69630800,24.23
1999-02-05,131.75,132.50,122.69,127.56,135059600,23.41
1999-02-04,136.75,137.00,130.00,130.12,86413200,23.88
1999-02-03,133.50,139.00,132.81,138.69,57020000,25.46
1999-02-02,138.00,138.06,132.75,134.62,59669200,24.70
1999-02-01,140.69,140.69,137.00,137.88,52246000,25.30
1999-01-29,137.88,141.12,136.38,140.94,57248400,25.86
1999-01-28,137.12,138.62,135.00,137.19,83802000,25.17
1999-01-27,136.62,137.50,132.62,132.75,57336000,24.36
1999-01-26,132.88,137.00,131.62,136.94,68130000,25.12
1999-01-25,129.88,131.25,126.56,130.62,59519200,23.97
1999-01-22,130.75,132.75,128.50,128.88,87440800,23.64
1999-01-21,137.00,137.62,132.25,133.50,63926400,24.49
1999-01-20,140.88,143.69,137.62,138.25,61501200,25.36
1999-01-19,137.44,139.62,135.00,139.38,43302400,25.57
1999-01-15,134.25,136.75,134.00,135.38,63951200,24.84
1999-01-14,140.00,140.00,133.50,133.75,82390800,24.54
1999-01-13,131.31,142.12,131.00,139.00,118809200,25.50
1999-01-12,142.25,142.50,134.50,135.56,103578000,24.87
1999-01-11,133.81,141.38,130.88,139.75,105812800,25.64
1999-01-08,131.12,131.50,128.12,129.69,43911200,23.79
1999-01-07,127.62,131.00,127.50,129.25,54466400,23.71
1999-01-06,125.88,129.75,124.25,129.50,107730400,23.76
1999-01-05,120.50,125.12,120.00,123.25,65518800,22.61
1999-01-04,119.94,123.12,119.69,120.81,65404800,22.16
1998-12-31,119.75,120.62,118.25,118.56,29049600,21.75
1998-12-30,120.50,122.94,119.06,119.19,41480400,21.87
1998-12-29,122.12,124.00,120.38,121.06,40452000,22.21
1998-12-28,125.69,125.69,122.00,122.12,27864400,22.41
1998-12-24,124.81,126.19,123.56,125.00,17430800,22.93
1998-12-23,125.00,125.00,121.38,125.00,79884400,22.93
1998-12-22,122.38,122.75,118.25,119.06,46193200,21.84
1998-12-21,120.50,124.00,119.94,122.69,38856400,22.51
1998-12-18,119.81,120.56,118.88,120.00,63221600,22.02
1998-12-17,114.88,117.44,114.75,116.88,39876800,21.44
1998-12-16,116.50,117.00,113.38,114.12,44630800,20.94
1998-12-15,112.88,116.23,112.00,115.94,70154000,21.27
1998-12-14,114.50,115.50,111.19,111.56,61902800,20.47
1998-12-11,114.50,117.25,113.50,116.44,54904800,21.36
1998-12-10,118.56,120.12,114.25,114.62,61700800,21.03
1998-12-09,121.25,121.50,118.31,119.19,50258800,21.87
1998-12-08,120.25,124.00,119.19,120.06,99456000,22.03
1998-12-07,116.62,119.50,116.38,118.94,51056000,21.82
1998-12-04,113.25,116.31,113.12,116.31,70552400,21.34
1998-12-03,113.56,117.12,108.88,109.50,78229200,20.09
1998-12-02,113.94,115.00,111.38,113.56,64597200,20.83
1998-12-01,105.81,115.00,105.69,115.00,76924400,21.10
1998-11-30,110.69,112.23,107.50,107.62,63109600,19.75
1998-11-27,109.31,110.25,109.00,110.00,17278400,20.18
1998-11-25,111.00,112.12,107.75,109.75,58885200,20.14
1998-11-24,112.50,114.25,110.38,110.44,46309600,20.26
1998-11-23,111.88,115.88,110.56,113.56,57492000,20.83
1998-11-20,113.88,114.12,111.06,112.06,67536400,20.56
1998-11-19,110.81,115.19,110.75,112.88,94157600,20.71
1998-11-18,108.38,110.88,108.25,109.88,51899200,20.16
1998-11-17,106.25,110.00,105.62,108.50,58458400,19.91
1998-11-16,105.19,107.00,105.06,106.88,49532000,19.61
1998-11-13,101.38,104.88,101.38,103.75,59891600,19.03
1998-11-12,102.62,105.06,101.38,102.69,72308800,18.84
1998-11-11,101.75,104.38,101.62,103.69,126148400,19.02
1998-11-10,96.38,99.50,95.69,97.56,85904400,17.90
1998-11-09,94.88,96.06,93.44,96.00,47542000,17.61
1998-11-06,93.81,95.88,93.56,95.44,65113200,17.51
1998-11-05,94.00,94.50,93.25,94.00,58649600,17.25
1998-11-04,91.62,95.00,91.06,94.81,109783600,17.39
1998-11-03,91.19,91.81,89.69,90.44,51115600,16.58
1998-11-02,89.75,92.00,89.56,91.81,52581200,16.84
1998-10-30,90.00,90.81,89.12,89.19,47807600,16.36
1998-10-29,88.62,90.62,88.56,89.75,73024000,16.46
1998-10-28,86.81,89.50,86.75,89.22,48941600,16.36
1998-10-27,89.44,89.75,87.25,87.31,52743200,16.01
1998-10-26,87.06,89.06,86.50,88.94,49700400,16.31
1998-10-23,86.56,88.94,86.38,87.25,56905200,16.00
1998-10-22,86.19,87.88,85.56,87.38,48283600,16.02
1998-10-21,85.19,87.12,84.62,87.06,57402000,15.97
1998-10-20,85.75,87.25,84.50,84.56,83388000,15.51
1998-10-19,83.12,85.12,82.62,85.00,59394800,15.59
1998-10-16,85.19,85.50,83.56,83.75,76712800,15.36
1998-10-15,82.31,85.25,81.50,84.56,73935600,15.51
1998-10-14,82.75,84.25,82.12,82.56,110875600,15.14
1998-10-13,84.50,85.44,81.94,83.56,100670000,15.32
1998-10-12,84.88,85.88,84.25,85.44,62548400,15.67
1998-10-09,79.69,84.25,79.38,83.81,87274400,15.37
1998-10-08,76.81,80.38,75.81,78.44,120596800,14.38
1998-10-07,78.88,81.12,78.50,79.06,82892800,14.50
1998-10-06,82.56,83.25,78.56,79.62,82609600,14.60
1998-10-05,82.56,83.69,77.81,80.56,78511200,14.77
1998-10-02,82.81,85.00,81.25,83.88,59275600,15.38
1998-10-01,84.25,85.44,82.06,83.44,61390000,15.30
1998-09-30,87.31,88.00,85.62,85.75,45350000,15.73
1998-09-29,87.38,88.62,86.75,88.50,52740000,16.23
1998-09-28,88.44,89.00,86.19,87.00,60137200,15.95
1998-09-25,84.62,88.75,84.00,88.31,69451200,16.20
1998-09-24,86.75,88.12,84.38,85.31,62723200,15.64
1998-09-23,84.12,87.06,83.88,87.06,67808400,15.97
1998-09-22,85.06,85.25,83.38,83.56,40890800,15.32
1998-09-21,81.25,84.62,80.62,84.62,39437600,15.52
1998-09-18,83.19,83.50,82.00,83.00,50604800,15.22
1998-09-17,82.88,84.25,82.38,83.00,56430800,15.22
1998-09-16,86.06,86.81,83.69,85.06,45172000,15.60
1998-09-15,85.00,86.12,84.56,85.94,47313200,15.76
1998-09-14,84.75,86.56,84.56,85.81,67960000,15.74
1998-09-11,83.25,85.06,82.00,84.94,150086000,15.58
1998-09-10,79.75,80.62,77.44,79.06,76448800,14.50
1998-09-09,82.81,84.62,81.12,81.25,94456000,14.90
1998-09-08,81.19,82.00,79.38,81.91,83092800,15.02
1998-09-04,77.69,78.88,76.12,78.25,64649200,14.35
1998-09-03,75.06,78.75,74.56,76.75,107758800,14.07
1998-09-02,76.31,77.94,74.06,74.88,84881200,13.73
1998-09-01,70.94,76.75,69.75,76.00,109021200,13.94
1998-08-31,76.88,77.44,70.94,71.19,104269200,13.05
1998-08-28,78.38,80.56,75.75,77.00,94445200,14.12
1998-08-27,81.38,82.06,76.75,79.75,133454800,14.62
1998-08-26,82.69,84.50,82.19,83.00,52515200,15.22
1998-08-25,85.50,85.88,83.69,84.42,52442400,15.48
1998-08-24,85.19,86.48,83.47,84.62,84328800,15.52
1998-08-21,84.56,85.69,82.38,84.94,116136000,15.58
1998-08-20,87.00,88.25,85.38,86.00,134286800,15.77
1998-08-19,91.94,92.25,89.25,89.56,67748800,16.42
1998-08-18,89.44,92.62,89.38,91.44,119604800,16.77
1998-08-17,85.75,89.75,85.75,89.56,95816400,16.42
1998-08-14,85.94,86.75,85.56,86.19,62301600,15.81
1998-08-13,85.88,87.00,84.50,85.25,65314000,15.63
1998-08-12,85.50,86.00,84.38,85.62,55206000,15.70
1998-08-11,84.25,85.38,83.81,84.56,72920000,15.51
1998-08-10,86.25,87.75,85.69,86.62,49170800,15.89
1998-08-07,87.88,88.94,86.38,86.69,81810000,15.90
1998-08-06,83.00,87.56,83.00,87.00,94552800,15.95
1998-08-05,82.06,84.58,81.12,84.12,91450400,15.43
1998-08-04,85.38,86.00,81.62,81.94,77434000,15.02
1998-08-03,83.62,86.12,83.12,84.81,55863600,15.55
1998-07-31,87.31,87.88,84.25,84.44,48032800,15.48
1998-07-30,85.69,87.75,85.00,87.62,58014400,16.06
1998-07-29,86.38,86.81,84.44,84.62,57039600,15.51
1998-07-28,86.81,88.25,85.50,85.62,118007600,15.70
1998-07-27,82.25,86.12,81.75,86.06,84463600,15.78
1998-07-24,82.75,84.00,81.62,83.06,58984800,15.23
1998-07-23,81.69,84.94,81.44,82.56,85404000,15.14
1998-07-22,80.62,83.00,80.62,82.38,65818400,15.10
1998-07-21,81.38,84.81,81.19,81.62,79948000,14.96
1998-07-20,82.38,83.06,81.56,81.75,37541600,14.99
1998-07-17,83.88,83.94,82.44,83.12,50119200,15.24
1998-07-16,84.00,84.88,83.00,84.25,67307200,15.44
1998-07-15,81.11,85.00,80.88,84.25,168073200,15.44
1998-07-14,82.69,83.38,80.38,80.69,88694000,14.79
1998-07-13,79.75,82.50,79.50,82.38,77118400,15.10
1998-07-10,79.50,80.50,78.25,79.75,57320000,14.62
1998-07-09,77.56,80.38,77.31,79.75,96395200,14.62
1998-07-08,75.62,78.31,75.56,78.31,87268000,14.36
1998-07-07,73.12,75.31,72.56,75.12,54239600,13.77
1998-07-06,72.56,73.94,72.25,73.48,35581600,13.47
1998-07-02,74.56,75.12,73.19,73.25,40194000,13.43
1998-07-01,74.69,75.38,72.44,75.19,69999600,13.78
1998-06-30,74.81,75.38,73.50,74.12,50669200,13.59
1998-06-29,76.88,77.25,74.75,75.81,44950000,13.90
1998-06-26,75.56,77.12,75.00,76.38,42892800,14.00
1998-06-25,77.25,77.62,75.12,75.62,55333600,13.86
1998-06-24,75.06,77.50,73.27,77.38,76740400,14.18
1998-06-23,74.75,75.75,74.31,75.25,75155200,13.79
1998-06-22,69.88,74.38,69.69,73.88,80072000,13.54
1998-06-19,70.62,70.64,68.75,70.00,68891600,12.83
1998-06-18,69.12,70.06,68.25,69.69,41916400,12.77
1998-06-17,69.88,70.94,68.62,69.25,69139200,12.69
1998-06-16,67.75,69.88,67.12,69.81,68256000,12.80
1998-06-15,67.25,68.75,66.81,66.88,53234000,12.26
1998-06-12,68.44,68.50,65.94,68.44,72079600,12.55
1998-06-11,68.81,69.38,68.12,68.56,43135600,12.57
1998-06-10,69.81,70.25,68.31,68.56,48955600,12.57
1998-06-09,69.19,70.38,68.62,70.19,51892800,12.87
1998-06-08,69.94,70.00,67.75,69.31,70268800,12.71
1998-06-05,69.19,69.94,67.75,69.81,59046000,12.80
1998-06-04,67.62,69.00,66.81,68.19,82716000,12.50
1998-06-03,70.12,70.69,65.66,65.94,104560000,12.09
1998-06-02,69.00,69.44,68.19,69.25,72040400,12.69
1998-06-01,69.12,69.38,67.62,68.00,108380000,12.47
1998-05-29,73.62,74.00,71.25,71.44,77225200,13.10
1998-05-28,73.62,74.88,73.12,73.50,45670800,13.47
1998-05-27,73.50,74.44,72.88,74.31,65520000,13.62
1998-05-26,75.44,75.88,73.94,74.69,51538000,13.69
1998-05-22,74.75,74.75,73.94,74.31,41110800,13.62
1998-05-21,76.31,76.56,73.81,74.12,95151600,13.59
1998-05-20,79.25,79.38,76.50,77.00,69038000,14.12
1998-05-19,79.69,80.69,79.06,79.56,36790800,14.59
1998-05-18,80.00,81.31,78.38,79.38,44609200,14.55
1998-05-15,83.19,83.25,79.88,80.31,98584000,14.72
1998-05-14,83.81,85.44,83.44,84.56,56047600,15.50
1998-05-13,84.62,85.31,83.75,84.81,52413200,15.55
1998-05-12,82.44,84.69,82.06,84.56,48472800,15.50
1998-05-11,83.88,84.88,82.50,82.50,47877600,15.12
1998-05-08,80.62,84.19,80.56,84.06,68384800,15.41
1998-05-07,81.44,82.25,80.69,81.00,39124400,14.85
1998-05-06,82.19,82.25,80.75,81.38,32992800,14.92
1998-05-05,81.75,82.75,81.56,81.88,34794800,15.01
1998-05-04,82.25,83.50,81.25,82.00,36578000,15.03
1998-05-01,80.94,82.50,80.12,82.12,45786400,15.05
1998-04-30,80.62,81.56,79.38,80.81,50554000,14.81
1998-04-29,79.50,80.50,78.75,80.12,41810400,14.69
1998-04-28,80.75,81.38,78.25,79.31,61831600,14.53
1998-04-27,80.25,81.38,78.75,80.00,83156000,14.66
1998-04-24,81.88,83.38,81.25,82.06,68476800,15.04
1998-04-23,83.25,85.06,82.06,83.25,98472000,15.26
1998-04-22,79.25,84.50,79.12,84.06,151875200,15.40
1998-04-21,77.75,79.00,77.62,78.94,93195600,14.47
1998-04-20,74.94,76.62,74.88,76.50,40400400,14.02
1998-04-17,74.06,75.31,73.94,75.19,45112800,13.78
1998-04-16,73.44,74.88,73.27,74.38,72342800,13.63
1998-04-15,78.19,79.50,74.75,74.88,142813200,13.72
1998-04-14,75.62,76.94,75.06,76.00,69982000,13.93
1998-04-13,73.88,76.50,73.50,76.25,63446000,13.97
1998-04-09,74.12,74.69,73.44,73.75,58564000,13.51
1998-04-08,73.00,73.44,71.31,72.56,80134000,13.30
1998-04-07,74.00,74.38,72.12,72.62,73555200,13.31
1998-04-06,76.19,76.25,73.88,73.88,71554000,13.54
1998-04-03,76.62,77.88,76.12,76.75,74411200,14.06
1998-04-02,76.94,77.50,76.06,76.38,44330800,14.00
1998-04-01,77.50,77.94,76.44,77.50,60100800,14.20
1998-03-31,76.69,78.25,76.62,78.06,57452000,14.30
1998-03-30,78.62,78.75,77.12,77.38,44500400,14.18
1998-03-27,78.31,79.56,78.25,78.88,72785200,14.45
1998-03-26,76.94,78.25,76.75,78.19,55606400,14.33
1998-03-25,75.88,76.44,75.25,76.06,66587600,13.94
1998-03-24,75.19,75.88,74.00,74.44,62888800,13.64
1998-03-23,75.50,75.50,74.44,75.06,73635600,13.76
1998-03-20,77.50,77.50,75.31,75.75,64090800,13.88
1998-03-19,77.38,77.94,76.75,77.31,34558000,14.17
1998-03-18,75.94,77.44,75.88,77.00,32528000,14.11
1998-03-17,77.50,77.69,75.62,76.75,55440400,14.06
1998-03-16,77.06,77.88,77.00,77.69,36159600,14.24
1998-03-13,77.00,77.50,76.56,76.62,33584400,14.04
1998-03-12,76.12,76.69,75.31,76.38,39483600,14.00
1998-03-11,76.56,76.62,75.06,75.88,56479200,13.90
1998-03-10,76.50,76.50,74.94,75.50,68406000,13.84
1998-03-09,78.25,78.38,74.94,75.06,107076800,13.76
1998-03-06,77.38,78.25,76.12,78.12,128355600,14.32
1998-03-05,75.06,77.38,75.00,75.56,369330400,13.85
1998-03-04,84.94,86.94,84.81,86.44,54200000,15.84
1998-03-03,85.94,86.31,84.12,85.31,116639200,15.63
1998-03-02,89.81,91.38,87.50,87.62,71733600,16.06
1998-02-27,91.94,92.38,89.50,89.69,73563600,16.44
1998-02-26,93.75,94.06,92.25,92.31,55918800,16.92
1998-02-25,92.69,94.38,92.62,94.00,49980000,17.23
1998-02-24,94.12,95.62,92.25,92.38,75785200,16.93
1998-02-23,93.00,94.62,92.38,94.19,68921200,17.26
1998-02-20,91.25,92.38,90.50,91.81,98482000,16.82
1998-02-19,89.00,91.12,88.12,90.56,136295200,16.60
1998-02-18,84.38,87.00,84.25,86.94,65802800,15.93
1998-02-17,84.62,84.94,83.94,84.62,41481600,15.51
1998-02-13,84.38,84.94,83.81,83.81,39093600,15.36
1998-02-12,83.88,85.25,82.75,85.00,70388800,15.58
1998-02-11,85.69,86.06,84.25,85.06,64918000,15.59
1998-02-10,85.44,87.81,85.06,86.25,59575200,15.81
1998-02-09,87.44,87.88,85.44,85.81,45804400,15.72
1998-02-06,85.75,88.00,85.62,87.55,52042800,16.04
1998-02-05,88.75,90.06,86.12,86.50,97320800,15.85
1998-02-04,86.12,88.31,85.62,87.56,75391600,16.05
1998-02-03,84.00,87.12,83.62,86.31,99884400,15.82
1998-02-02,82.50,83.61,82.19,83.06,62426000,15.22
1998-01-30,82.50,82.75,80.88,81.00,45384000,14.84
1998-01-29,80.31,82.88,80.25,82.00,72366400,15.03
1998-01-28,79.75,81.44,79.50,80.88,67063600,14.82
1998-01-27,77.88,79.56,77.38,79.19,58713200,14.51
1998-01-26,77.00,78.00,77.00,77.69,44695200,14.23
1998-01-23,76.88,77.88,76.50,77.19,56184800,14.14
1998-01-22,76.00,77.50,75.94,76.50,49898000,14.01
1998-01-21,75.44,77.69,75.38,76.69,69415200,14.05
1998-01-20,75.12,76.31,74.88,76.25,49972000,13.97
1998-01-16,75.81,75.88,74.62,74.81,59281200,13.70
1998-01-15,74.88,76.38,74.62,75.31,53458400,13.80
1998-01-14,77.00,77.06,74.38,75.44,123962000,13.82
1998-01-13,76.38,77.25,76.25,76.94,97348000,14.09
1998-01-12,70.81,75.69,70.69,75.62,123747600,13.85
1998-01-09,74.56,75.00,71.23,71.88,88028800,13.17
1998-01-08,72.25,74.81,72.12,74.31,75730400,13.61
1998-01-07,72.75,73.62,71.56,72.75,55380800,13.33
1998-01-06,73.88,74.31,72.69,73.12,48313600,13.39
1998-01-05,73.06,75.14,72.00,74.50,78368400,13.65
1998-01-02,70.69,72.62,70.50,72.62,40927200,13.30
1997-12-31,71.75,71.81,70.12,70.25,42123600,12.87
1997-12-30,71.12,72.12,71.06,71.69,41157200,13.13
1997-12-29,71.62,71.88,70.25,70.81,40644000,12.97
1997-12-26,70.38,71.06,70.00,70.88,14815600,12.98
1997-12-24,71.06,71.34,69.89,70.25,22021600,12.87
1997-12-23,71.44,72.73,70.02,70.19,44389200,12.86
1997-12-22,72.75,73.44,71.00,71.44,75592000,13.09
1997-12-19,68.00,70.12,67.38,70.00,109067600,12.82
1997-12-18,69.88,70.00,67.88,69.12,93845600,12.66
1997-12-17,72.44,72.62,69.31,69.50,77272800,12.73
1997-12-16,72.88,73.69,70.50,71.19,61343200,13.04
1997-12-15,70.25,73.81,69.12,72.12,108536400,13.21
1997-12-12,72.25,72.75,70.06,70.50,78581200,12.91
1997-12-11,73.06,73.75,71.75,71.81,90031600,13.15
1997-12-10,75.06,75.50,72.88,74.69,81685200,13.68
1997-12-09,78.00,78.62,75.45,75.62,64254800,13.85
1997-12-08,78.12,79.19,77.56,78.44,40209600,14.37
1997-12-05,76.62,78.25,76.38,77.56,53776400,14.21
1997-12-04,79.00,79.12,76.00,76.69,82224000,14.05
1997-12-03,77.75,79.19,76.12,78.50,55119600,14.38
1997-12-02,80.94,81.00,77.14,78.06,68329600,14.30
1997-12-01,78.50,81.75,78.19,81.50,69122000,14.93
1997-11-28,76.88,77.88,76.25,77.62,13943200,14.22
1997-11-26,76.81,77.50,76.38,76.62,33229600,14.04
1997-11-25,78.06,78.12,76.00,76.44,70640800,14.00
1997-11-24,79.69,80.88,78.12,78.12,56716000,14.31
1997-11-21,81.75,81.75,79.69,80.25,57960800,14.70
1997-11-20,79.50,81.38,78.75,80.88,53910800,14.81
1997-11-19,78.62,79.81,78.19,79.06,43050000,14.48
1997-11-18,80.25,80.62,78.56,78.75,44351600,14.43
1997-11-17,80.00,81.12,79.50,80.44,56116800,14.73
1997-11-14,78.31,79.12,76.88,78.75,51246800,14.43
1997-11-13,76.06,78.00,74.75,77.94,71534400,14.28
1997-11-12,75.88,78.00,74.75,74.94,80271200,13.73
1997-11-11,75.12,77.38,75.00,76.25,41917600,13.97
1997-11-10,77.31,78.25,74.89,75.12,79038800,13.76
1997-11-07,72.31,78.00,72.02,77.44,159223600,14.18
1997-11-06,74.94,74.94,72.94,73.50,91430800,13.46
1997-11-05,77.00,77.00,74.38,74.62,101704800,13.67
1997-11-04,78.62,79.50,75.12,75.94,99530800,13.91
1997-11-03,78.44,79.00,77.61,78.50,66579600,14.38
1997-10-31,78.25,78.38,76.25,77.00,87862000,14.10
1997-10-30,77.75,79.00,75.62,75.75,106263200,13.88
1997-10-29,83.12,83.25,79.25,80.25,131943200,14.70
1997-10-28,79.69,86.75,69.25,85.00,207800400,15.56
1997-10-27,78.64,79.75,73.94,74.75,105164000,13.69
1997-10-24,83.25,83.50,78.25,80.00,122778800,14.65
1997-10-23,82.00,83.62,80.75,81.88,93489600,14.99
1997-10-22,85.88,86.12,83.88,83.94,50656400,15.37
1997-10-21,85.94,85.94,84.88,85.12,60264800,15.59
1997-10-20,84.25,85.12,83.12,84.06,74026800,15.39
1997-10-17,84.62,85.12,81.88,83.00,98338400,15.20
1997-10-16,87.50,87.56,84.62,85.38,90182000,15.63
1997-10-15,85.56,87.25,85.50,86.69,265154400,15.87
1997-10-14,92.62,93.00,90.06,91.81,87709200,16.81
1997-10-13,93.50,93.62,91.75,92.56,46409600,16.95
1997-10-10,94.12,94.23,93.00,93.00,39668000,17.03
1997-10-09,94.12,95.25,93.62,94.69,42205600,17.34
1997-10-08,94.50,95.00,93.56,94.56,48621600,17.32
1997-10-07,94.12,95.62,93.62,95.25,42537600,17.44
1997-10-06,94.12,94.75,93.19,93.50,39713600,17.12
1997-10-03,94.75,94.75,92.25,93.31,43604000,17.09
1997-10-02,93.56,93.81,91.69,93.12,28330400,17.05
1997-10-01,92.75,93.38,90.62,93.25,74075600,17.08
1997-09-30,94.88,95.00,92.25,92.31,62021200,16.90
1997-09-29,93.69,96.00,93.38,95.38,27963200,17.46
1997-09-26,94.12,94.12,92.88,93.06,52354800,17.04
1997-09-25,94.75,96.19,93.00,93.12,54458400,17.05
1997-09-24,99.00,99.12,95.38,95.62,60664800,17.51
1997-09-23,96.88,99.25,96.62,99.12,57432000,18.15
1997-09-22,95.56,97.69,95.38,96.38,43994000,17.65
1997-09-19,95.25,95.62,94.81,95.44,45282400,17.48
1997-09-18,96.06,97.50,94.88,95.00,37023200,17.40
1997-09-17,97.12,97.75,95.00,95.66,70784000,17.52
1997-09-16,93.00,96.38,92.50,95.81,59700400,17.54
1997-09-15,94.19,95.44,92.00,92.06,33224000,16.86
1997-09-12,94.19,94.75,93.50,94.25,42529600,17.26
1997-09-11,94.88,96.00,93.25,95.25,51296000,17.44
1997-09-10,97.38,98.17,95.50,95.50,55259200,17.49
1997-09-09,96.19,97.81,96.00,97.75,56717600,17.90
1997-09-08,95.69,96.81,95.25,95.94,40360400,17.57
1997-09-05,95.75,96.25,94.38,94.56,39409200,17.32
1997-09-04,93.75,95.88,93.50,94.62,46934400,17.33
1997-09-03,95.00,96.00,93.75,93.81,46066400,17.18
1997-09-02,93.12,95.50,93.00,95.06,50916400,17.41
1997-08-29,91.75,93.38,91.50,92.12,38895600,16.87
1997-08-28,92.38,94.25,91.06,92.38,58621600,16.92
1997-08-27,92.06,94.12,91.88,94.06,44534400,17.22
1997-08-26,93.50,94.25,92.56,92.69,46042800,16.97
1997-08-25,95.56,96.62,93.50,94.19,65676400,17.25
1997-08-22,91.75,96.25,91.69,96.19,120192400,17.61
1997-08-21,100.88,100.88,97.69,98.38,62813200,18.01
1997-08-20,98.50,100.75,97.38,100.50,62654800,18.40
1997-08-19,96.00,98.25,95.36,97.91,68073600,17.93
1997-08-18,91.75,94.75,89.88,94.56,80085600,17.32
1997-08-15,95.38,95.75,92.00,92.12,66631600,16.87
1997-08-14,96.88,97.25,95.06,95.88,48156400,17.56
1997-08-13,97.25,98.12,94.25,96.38,63879200,17.65
1997-08-12,97.12,98.62,95.00,95.31,47946800,17.45
1997-08-11,97.25,97.88,93.75,96.12,73399600,17.60
1997-08-08,98.38,99.77,95.88,97.81,83373600,17.91
1997-08-07,101.50,101.81,100.00,100.06,62813600,18.32
1997-08-06,100.31,102.00,98.44,100.06,74238000,18.32
1997-08-05,97.69,100.12,96.88,99.69,86284400,18.25
1997-08-04,93.50,97.00,92.88,96.75,69578400,17.72
1997-08-01,92.75,94.31,90.50,93.62,87386800,17.14
1997-07-31,90.19,92.12,89.19,91.81,71150800,16.81
1997-07-30,87.50,90.38,87.25,89.38,42040800,16.37
1997-07-29,87.62,88.50,86.88,88.12,38321200,16.13
1997-07-28,89.25,89.75,87.94,88.56,31066400,16.21
1997-07-25,89.75,91.12,88.38,89.19,49560000,16.33
1997-07-24,89.00,90.62,88.38,89.75,48846000,16.43
1997-07-23,89.62,90.75,89.00,89.31,66578000,16.35
1997-07-22,85.56,88.94,85.39,88.75,63344000,16.25
1997-07-21,86.19,86.50,84.56,85.69,57112400,15.69
1997-07-18,86.75,87.62,84.75,86.44,89768400,15.82
1997-07-17,88.25,89.69,86.12,87.81,102946400,16.07
1997-07-16,86.38,88.88,84.75,88.38,188827600,16.18
1997-07-15,80.75,81.94,79.69,80.91,137650400,14.81
1997-07-14,77.25,78.98,76.75,78.75,91014800,14.42
1997-07-11,150.50,154.00,149.88,153.81,88641600,14.08
1997-07-10,152.50,153.50,149.75,150.12,104671200,13.74
1997-07-09,151.00,154.56,151.00,152.62,134427200,13.97
1997-07-08,147.81,150.38,146.25,149.62,88640800,13.69
1997-07-07,145.69,149.00,145.38,147.38,81052800,13.49
1997-07-03,144.62,145.31,143.00,144.94,69645600,13.27
1997-07-02,140.00,143.12,139.00,143.00,126900000,13.09
1997-07-01,142.00,142.12,138.62,139.06,120094400,12.73
1997-06-30,142.62,143.56,140.75,141.81,73996800,12.98
1997-06-27,145.00,145.12,142.00,142.25,83198400,13.02
1997-06-26,145.38,146.62,143.62,143.69,89320800,13.15
1997-06-25,148.75,148.88,145.88,146.69,71621600,13.43
1997-06-24,146.50,148.56,145.19,148.00,59868800,13.55
1997-06-23,146.00,147.25,145.12,145.19,55217600,13.29
1997-06-20,146.38,148.69,146.00,146.75,70870400,13.43
1997-06-19,146.50,147.50,144.75,146.44,67169600,13.40
1997-06-18,147.44,148.50,146.06,146.56,77522400,13.41
1997-06-17,147.31,150.12,146.50,149.69,84719200,13.70
1997-06-16,145.62,147.38,144.62,147.25,54288800,13.48
1997-06-13,143.88,147.00,142.25,144.75,120024800,13.25
1997-06-12,143.00,145.50,142.00,143.66,147144800,13.15
1997-06-11,145.25,147.88,142.12,147.50,104075200,13.50
1997-06-10,148.44,149.00,144.62,145.19,109618400,13.29
1997-06-09,147.88,149.75,147.88,149.25,95966400,13.66
1997-06-06,143.88,146.88,143.00,146.00,85673600,13.36
1997-06-05,144.38,145.48,142.62,143.14,112872000,13.10
1997-06-04,145.75,148.00,141.25,142.50,173323200,13.04
1997-06-03,148.50,148.50,144.83,145.00,178820800,13.27
1997-06-02,154.00,154.62,149.12,149.75,186443200,13.71
1997-05-30,142.50,153.62,140.00,151.50,459014400,13.87
1997-05-29,167.38,167.48,162.88,163.77,93404800,14.99
1997-05-28,169.69,169.75,165.50,167.12,110245600,15.30
1997-05-27,163.38,169.38,162.50,169.31,106044800,15.50
1997-05-23,162.75,164.00,161.50,163.19,43351200,14.94
1997-05-22,162.75,163.75,159.75,161.38,71460000,14.77
1997-05-21,163.50,165.12,162.00,162.50,105252800,14.87
1997-05-20,155.50,161.12,155.50,161.00,94090400,14.74
1997-05-19,155.25,156.75,153.00,154.75,53624000,14.16
1997-05-16,156.75,158.06,155.00,155.12,85354400,14.20
1997-05-15,153.62,158.62,152.88,158.12,92104800,14.47
1997-05-14,149.50,152.88,146.12,152.75,192022400,13.98
1997-05-13,158.00,158.50,151.00,152.38,153694400,13.95
1997-05-12,160.12,160.50,158.12,159.12,68047200,14.56
1997-05-09,160.88,161.50,157.75,159.50,93159200,14.60
1997-05-08,155.12,160.36,155.00,158.75,99770400,14.53
1997-05-07,156.00,160.00,155.75,155.88,81708000,14.27
1997-05-06,160.62,161.00,157.38,158.00,103409600,14.46
1997-05-05,158.50,162.50,157.56,162.50,104702400,14.87
1997-05-02,154.75,157.62,154.00,157.62,77264000,14.43
1997-05-01,153.38,154.88,151.88,153.75,96868000,14.07
1997-04-30,149.50,153.50,149.38,153.12,122580000,14.01
1997-04-29,149.12,150.12,148.00,150.00,84341600,13.73
1997-04-28,144.25,147.00,143.25,146.38,80194400,13.39
1997-04-25,144.25,145.88,143.88,143.88,79637600,13.16
1997-04-24,148.25,149.12,146.12,146.12,118114400,13.37
1997-04-23,141.25,146.62,140.88,146.25,121205600,13.38
1997-04-22,138.62,141.25,137.50,140.88,81165600,12.89
1997-04-21,137.00,140.14,136.25,138.38,89620000,12.66
1997-04-18,140.38,140.38,137.00,137.12,106872000,12.55
1997-04-17,135.25,138.94,134.50,138.00,130948000,12.63
1997-04-16,131.00,134.50,130.88,134.00,100414400,12.26
1997-04-15,132.12,133.50,128.25,131.00,199704800,11.99
1997-04-14,132.12,133.88,130.44,133.75,154790400,12.24
1997-04-11,135.25,135.25,129.75,130.50,192564000,11.94
1997-04-10,142.75,142.75,137.02,137.25,123181600,12.56
1997-04-09,147.50,148.25,142.00,142.25,81705600,13.02
1997-04-08,145.50,146.75,144.38,146.61,84747200,13.41
1997-04-07,146.00,149.12,144.94,145.12,98964000,13.28
1997-04-04,139.88,145.38,139.62,145.00,125324800,13.27
1997-04-03,136.25,141.00,136.12,140.62,102904800,12.87
1997-04-02,138.88,139.38,136.50,137.00,102557600,12.53
1997-04-01,137.62,139.75,137.38,139.31,90782400,12.75
1997-03-31,138.75,140.25,137.00,139.12,107790400,12.73
1997-03-27,142.50,143.88,137.25,139.12,140616000,12.73
1997-03-26,134.75,140.75,134.25,140.62,127732800,12.87
1997-03-25,131.25,135.00,130.00,133.25,115583200,12.19
1997-03-24,129.62,131.12,125.75,130.62,169920800,11.95
1997-03-21,133.62,134.19,130.38,130.50,82396800,11.94
1997-03-20,133.62,135.25,131.25,133.25,107778400,12.19
1997-03-19,135.50,136.00,132.00,133.38,134926400,12.20
1997-03-18,137.25,138.00,134.88,136.75,95223200,12.51
1997-03-17,136.12,136.75,131.38,136.38,161466400,12.48
1997-03-14,142.12,143.25,137.50,137.88,81598400,12.61
1997-03-13,141.62,143.50,140.00,141.25,90898400,12.92
1997-03-12,143.12,143.88,140.00,142.75,98388000,13.06
1997-03-11,144.62,146.12,143.50,143.88,80986400,13.16
1997-03-10,143.25,145.75,141.50,144.75,82115200,13.24
1997-03-07,146.50,148.00,142.50,143.50,86213600,13.13
1997-03-06,149.50,150.25,145.12,145.38,115592000,13.30
1997-03-05,148.00,149.62,147.62,149.50,99617600,13.68
1997-03-04,146.62,149.62,146.00,146.38,120270400,13.39
1997-03-03,141.12,146.00,140.50,145.88,82524000,13.35
1997-02-28,139.50,144.62,137.00,141.88,149775200,12.98
1997-02-27,146.12,146.25,139.62,139.73,101312000,12.78
1997-02-26,148.50,148.75,144.75,146.38,94690400,13.39
1997-02-25,150.75,151.38,147.50,148.88,99163200,13.62
1997-02-24,143.88,149.50,142.25,149.12,131964800,13.64
1997-02-21,149.50,149.64,145.38,146.38,127490400,13.39
1997-02-20,152.25,153.00,149.36,149.88,128985600,13.71
1997-02-19,154.12,155.75,153.25,153.88,55190400,14.08
1997-02-18,154.25,155.12,152.12,154.62,60033600,14.15
1997-02-14,156.12,157.00,153.50,154.50,69313600,14.14
1997-02-13,158.00,159.00,156.00,157.00,96499200,14.36
1997-02-12,151.75,157.00,150.50,156.75,112742400,14.34
1997-02-11,154.12,154.75,146.50,151.75,151842400,13.88
1997-02-10,157.75,158.62,150.98,151.62,126322400,13.87
1997-02-07,155.25,157.25,154.25,156.38,117951200,14.31
1997-02-06,156.88,157.38,150.75,153.12,180376800,14.01
1997-02-05,162.88,163.00,155.00,157.25,187991200,14.39
1997-02-04,164.25,164.88,162.38,164.75,89346400,15.07
1997-02-03,163.50,165.00,162.00,163.88,77328000,14.99
1997-01-31,160.62,164.00,160.25,162.25,100647200,14.84
1997-01-30,156.62,160.25,155.75,160.12,88168000,14.65
1997-01-29,152.50,154.75,151.50,154.75,74363200,14.16
1997-01-28,152.62,153.75,149.75,151.00,58843200,13.81
1997-01-27,150.89,152.25,149.25,150.12,69532000,13.73
1997-01-24,152.00,154.62,150.38,150.50,114352000,13.77
1997-01-23,153.25,155.88,151.62,151.75,99123200,13.88
1997-01-22,148.50,152.25,146.75,152.12,88490400,13.91
1997-01-21,145.12,148.38,144.88,148.06,64573600,13.54
1997-01-20,144.38,145.94,143.98,145.25,58668800,13.29
1997-01-17,142.00,145.38,142.00,144.06,97962400,13.18
1997-01-16,143.75,146.00,142.06,142.38,133381600,13.02
1997-01-15,147.50,147.88,141.50,142.00,227419200,12.99
1997-01-14,147.88,149.75,146.50,147.12,113872800,13.46
1997-01-13,145.75,147.77,144.00,146.88,116600000,13.43
1997-01-10,142.12,144.75,141.50,144.50,111907200,13.22
1997-01-09,143.38,144.00,141.75,143.00,77420000,13.08
1997-01-08,144.00,145.62,141.77,142.25,125510400,13.01
1997-01-07,138.56,143.50,137.00,143.38,96153600,13.11
1997-01-06,139.12,141.75,137.75,138.88,120549600,12.70
1997-01-03,133.00,138.50,132.62,138.38,95648000,12.66
1997-01-02,131.75,132.00,127.62,130.38,97639200,11.92
1996-12-31,133.38,134.00,130.75,130.94,51322400,11.98
1996-12-30,136.12,136.62,133.25,133.25,45784000,12.19
1996-12-27,137.12,137.25,134.88,135.38,33370400,12.38
1996-12-26,135.88,138.25,135.12,136.62,49676800,12.50
1996-12-24,132.38,135.62,130.88,135.50,34854400,12.39
1996-12-23,134.88,134.88,132.12,132.25,57603200,12.10
1996-12-20,138.00,138.00,134.25,134.62,107156000,12.31
1996-12-19,137.38,138.88,136.00,137.50,89845600,12.58
1996-12-18,132.25,135.88,131.25,135.75,85812000,12.42
1996-12-17,126.62,130.88,126.38,130.00,119589600,11.89
1996-12-16,133.38,133.88,126.88,127.25,118759200,11.64
1996-12-13,136.62,137.12,132.00,132.38,125048800,12.11
1996-12-12,141.12,141.50,136.75,136.88,151984800,12.52
1996-12-11,128.75,137.00,128.00,136.88,168052000,12.52
1996-12-10,132.75,133.38,129.00,129.12,86302400,11.81
1996-12-09,125.75,130.12,125.75,130.12,59799200,11.90
1996-12-06,124.50,127.62,123.38,125.69,104533600,11.50
1996-12-05,130.38,130.38,127.25,128.25,82200800,11.73
1996-12-04,127.00,129.62,125.88,129.50,97301600,11.84
1996-12-03,127.38,129.38,125.62,125.88,75824000,11.51
1996-12-02,126.00,127.50,124.38,127.12,62268000,11.63
1996-11-29,126.88,127.25,126.62,126.88,19584800,11.60
1996-11-27,124.38,127.25,123.50,126.62,85092800,11.58
1996-11-26,121.88,124.50,119.50,123.75,124950400,11.32
1996-11-25,121.88,122.62,119.38,121.50,62263200,11.11
1996-11-22,119.75,122.62,119.25,122.50,76026400,11.20
1996-11-21,121.75,121.88,117.75,118.88,95869600,10.87
1996-11-20,121.38,124.50,120.64,120.88,99407200,11.06
1996-11-19,115.12,121.00,115.00,120.75,89967200,11.04
1996-11-18,116.25,117.00,113.62,115.38,98204800,10.55
1996-11-15,120.25,120.25,115.38,115.88,121340000,10.60
1996-11-14,118.62,121.25,118.12,119.88,77549600,10.96
1996-11-13,121.12,121.38,118.52,119.50,72973600,10.93
1996-11-12,125.00,125.12,120.12,121.00,98851200,11.07
1996-11-11,122.00,124.00,121.25,123.88,49158400,11.33
1996-11-08,121.88,123.00,120.38,122.25,69125600,11.18
1996-11-07,120.00,124.75,118.75,122.12,129250400,11.17
1996-11-06,114.00,119.38,113.25,118.88,111770400,10.87
1996-11-05,110.38,114.38,110.38,114.00,82406400,10.43
1996-11-04,108.88,110.75,108.38,110.38,46838400,10.10
1996-11-01,109.88,109.88,108.00,108.75,61486400,9.95
1996-10-31,107.25,110.12,107.12,109.88,66129600,10.05
1996-10-30,104.88,107.38,104.75,106.75,69940000,9.76
1996-10-29,106.62,107.25,103.75,104.38,77648000,9.54
1996-10-28,105.88,107.50,105.62,106.00,61611200,9.69
1996-10-25,107.25,109.38,105.38,105.38,56904800,9.63
1996-10-24,109.88,111.25,107.50,107.50,69354400,9.83
1996-10-23,105.25,109.50,104.75,109.38,83144800,10.00
1996-10-22,107.00,107.75,104.75,105.50,97193600,9.64
1996-10-21,109.62,111.23,107.12,107.75,66499200,9.85
1996-10-18,110.75,110.75,109.25,110.00,62257600,10.06
1996-10-17,113.25,113.88,110.75,110.75,67586400,10.12
1996-10-16,110.50,112.98,109.03,112.62,87092000,10.30
1996-10-15,114.12,114.25,109.73,111.12,160209600,10.16
1996-10-14,106.62,108.25,105.62,107.62,89480800,9.84
1996-10-11,102.62,105.38,102.50,105.38,88411200,9.63
1996-10-10,99.25,101.88,99.12,99.88,67277600,9.13
1996-10-09,103.75,104.00,100.75,100.88,105073600,9.22
1996-10-08,105.50,107.00,101.38,101.62,112148800,9.29
1996-10-07,101.75,105.00,101.75,104.38,52123200,9.54
1996-10-04,100.75,101.75,100.00,101.69,44334400,9.30
1996-10-03,98.88,100.25,98.12,99.50,71356000,9.10
1996-10-02,96.00,99.38,95.88,99.00,71916800,9.05
1996-10-01,94.62,96.12,94.25,95.75,55946400,8.75
1996-09-30,96.75,97.00,95.25,95.44,42668000,8.72
1996-09-27,97.75,97.75,96.50,96.88,33680000,8.86
1996-09-26,97.62,99.50,96.50,97.38,82620800,8.90
1996-09-25,97.12,97.50,96.25,97.25,46242400,8.89
1996-09-24,96.12,97.75,96.12,96.50,63469600,8.82
1996-09-23,96.62,97.00,95.25,95.75,48962400,8.75
1996-09-20,97.12,98.12,96.00,97.38,81262400,8.90
1996-09-19,95.25,97.50,95.00,97.00,66176000,8.87
1996-09-18,94.88,97.50,93.38,95.62,103812000,8.74
1996-09-17,94.50,95.00,92.38,94.25,152990400,8.62
1996-09-16,88.12,89.38,87.62,88.62,70357600,8.10
1996-09-13,86.56,88.48,85.50,88.12,82940000,8.06
1996-09-12,85.25,85.62,84.62,85.38,49197600,7.81
1996-09-11,83.88,85.12,83.75,85.00,46831200,7.77
1996-09-10,83.38,84.52,82.75,84.31,77851200,7.71
1996-09-09,81.38,83.62,81.25,83.50,56342400,7.63
1996-09-06,81.38,82.12,80.50,81.25,39244000,7.43
1996-09-05,81.62,82.00,80.38,80.62,54436000,7.37
1996-09-04,81.75,82.50,81.38,82.25,39469600,7.52
1996-09-03,79.12,81.88,78.50,81.62,50458400,7.46
1996-08-30,81.25,81.50,79.75,79.81,26062400,7.30
1996-08-29,81.12,81.88,80.88,81.38,37079200,7.44
1996-08-28,81.75,82.25,81.12,81.25,32015200,7.43
1996-08-27,81.38,81.62,80.25,81.50,41030400,7.45
1996-08-26,81.38,81.50,80.50,81.25,32749600,7.43
1996-08-23,82.62,83.12,81.56,81.62,32100800,7.46
1996-08-22,80.88,83.00,80.62,83.00,58090400,7.59
1996-08-21,78.75,80.25,78.50,80.25,45863200,7.34
1996-08-20,80.75,80.88,79.50,79.50,33337600,7.27
1996-08-19,80.75,81.12,79.75,80.75,30192000,7.38
1996-08-16,81.62,82.12,80.88,81.00,44319200,7.41
1996-08-15,81.62,82.25,81.25,81.75,30832000,7.47
1996-08-14,80.62,82.00,80.50,81.75,50572800,7.47
1996-08-13,81.38,81.88,79.50,80.25,60300000,7.34
1996-08-12,82.12,83.25,81.25,82.12,53275200,7.51
1996-08-09,79.88,82.62,79.50,82.38,121416800,7.53
1996-08-08,81.75,82.14,80.50,80.75,86504800,7.38
1996-08-07,80.25,82.62,80.00,82.36,109771200,7.53
1996-08-06,77.75,79.88,77.50,79.88,64801600,7.30
1996-08-05,78.75,79.62,78.12,78.12,60604800,7.14
1996-08-02,78.00,79.12,77.86,78.75,107475200,7.20
1996-08-01,75.38,77.03,74.88,77.00,81130400,7.04
1996-07-31,74.52,75.38,74.12,75.12,64205600,6.87
1996-07-30,73.62,74.62,73.06,74.38,58967200,6.80
1996-07-29,74.00,75.12,72.88,72.88,70988800,6.66
1996-07-26,72.62,74.38,72.38,74.25,82870400,6.78
1996-07-25,70.64,72.25,69.75,72.12,74887200,6.59
1996-07-24,66.38,70.25,66.02,69.00,133832000,6.30
1996-07-23,72.75,72.75,69.00,69.50,105624000,6.35
1996-07-22,72.62,72.75,71.36,72.25,52232000,6.60
1996-07-19,72.25,73.38,71.62,72.75,76216000,6.65
1996-07-18,72.12,72.75,71.25,72.50,80169600,6.62
1996-07-17,74.00,74.25,70.75,71.62,199531200,6.54
1996-07-16,68.62,70.12,64.12,70.00,200755200,6.40
1996-07-15,70.50,70.88,68.62,69.12,97682400,6.32
1996-07-12,70.88,71.78,70.12,71.25,141623200,6.51
1996-07-11,71.62,72.00,68.62,69.50,145704000,6.35
1996-07-10,73.00,73.12,71.50,72.88,91695200,6.66
1996-07-09,73.88,74.25,73.12,73.38,35956800,6.70
1996-07-08,72.25,74.50,72.00,73.00,65053600,6.67
1996-07-05,73.00,74.50,72.00,72.12,39507200,6.59
1996-07-03,74.62,75.00,73.62,74.88,60736000,6.84
1996-07-02,74.88,75.89,74.50,74.75,51651200,6.83
1996-07-01,73.75,75.38,73.38,75.12,35018400,6.86
1996-06-28,74.12,74.38,73.25,73.44,32252800,6.71
1996-06-27,72.38,74.00,71.56,73.88,46257600,6.75
1996-06-26,73.00,73.00,71.12,72.50,59177600,6.62
1996-06-25,74.00,74.50,72.12,72.88,34814400,6.66
1996-06-24,71.38,74.25,71.25,73.61,57836800,6.72
1996-06-21,71.38,71.62,70.38,71.38,54253600,6.52
1996-06-20,71.50,71.88,70.25,71.12,73817600,6.50
1996-06-19,70.75,71.75,70.38,71.38,71435200,6.52
1996-06-18,72.00,72.12,70.25,70.38,60051200,6.43
1996-06-17,73.12,73.25,71.25,72.00,70758400,6.58
1996-06-14,74.88,75.00,72.75,73.00,61307200,6.67
1996-06-13,76.75,76.75,74.75,75.00,62036000,6.85
1996-06-12,76.38,77.75,75.88,76.75,66422400,7.01
1996-06-11,74.38,75.88,74.00,75.25,42351200,6.87
1996-06-10,75.25,75.25,74.12,74.12,36408000,6.77
1996-06-07,73.77,75.50,73.50,75.25,70562400,6.87
1996-06-06,77.25,77.50,75.12,75.25,51574400,6.87
1996-06-05,76.00,77.00,75.62,76.88,35413600,7.02
1996-06-04,77.00,77.50,75.88,76.31,56274400,6.97
1996-06-03,75.12,77.00,74.75,76.62,69614400,7.00
1996-05-31,73.88,75.62,73.66,75.50,145089600,6.90
1996-05-30,71.38,71.62,70.75,71.50,61696800,6.53
1996-05-29,72.62,73.00,71.25,71.38,59422400,6.52
1996-05-28,71.12,73.00,71.12,72.50,53196800,6.62
1996-05-24,70.88,71.38,70.62,71.00,33536800,6.49
1996-05-23,70.12,71.75,69.62,70.88,45295200,6.47
1996-05-22,69.75,70.12,69.12,69.88,45796800,6.38
1996-05-21,71.00,71.25,70.12,70.25,39953600,6.42
1996-05-20,71.38,71.75,70.88,71.00,33077600,6.49
1996-05-17,72.25,72.38,71.00,71.12,40084000,6.50
1996-05-16,71.75,72.25,71.25,71.88,40033600,6.57
1996-05-15,72.62,73.62,72.25,72.38,60852000,6.61
1996-05-14,72.00,73.50,71.88,72.88,114499200,6.66
1996-05-13,69.12,71.75,69.00,71.75,76656800,6.55
1996-05-10,69.25,69.50,68.88,69.12,48227200,6.32
1996-05-09,68.88,69.62,68.38,68.62,50893600,6.27
1996-05-08,67.62,69.00,66.50,68.75,64528800,6.28
1996-05-07,68.88,69.25,67.75,67.88,42147200,6.20
1996-05-06,68.62,69.00,67.88,68.75,40720800,6.28
1996-05-03,68.25,69.38,68.00,68.69,61840800,6.28
1996-05-02,67.88,68.88,67.75,68.00,63019200,6.21
1996-05-01,67.38,68.94,67.25,67.88,52056800,6.20
1996-04-30,67.88,68.00,67.23,67.75,46836800,6.19
1996-04-29,68.88,69.00,67.88,68.12,35319200,6.22
1996-04-26,69.62,70.38,69.00,69.25,73344800,6.32
1996-04-25,70.00,70.00,68.75,69.62,77232800,6.36
1996-04-24,69.00,70.38,68.00,70.25,163722400,6.41
1996-04-23,67.52,68.12,66.75,68.11,63572000,6.22
1996-04-22,65.62,67.75,65.62,67.75,83480800,6.19
1996-04-19,66.50,66.50,65.12,65.25,62551200,5.96
1996-04-18,64.38,65.88,64.25,65.75,73107200,6.00
1996-04-17,64.62,64.97,63.73,64.19,70596000,5.86
1996-04-16,64.00,65.00,63.75,64.88,191147200,5.92
1996-04-15,59.75,60.88,59.62,60.62,42540800,5.54
1996-04-12,60.38,60.50,59.50,59.62,48440800,5.44
1996-04-11,61.38,62.00,59.88,60.44,105884000,5.52
1996-04-10,61.38,63.12,61.25,61.75,131409600,5.64
1996-04-09,61.50,62.12,60.62,61.88,115986400,5.65
1996-04-08,58.38,60.88,58.25,60.62,115408800,5.54
1996-04-04,57.75,59.38,57.38,59.25,72766400,5.41
1996-04-03,56.75,57.88,56.38,57.62,33368800,5.26
1996-04-02,57.12,57.25,56.62,56.88,17644800,5.19
1996-04-01,57.12,57.50,56.62,57.12,28519200,5.22
1996-03-29,56.73,57.38,56.25,56.88,36318400,5.19
1996-03-28,56.38,57.38,56.19,56.38,32305600,5.15
1996-03-27,56.38,57.38,56.12,56.62,51588800,5.17
1996-03-26,54.50,56.38,54.12,56.12,49976800,5.12
1996-03-25,56.38,56.75,54.75,54.89,45829600,5.01
1996-03-22,56.25,56.50,55.50,56.12,30303200,5.12
1996-03-21,55.62,56.50,55.12,55.88,47616800,5.10
1996-03-20,57.88,58.25,55.12,55.50,118391200,5.07
1996-03-19,59.81,59.88,58.38,58.75,44320000,5.36
1996-03-18,59.75,60.25,59.33,59.50,62223200,5.43
1996-03-15,56.50,59.12,56.25,58.88,87536800,5.38
1996-03-14,56.50,57.38,56.12,56.12,57525600,5.12
1996-03-13,55.62,56.88,54.88,56.12,69127200,5.12
1996-03-12,55.12,55.25,54.06,54.88,48633600,5.01
1996-03-11,54.00,55.38,53.86,55.25,75256000,5.04
1996-03-08,51.62,54.12,51.50,53.50,111921600,4.88
1996-03-07,53.38,53.75,52.75,53.12,74715200,4.85
1996-03-06,55.12,55.62,53.19,53.25,67897600,4.86
1996-03-05,55.00,55.88,54.75,55.38,59856800,5.06
1996-03-04,56.12,56.25,54.75,54.88,70285600,5.01
1996-03-01,57.62,57.75,55.00,56.06,145034400,5.12
1996-02-29,60.00,60.12,58.75,58.81,73402400,5.37
1996-02-28,60.50,61.50,60.50,60.75,42570400,5.55
1996-02-27,60.38,60.75,60.00,60.25,36168000,5.50
1996-02-26,60.75,61.12,60.00,60.38,35695200,5.51
1996-02-23,61.12,61.62,60.23,60.81,57186400,5.55
1996-02-22,59.50,61.25,59.12,61.00,89480800,5.57
1996-02-21,58.25,59.25,57.75,59.25,48394400,5.41
1996-02-20,57.25,58.50,57.12,57.88,41164800,5.28
1996-02-16,57.75,58.75,57.25,57.56,48668000,5.26
1996-02-15,57.75,58.25,57.38,57.50,48066400,5.25
1996-02-14,57.12,58.00,56.88,58.00,49426400,5.30
1996-02-13,56.50,57.88,56.00,57.12,77997600,5.22
1996-02-12,58.00,59.00,58.00,58.23,46727200,5.32
1996-02-09,57.88,58.62,57.38,58.00,50028800,5.30
1996-02-08,58.12,58.27,57.00,57.88,48796800,5.28
1996-02-07,59.12,59.56,57.50,58.25,70611200,5.32
1996-02-06,58.88,60.00,58.38,59.50,85640000,5.43
1996-02-05,57.12,58.50,56.88,58.50,67600800,5.34
1996-02-02,56.38,57.12,56.00,56.75,51456000,5.18
1996-02-01,55.00,56.50,54.86,56.25,66874400,5.14
1996-01-31,54.38,55.44,53.75,55.23,72689600,5.04
1996-01-30,54.50,54.75,53.75,54.12,43040000,4.94
1996-01-29,55.50,55.50,54.25,54.44,39158400,4.97
1996-01-26,54.12,55.00,53.62,55.00,66812800,5.02
1996-01-25,55.50,56.88,54.38,54.62,115267200,4.98
1996-01-24,53.38,55.00,53.00,54.75,94037600,5.00
1996-01-23,52.25,52.88,52.25,52.69,69244800,4.81
1996-01-22,51.38,52.52,51.00,52.00,106812800,4.74
1996-01-19,51.38,51.62,50.62,51.38,128462400,4.69
1996-01-18,50.75,51.62,50.25,51.00,132712000,4.65
1996-01-17,50.94,52.62,49.81,50.00,546630400,4.56
1996-01-16,53.88,55.88,52.00,55.75,150692800,5.09
1996-01-15,56.62,56.75,53.36,53.38,106633600,4.87
1996-01-12,57.12,57.50,55.25,56.62,70219200,5.17
1996-01-11,55.81,57.12,54.38,56.88,83769600,5.19
1996-01-10,54.25,55.00,53.25,54.12,137448000,4.94
1996-01-09,57.62,57.75,54.75,55.00,110116800,5.02
1996-01-08,58.12,58.38,57.38,57.62,17544000,5.26
1996-01-05,57.12,58.75,56.75,57.50,65434400,5.25
1996-01-04,58.75,58.88,56.00,57.50,100259200,5.25
1996-01-03,58.62,59.38,57.59,57.75,72678400,5.27
1996-01-02,57.38,58.75,56.88,58.62,62854400,5.35
1995-12-29,57.12,58.00,56.75,56.75,55903200,5.18
1995-12-28,58.00,58.12,57.00,57.12,63944800,5.21
1995-12-27,59.50,60.12,58.75,58.88,32307200,5.37
1995-12-26,59.00,59.88,58.88,59.38,22500000,5.42
1995-12-22,59.38,59.77,58.62,59.00,41667200,5.38
1995-12-21,60.00,60.38,59.25,59.50,59761600,5.43
1995-12-20,60.75,61.12,59.12,59.62,71931200,5.44
1995-12-19,57.75,60.94,57.50,60.38,93095200,5.51
1995-12-18,58.25,58.50,55.19,57.25,126525600,5.22
1995-12-15,60.25,60.88,58.12,58.25,131205600,5.31
1995-12-14,62.62,63.00,60.00,60.00,76008800,5.47
1995-12-13,62.50,63.25,62.00,62.62,50386400,5.71
1995-12-12,63.50,63.64,61.88,62.25,38964000,5.68
1995-12-11,63.75,64.00,63.38,63.50,38281600,5.79
1995-12-08,62.38,63.25,61.38,63.25,61020000,5.77
1995-12-07,61.00,61.62,60.38,61.50,45921600,5.61
1995-12-06,61.75,62.12,60.38,61.06,66432000,5.57
1995-12-05,62.00,62.00,60.88,61.38,52358400,5.60
1995-12-04,62.00,63.50,60.44,61.75,56004000,5.63
1995-12-01,61.38,61.75,60.62,61.00,58219200,5.57
1995-11-30,62.25,63.56,60.25,60.88,68048000,5.55
1995-11-29,64.00,64.50,62.25,63.00,72459200,5.75
1995-11-28,60.12,63.75,59.88,63.75,99812000,5.82
1995-11-27,63.50,63.69,59.89,60.00,121008000,5.47
1995-11-24,62.25,63.00,62.25,63.00,18368000,5.75
1995-11-22,63.38,63.75,61.75,61.88,48664800,5.65
1995-11-21,62.38,63.50,62.00,63.00,70495200,5.75
1995-11-20,63.75,64.12,61.94,62.12,71694400,5.67
1995-11-17,62.88,63.25,62.69,62.75,93374400,5.73
1995-11-16,63.88,65.00,62.88,62.88,82568800,5.74
1995-11-15,65.75,65.88,62.50,64.75,103201600,5.91
1995-11-14,66.00,66.62,65.06,65.12,53100800,5.94
1995-11-13,68.12,68.88,66.88,67.12,36456000,6.12
1995-11-10,68.50,69.25,67.75,68.25,50086400,6.23
1995-11-09,69.00,69.25,68.00,69.00,77737600,6.30
1995-11-08,67.25,68.00,65.06,65.94,101253600,6.02
1995-11-07,68.88,69.50,64.75,66.38,225472000,6.06
1995-11-06,72.25,72.50,70.64,70.81,37800000,6.46
1995-11-03,73.12,73.14,71.75,72.50,47605600,6.61
1995-11-02,71.12,73.00,70.88,72.88,80272000,6.65
1995-11-01,70.75,70.88,69.00,70.81,76340800,6.46
1995-10-31,70.75,71.38,69.88,69.88,74370400,6.38
1995-10-30,68.50,70.50,68.50,69.75,98684000,6.36
1995-10-27,66.12,68.12,66.12,67.88,61734400,6.19
1995-10-26,66.62,67.12,64.88,66.44,47912800,6.06
1995-10-25,67.88,67.88,66.38,66.50,47943200,6.06
1995-10-24,68.00,68.38,67.50,67.88,56356800,6.19
1995-10-23,66.25,67.62,65.98,67.50,54128800,6.15
1995-10-20,67.62,68.12,66.62,67.12,52790400,6.12
1995-10-19,67.38,68.25,66.50,68.00,66150400,6.20
1995-10-18,67.00,68.25,66.38,67.75,142411200,6.18
1995-10-17,64.12,65.62,63.12,65.50,133656800,5.97
1995-10-16,62.62,64.00,62.25,63.12,55199200,5.76
1995-10-13,64.50,64.62,62.50,62.75,79935200,5.72
1995-10-12,62.75,64.25,62.50,63.75,90520000,5.81
1995-10-11,63.25,63.50,62.00,62.88,78585600,5.73
1995-10-10,58.25,61.62,57.75,61.62,118409600,5.62
1995-10-09,61.62,61.62,59.38,60.12,79104000,5.48
1995-10-06,63.12,63.38,61.88,62.00,116396800,5.65
1995-10-05,58.62,60.88,58.38,60.88,79205600,5.55
1995-10-04,58.75,59.88,58.25,58.69,71613600,5.35
1995-10-03,59.36,60.12,58.88,59.81,80306400,5.45
1995-10-02,60.61,61.27,59.00,59.12,59953600,5.39
1995-09-29,62.25,62.75,60.00,60.12,76591200,5.48
1995-09-28,59.62,61.88,59.50,61.88,83437600,5.64
1995-09-27,59.12,59.44,57.25,59.31,133321600,5.41
1995-09-26,60.38,61.58,59.38,59.75,70076000,5.45
1995-09-25,60.50,60.50,58.88,60.00,75903200,5.47
1995-09-22,60.75,61.19,60.25,60.50,68509600,5.52
1995-09-21,62.00,62.75,61.00,61.14,71136800,5.58
1995-09-20,63.44,63.75,62.38,62.69,63268000,5.72
1995-09-19,61.75,63.75,61.62,62.69,69693600,5.72
1995-09-18,62.25,63.00,61.00,62.88,63196800,5.73
1995-09-15,63.75,64.50,61.25,62.12,99998400,5.66
1995-09-14,65.25,65.25,63.50,63.69,53280800,5.81
1995-09-13,64.88,65.62,64.31,64.88,52886400,5.92
1995-09-12,66.25,66.38,64.75,64.88,52924000,5.92
1995-09-11,65.50,66.62,65.50,65.62,53804800,5.98
1995-09-08,65.50,65.75,64.38,65.62,63664000,5.98
1995-09-07,64.98,66.00,64.25,65.00,125828000,5.93
1995-09-06,64.25,64.75,62.38,62.50,72960000,5.70
1995-09-05,61.38,63.75,60.88,63.69,59574400,5.81
1995-09-01,61.25,61.75,60.62,60.88,34721600,5.55
1995-08-31,61.00,62.00,60.62,61.38,50941600,5.60
1995-08-30,60.00,60.88,59.12,60.38,88683200,5.51
1995-08-29,58.75,59.75,57.12,58.88,142798400,5.37
1995-08-28,60.44,60.88,58.50,58.62,77804000,5.35
1995-08-25,61.12,61.12,59.75,60.38,91089600,5.51
1995-08-24,62.38,62.50,60.50,61.03,100023200,5.57
1995-08-23,62.75,63.25,61.98,62.38,65648000,5.69
1995-08-22,61.12,62.38,60.25,62.25,129546400,5.68
1995-08-21,64.88,65.00,59.88,60.25,175418400,5.49
1995-08-18,66.25,66.25,64.50,64.88,73496800,5.92
1995-08-17,67.00,67.12,65.44,65.62,66123200,5.98
1995-08-16,66.25,67.12,65.00,66.75,67332800,6.09
1995-08-15,67.00,67.25,64.62,65.50,67754400,5.97
1995-08-14,66.00,67.00,65.38,66.38,50202400,6.05
1995-08-11,65.75,66.50,65.12,66.12,68375200,6.03
1995-08-10,66.12,66.25,63.88,64.25,60408000,5.86
1995-08-09,66.62,66.75,65.50,66.12,70807200,6.03
1995-08-08,64.25,65.25,63.88,64.75,58122400,5.90
1995-08-07,62.50,63.88,62.25,63.50,51580000,5.79
1995-08-04,62.25,63.00,61.75,62.00,68723200,5.65
1995-08-03,59.75,62.75,59.12,62.12,117961600,5.66
1995-08-02,64.38,65.00,61.00,61.50,135620800,5.61
1995-08-01,65.00,65.00,62.50,63.25,94556800,5.77
1995-07-31,67.25,67.62,64.75,65.00,64880800,5.93
1995-07-28,68.62,69.12,66.75,67.12,68643200,6.12
1995-07-27,68.25,69.73,67.88,68.75,52663200,6.27
1995-07-26,69.62,69.88,67.50,68.12,89991200,6.21
1995-07-25,70.00,70.12,68.00,69.00,140957600,6.29
1995-07-24,63.38,67.50,63.11,67.25,122608000,6.13
1995-07-21,64.75,65.62,62.88,62.94,152450400,5.74
1995-07-20,65.50,67.00,64.38,64.50,199928000,5.88
1995-07-19,65.00,68.75,62.50,65.25,447652000,5.95
1995-07-18,77.12,77.38,73.00,73.25,137435200,6.68
1995-07-17,76.50,78.38,75.50,76.44,139681600,6.97
1995-07-14,71.75,75.81,71.25,75.50,87835200,6.88
1995-07-13,72.00,75.98,71.25,73.62,117482400,6.71
1995-07-12,70.88,72.50,69.75,72.25,84791200,6.58
1995-07-11,69.88,69.94,68.86,68.88,51932800,6.28
1995-07-10,68.62,70.50,68.25,70.27,83404000,6.40
1995-07-07,65.62,68.25,65.00,68.25,78961600,6.22
1995-07-06,63.75,65.50,63.00,65.44,52177600,5.96
1995-07-05,63.50,64.50,63.38,63.75,46887200,5.81
1995-07-03,63.38,63.75,63.00,63.31,13020800,5.77
1995-06-30,64.00,64.75,63.00,63.31,41468800,5.77
1995-06-29,63.75,64.62,63.00,63.81,60702400,5.82
1995-06-28,62.25,63.75,61.00,63.12,112888000,5.75
1995-06-27,64.62,64.62,62.38,62.62,92004800,5.71
1995-06-26,65.75,66.38,64.38,65.00,57357600,5.92
1995-06-23,65.38,66.38,64.88,65.62,52727200,5.98
1995-06-22,63.88,65.81,63.55,65.38,70946400,5.96
1995-06-21,66.12,66.19,63.38,63.66,119708800,5.80
1995-06-20,63.38,65.12,62.62,65.00,141030400,5.92
1995-06-19,58.50,62.12,58.38,61.75,127876000,5.63
1995-06-16,115.50,117.38,114.50,116.12,122411200,5.29
1995-06-15,112.62,115.62,112.62,115.12,91027200,5.25
1995-06-14,110.38,113.00,109.50,112.50,97881600,5.13
1995-06-13,113.38,113.50,110.75,111.00,107860800,5.06
1995-06-12,113.12,113.75,111.38,111.56,64686400,5.08
1995-06-09,113.75,114.75,112.62,112.75,54803200,5.14
1995-06-08,113.25,114.38,113.12,113.81,44441600,5.19
1995-06-07,112.50,113.73,111.25,113.12,117452800,5.15
1995-06-06,115.50,115.75,112.38,112.38,96516800,5.12
1995-06-05,117.25,117.25,115.38,115.75,77616000,5.27
1995-06-02,113.38,117.62,112.75,116.50,120323200,5.31
1995-06-01,112.50,115.75,112.38,114.75,117364800,5.23
1995-05-31,111.25,112.50,108.00,112.25,163680000,5.11
1995-05-30,116.12,116.75,109.00,110.50,242369600,5.03
1995-05-26,117.00,117.50,115.25,115.88,57699200,5.28
1995-05-25,116.25,118.12,115.25,117.50,85121600,5.35
1995-05-24,118.25,119.00,115.75,116.25,139008000,5.30
1995-05-23,114.50,117.00,114.38,116.50,122224000,5.31
1995-05-22,111.62,114.62,111.62,114.00,103174400,5.19
1995-05-19,110.50,113.12,110.25,111.38,146268800,5.07
1995-05-18,111.50,115.25,110.62,110.75,170598400,5.05
1995-05-17,109.75,111.38,109.62,110.75,103816000,5.05
1995-05-16,108.25,110.12,107.75,108.88,83606400,4.96
1995-05-15,108.88,109.25,107.25,108.38,72540800,4.94
1995-05-12,109.25,111.00,108.12,108.69,78270400,4.95
1995-05-11,108.12,109.88,107.12,109.25,115512000,4.98
1995-05-10,112.38,112.50,108.56,108.75,141251200,4.96
1995-05-09,112.62,112.88,109.38,111.25,138131200,5.07
1995-05-08,108.25,112.50,108.00,111.62,117291200,5.09
1995-05-05,110.88,111.75,108.25,108.62,143638400,4.95
1995-05-04,108.25,111.50,107.75,109.88,176945600,5.01
1995-05-03,104.00,107.62,104.00,107.38,89808000,4.89
1995-05-02,103.75,104.50,103.00,104.00,115572800,4.74
1995-05-01,103.50,105.12,102.88,104.12,115844800,4.74
1995-04-28,102.25,104.12,101.38,102.38,132334400,4.66
1995-04-27,99.50,102.00,99.48,100.62,91153600,4.59
1995-04-26,97.62,100.62,97.38,99.62,96080000,4.54
1995-04-25,96.50,98.75,96.50,98.25,128708800,4.48
1995-04-24,92.75,96.75,92.38,96.50,96052800,4.39
1995-04-21,93.12,94.25,92.38,92.88,87787200,4.23
1995-04-20,93.88,94.12,92.38,93.00,79468800,4.23
1995-04-19,94.00,94.50,91.88,93.31,95795200,4.25
1995-04-18,96.38,96.50,93.25,94.31,168217600,4.29
1995-04-17,95.12,97.50,93.50,94.00,156675200,4.28
1995-04-13,92.12,95.12,92.12,95.00,115472000,4.33
1995-04-12,91.38,91.88,90.25,91.75,83680000,4.18
1995-04-11,90.75,92.00,90.62,91.25,173561600,4.16
1995-04-10,87.00,88.50,86.50,88.50,79411200,4.03
1995-04-07,85.50,87.69,85.00,87.12,85091200,3.97
1995-04-06,87.00,87.64,85.12,85.50,79091200,3.89
1995-04-05,86.00,86.88,84.75,86.62,119211200,3.94
1995-04-04,88.88,90.12,86.25,86.56,100321600,3.94
1995-04-03,84.75,88.50,84.50,88.50,94400000,4.03
1995-03-31,83.50,86.38,83.00,84.88,150662400,3.86
1995-03-30,87.12,87.25,83.75,85.38,164172800,3.89
1995-03-29,88.50,90.00,85.50,87.06,160102400,3.96
1995-03-28,88.25,89.50,88.12,88.50,94750400,4.03
1995-03-27,86.12,87.75,86.00,87.50,67161600,3.98
1995-03-24,85.75,87.12,85.62,86.12,98563200,3.92
1995-03-23,84.38,85.75,84.23,85.38,110006400,3.89
1995-03-22,83.12,84.38,82.75,84.38,69624000,3.84
1995-03-21,83.38,84.25,83.06,83.25,83536000,3.79
1995-03-20,80.88,83.38,80.25,83.38,66764800,3.80
1995-03-17,81.75,81.75,80.88,80.89,38120000,3.68
1995-03-16,81.75,82.38,81.25,81.44,34500800,3.71
1995-03-15,82.38,82.75,81.50,81.88,34435200,3.73
1995-03-14,81.62,82.88,81.62,82.38,66921600,3.75
1995-03-13,80.50,82.00,80.38,81.38,73267200,3.71
1995-03-10,80.00,80.62,80.00,80.50,57476800,3.67
1995-03-09,80.00,80.88,79.12,80.19,84761600,3.65
1995-03-08,80.25,80.88,79.25,79.75,85804800,3.63
1995-03-07,82.00,82.12,80.12,80.38,85563200,3.66
1995-03-06,81.50,82.75,81.00,82.25,80664000,3.75
1995-03-03,78.88,82.12,78.75,81.88,140860800,3.73
1995-03-02,78.75,79.62,78.38,78.98,39121600,3.60
1995-03-01,79.75,80.52,78.75,78.75,65336000,3.59
1995-02-28,78.25,79.75,77.62,79.75,54179200,3.63
1995-02-27,78.25,79.00,77.88,78.31,51545600,3.57
1995-02-24,78.00,78.75,77.19,78.50,78345600,3.57
1995-02-23,80.00,80.62,78.00,78.06,87577600,3.55
1995-02-22,78.88,80.00,78.88,79.62,44088000,3.63
1995-02-21,78.88,79.38,78.25,79.00,67569600,3.60
1995-02-17,79.50,79.50,78.75,78.81,80916800,3.59
1995-02-16,79.88,80.75,79.50,79.88,94993600,3.64
1995-02-15,78.50,80.00,78.50,79.75,113956800,3.63
1995-02-14,77.12,78.50,77.12,78.50,68824000,3.57
1995-02-13,77.38,78.00,76.75,77.12,53864000,3.51
1995-02-10,77.38,78.50,77.12,77.38,88566400,3.52
1995-02-09,76.62,78.75,76.62,77.50,126497600,3.53
1995-02-08,74.12,76.88,74.00,76.62,135900800,3.49
1995-02-07,73.62,73.75,72.62,73.00,44675200,3.32
1995-02-06,73.38,74.38,73.38,73.62,56099200,3.35
1995-02-03,72.75,74.12,72.00,73.50,142459200,3.35
1995-02-02,70.50,72.27,70.50,72.19,88065600,3.29
1995-02-01,69.38,71.00,69.12,70.62,75233600,3.22
1995-01-31,69.88,70.00,68.98,69.38,84265600,3.16
1995-01-30,71.12,71.12,69.88,70.00,65137600,3.19
1995-01-27,70.50,71.50,70.25,71.00,80027200,3.23
1995-01-26,70.62,71.25,70.00,70.44,78633600,3.21
1995-01-25,70.00,71.75,69.50,70.88,152656000,3.22
1995-01-24,70.62,71.69,69.88,71.50,110656000,3.25
1995-01-23,68.38,70.62,68.00,70.38,105260800,3.20
1995-01-20,70.38,70.62,68.64,68.81,146233600,3.13
1995-01-19,69.25,70.75,69.00,70.69,146992000,3.22
1995-01-18,68.25,69.62,68.25,69.38,189520000,3.16
1995-01-17,68.12,69.38,66.88,67.00,118696000,3.05
1995-01-16,68.50,68.50,67.75,68.12,59564800,3.10
1995-01-13,67.62,68.50,67.50,68.12,126689600,3.10
1995-01-12,66.12,67.62,65.56,67.12,85384000,3.05
1995-01-11,66.88,67.38,66.00,66.25,58468800,3.01
1995-01-10,66.38,67.38,66.00,66.62,109320000,3.03
1995-01-09,64.88,66.00,64.88,66.00,75056000,3.00
1995-01-06,64.12,65.12,64.00,65.00,56316800,2.96
1995-01-05,63.75,65.00,63.62,64.12,60480000,2.92
1995-01-04,64.00,64.38,63.25,63.62,41865600,2.89
1995-01-03,63.62,64.02,63.00,63.75,41721600,2.90
