Date,Open,High,Low,Close,Volume,Adj Close
2017-01-20,36.759998,37.029999,36.580002,36.939999,23536700,36.939999
2017-01-19,36.509998,36.91,36.509998,36.57,13600200,36.57
2017-01-18,36.889999,37.009998,36.610001,36.759998,15375400,36.759998
2017-01-17,36.669998,36.830002,36.59,36.799999,20163000,36.799999
2017-01-13,36.709999,36.860001,36.619999,36.790001,15064600,36.790001
2017-01-12,36.830002,36.830002,36.32,36.709999,20310300,36.709999
2017-01-11,36.509998,37.00,36.509998,36.950001,21293700,36.950001
2017-01-10,36.549999,36.93,36.529999,36.540001,15897500,36.540001
2017-01-09,36.48,36.889999,36.48,36.610001,19449400,36.610001
2017-01-06,36.59,36.68,36.189999,36.48,15105100,36.48
2017-01-05,36.450001,36.720001,36.310001,36.349998,13956600,36.349998
2017-01-04,36.709999,36.77,36.34,36.41,15808300,36.41
2017-01-03,36.610001,36.93,36.27,36.599998,20124500,36.599998
2016-12-30,36.790001,36.799999,36.200001,36.27,17464900,36.27
2016-12-29,36.509998,36.720001,36.43,36.66,8447300,36.66
2016-12-28,37.099998,37.200001,36.580002,36.630001,12583100,36.630001
2016-12-27,36.91,37.330002,36.91,37.07,8995700,37.07
2016-12-23,36.93,36.98,36.77,36.970001,6286000,36.970001
2016-12-22,37.23,37.240002,36.810001,36.93,10783100,36.93
2016-12-21,37.25,37.349998,36.91,36.98,14320600,36.98
2016-12-20,36.950001,37.240002,36.889999,37.209999,18544500,37.209999
2016-12-19,36.34,36.950001,36.27,36.889999,18689200,36.889999
2016-12-16,36.720001,36.869999,36.09,36.310001,37794500,36.310001
2016-12-15,36.740002,37.16,36.529999,36.790001,23717700,36.790001
2016-12-14,36.700001,36.889999,36.459999,36.549999,30351600,36.549999
2016-12-13,36.009998,36.889999,35.93,36.799999,35358100,36.799999
2016-12-12,35.779999,36.09,35.669998,35.970001,21914900,35.970001
2016-12-09,35.75,35.900002,35.59,35.759998,16291200,35.759998
2016-12-08,35.48,36.029999,35.220001,35.700001,19915500,35.700001
2016-12-07,34.669998,35.57,34.450001,35.50,21555100,35.50
2016-12-06,34.389999,34.75,34.299999,34.720001,15101300,34.720001
2016-12-05,34.310001,34.419998,33.970001,34.389999,14418200,34.389999
2016-12-02,33.720001,34.259998,33.599998,34.16,21440700,34.16
2016-12-01,34.860001,34.93,33.560001,33.759998,29550100,33.759998
2016-11-30,35.200001,35.299999,34.700001,34.700001,26864000,34.700001
2016-11-29,35.639999,35.639999,35.27,35.310001,19571100,35.310001
2016-11-28,35.43,35.66,35.209999,35.509998,13509400,35.509998
2016-11-25,35.110001,35.450001,35.110001,35.439999,6349200,35.439999
2016-11-23,35.48,35.52,35.099998,35.200001,15843100,35.200001
2016-11-22,35.18,35.50,35.110001,35.48,22313500,35.48
2016-11-21,35.099998,35.200001,34.84,34.98,14195800,34.98
2016-11-18,34.900002,35.00,34.639999,34.950001,16516500,34.950001
2016-11-17,34.810001,35.02,34.630001,35.02,15731300,35.02
2016-11-16,34.900002,34.919998,34.540001,34.84,18535200,34.84
2016-11-15,34.639999,35.290001,34.610001,34.91,20651300,34.91
2016-11-14,34.560001,34.73,34.200001,34.48,22529400,34.48
2016-11-11,34.57,34.869999,34.34,34.610001,22549700,34.610001
2016-11-10,34.950001,34.950001,34.029999,34.50,28249900,34.50
2016-11-09,34.130001,34.849998,33.669998,34.75,25991200,34.75
2016-11-08,34.599998,34.950001,34.490002,34.740002,14789000,34.740002
2016-11-07,34.240002,34.75,34.150002,34.689999,18969600,34.689999
2016-11-04,33.529999,33.93,33.419998,33.610001,21866000,33.610001
2016-11-03,34.450001,34.52,33.869999,33.93,19382000,33.93
2016-11-02,34.599998,34.900002,34.470001,34.599998,21416400,34.339998
2016-11-01,34.900002,35.16,34.27,34.52,25368200,34.260601
2016-10-31,34.919998,35.080002,34.84,34.869999,19188600,34.607969
2016-10-28,34.869999,35.169998,34.709999,34.740002,22296400,34.478949
2016-10-27,35.099998,35.23,34.75,34.810001,14634700,34.548422
2016-10-26,35.040001,35.209999,34.740002,34.919998,19977600,34.657593
2016-10-25,35.139999,35.25,35.009998,35.099998,17860300,34.83624
2016-10-24,35.43,35.490002,35.110001,35.259998,21524700,34.995038
2016-10-21,35.209999,35.400002,34.810001,35.150002,20813200,34.885868
2016-10-20,35.41,35.669998,35.099998,35.43,25669500,35.163762
2016-10-19,36.07,36.09,35.23,35.509998,75229000,35.243159
2016-10-18,37.970001,38.049999,37.529999,37.75,42907800,37.466329
2016-10-17,37.549999,37.720001,37.240002,37.290001,15788100,37.009786
2016-10-14,37.189999,37.700001,37.16,37.450001,19123900,37.168584
2016-10-13,36.849998,37.130001,36.459999,36.970001,16936000,36.692191
2016-10-12,37.200001,37.25,36.810001,37.130001,14053900,36.850989
2016-10-11,37.91,38.00,36.82,37.27,27650500,36.989936
2016-10-10,38.25,38.360001,37.900002,38.02,14954300,37.7343
2016-10-07,38.080002,38.220001,37.779999,38.099998,16942500,37.813697
2016-10-06,37.84,38.16,37.580002,38.07,15171400,37.783924
2016-10-05,37.75,38.310001,37.639999,37.990002,22420800,37.704527
2016-10-04,37.77,37.939999,37.330002,37.540001,14393100,37.257907
2016-10-03,37.689999,37.950001,37.529999,37.66,14113600,37.377005
2016-09-30,37.470001,37.919998,37.439999,37.75,24279300,37.466329
2016-09-29,37.490002,37.529999,37.00,37.32,17675000,37.039559
2016-09-28,37.310001,37.50,37.150002,37.439999,19020800,37.158657
2016-09-27,36.900002,37.220001,36.630001,37.18,22391600,36.900612
2016-09-26,36.919998,36.939999,36.599998,36.650002,25518800,36.374596
2016-09-23,37.450001,37.650002,37.119999,37.189999,18062500,36.910535
2016-09-22,37.599998,37.830002,37.439999,37.549999,17013400,37.267831
2016-09-21,37.209999,37.459999,36.860001,37.450001,21233700,37.168584
2016-09-20,37.419998,37.43,36.939999,37.139999,24796900,36.860912
2016-09-19,37.689999,38.02,37.09,37.16,30531700,36.880762
2016-09-16,37.720001,38.049999,37.25,37.669998,74577900,37.386928
2016-09-15,35.740002,36.650002,35.540001,36.560001,23736000,36.285272
2016-09-14,35.509998,35.82,35.400002,35.619999,14074500,35.352333
2016-09-13,35.75,35.880001,35.32,35.610001,23591300,35.34241
2016-09-12,35.189999,36.119999,35.060001,36.080002,22796600,35.808879
2016-09-09,36.099998,36.389999,35.439999,35.439999,29457900,35.173686
2016-09-08,36.349998,36.59,36.119999,36.439999,20356500,36.166171
2016-09-07,36.650002,36.650002,36.380001,36.459999,18495600,36.186021
2016-09-06,36.380001,36.599998,36.169998,36.57,22337800,36.295195
2016-09-02,36.209999,36.330002,35.950001,36.080002,16726700,35.808879
2016-09-01,35.990002,36.040001,35.580002,36.02,18925800,35.749329
2016-08-31,35.619999,35.900002,35.580002,35.889999,20562700,35.620305
2016-08-30,35.59,35.740002,35.52,35.700001,15183200,35.431734
2016-08-29,35.48,35.669998,35.150002,35.549999,15264300,35.28286
2016-08-26,35.110001,35.580002,35.049999,35.259998,14469900,34.995038
2016-08-25,35.049999,35.220001,34.900002,35.09,12428000,34.826317
2016-08-24,35.32,35.41,35.02,35.150002,16343500,34.885868
2016-08-23,35.50,35.689999,35.299999,35.400002,18316000,35.133989
2016-08-22,35.200001,35.450001,35.119999,35.360001,14941400,35.094289
2016-08-19,34.84,35.27,34.740002,35.240002,16417600,34.975192
2016-08-18,34.959999,35.09,34.75,34.970001,16085200,34.70722
2016-08-17,35.169998,35.209999,34.77,35.02,18221600,34.756843
2016-08-16,34.77,35.209999,34.77,35.209999,16320900,34.945414
2016-08-15,34.700001,35.16,34.630001,34.91,18931100,34.647669
2016-08-12,34.52,34.759998,34.439999,34.57,15708300,34.310224
2016-08-11,34.66,34.740002,34.490002,34.68,16364100,34.419398
2016-08-10,35.00,35.00,34.50,34.529999,19579000,34.270524
2016-08-09,35.040001,35.16,34.84,34.919998,12578900,34.657593
2016-08-08,34.900002,35.169998,34.860001,35.040001,19497300,34.776694
2016-08-05,34.799999,35.130001,34.700001,34.98,20046200,34.717143
2016-08-04,34.290001,34.619999,34.220001,34.580002,16362600,34.320151
2016-08-03,34.099998,34.279999,33.990002,34.25,18388800,33.992629
2016-08-02,34.810001,34.869999,34.330002,34.560001,20057300,34.042255
2016-08-01,34.82,34.91,34.560001,34.849998,18824400,34.327907
2016-07-29,34.77,34.919998,34.599998,34.860001,18171200,34.33776
2016-07-28,34.830002,34.830002,34.52,34.77,21667400,34.249108
2016-07-27,35.00,35.279999,34.630001,34.830002,23601800,34.30821
2016-07-26,34.75,35.23,34.700001,35.09,29644400,34.564314
2016-07-25,34.619999,34.759998,34.57,34.689999,20277700,34.170305
2016-07-22,34.380001,34.700001,34.259998,34.66,33033700,34.140755
2016-07-21,34.330002,34.490002,33.860001,34.27,63708600,33.756598
2016-07-20,35.299999,35.93,35.060001,35.689999,42994200,35.155324
2016-07-19,34.889999,35.16,34.849998,35.150002,20395400,34.623416
2016-07-18,35.18,35.200001,34.950001,35.049999,19347200,34.524912
2016-07-15,35.259998,35.290001,34.900002,35.07,23661900,34.544613
2016-07-14,35.130001,35.299999,34.959999,35.200001,25296400,34.672666
2016-07-13,35.040001,35.25,34.880001,35.009998,29120900,34.48551
2016-07-12,34.509998,34.970001,34.48,34.939999,28064100,34.416559
2016-07-11,34.040001,34.50,34.040001,34.380001,23820700,33.864951
2016-07-08,33.650002,34.00,33.50,34.00,23341900,33.490643
2016-07-07,32.959999,33.549999,32.959999,33.200001,26119400,32.702629
2016-07-06,32.799999,33.00,32.380001,32.970001,21070200,32.476075
2016-07-05,32.50,32.73,32.459999,32.68,20107200,32.190418
2016-07-01,32.639999,32.889999,32.470001,32.75,17084600,32.259369
2016-06-30,32.00,32.880001,31.969999,32.799999,34528900,32.308619
2016-06-29,31.35,31.98,31.309999,31.93,22771100,31.451654
2016-06-28,30.969999,31.200001,30.809999,31.190001,23693900,30.72274
2016-06-27,31.41,31.41,30.440001,30.719999,34965100,30.25978
2016-06-24,31.799999,32.32,31.40,31.549999,38094300,31.077346
2016-06-23,32.580002,33.00,32.50,32.990002,22048800,32.495775
2016-06-22,32.299999,32.630001,32.25,32.290001,18304800,31.806261
2016-06-21,32.259998,32.380001,32.09,32.32,15476500,31.835811
2016-06-20,32.07,32.439999,32.009998,32.169998,21961600,31.688056
2016-06-17,31.73,31.809999,31.469999,31.76,27047900,31.284201
2016-06-16,31.440001,31.77,31.219999,31.690001,18547900,31.21525
2016-06-15,32.25,32.259998,31.59,31.610001,23783300,31.136448
2016-06-14,32.009998,32.240002,31.790001,32.139999,18754300,31.658507
2016-06-13,32.049999,32.50,32.040001,32.169998,23004800,31.688056
2016-06-10,31.700001,32.240002,31.65,32.040001,35749100,31.560007
2016-06-09,31.68,32.00,31.68,31.940001,11276800,31.461504
2016-06-08,31.799999,32.00,31.790001,31.889999,12732100,31.412252
2016-06-07,31.75,32.02,31.700001,31.879999,19339100,31.402402
2016-06-06,31.639999,31.82,31.58,31.68,15139600,31.205399
2016-06-03,31.74,31.74,31.40,31.620001,15741800,31.146299
2016-06-02,31.559999,31.76,31.450001,31.76,14140100,31.284201
2016-06-01,31.620001,31.719999,31.469999,31.66,17753500,31.185699
2016-05-31,31.51,31.65,31.309999,31.59,23040200,31.116747
2016-05-27,31.60,31.65,31.450001,31.57,13301500,31.097047
2016-05-26,31.49,31.629999,31.40,31.49,12692300,31.018245
2016-05-25,31.200001,31.57,31.15,31.389999,18359600,30.919743
2016-05-24,30.50,31.120001,30.450001,31.059999,23699200,30.594687
2016-05-23,30.23,30.48,30.129999,30.23,20881900,29.777121
2016-05-20,29.73,30.379999,29.700001,30.15,22777300,29.69832
2016-05-19,29.77,29.93,29.50,29.629999,21740900,29.186109
2016-05-18,30.030001,30.25,29.780001,29.99,22469900,29.540717
2016-05-17,30.57,30.57,29.860001,29.98,25709900,29.530866
2016-05-16,29.90,30.559999,29.879999,30.389999,21826100,29.934724
2016-05-13,29.860001,30.200001,29.84,29.91,19999600,29.461915
2016-05-12,30.110001,30.24,29.57,29.76,20826700,29.314163
2016-05-11,30.16,30.25,29.969999,30.059999,15754200,29.609668
2016-05-10,30.00,30.18,29.82,30.139999,17013800,29.688469
2016-05-09,30.08,30.17,29.76,29.799999,16888300,29.353563
2016-05-06,29.610001,30.110001,29.52,30.040001,19594200,29.589969
2016-05-05,29.870001,30.02,29.75,29.90,23393300,29.452065
2016-05-04,30.17,30.209999,29.700001,29.85,23278800,29.402815
2016-05-03,30.41,30.559999,30.09,30.360001,27111100,29.64907
2016-05-02,30.450001,30.690001,30.360001,30.610001,21086600,29.893215
2016-04-29,30.860001,30.870001,30.10,30.280001,36443700,29.570943
2016-04-28,31.450001,31.709999,31.030001,31.110001,25146400,30.381507
2016-04-27,31.25,31.799999,31.190001,31.75,20006200,31.00652
2016-04-26,31.389999,31.700001,31.17,31.40,20976400,30.664715
2016-04-25,31.360001,31.50,31.200001,31.389999,19315700,30.654949
2016-04-22,31.74,31.860001,31.219999,31.639999,29625600,30.899095
2016-04-21,31.940001,32.060001,31.809999,31.969999,28431400,31.221367
2016-04-20,31.32,32.259998,31.25,32.00,57629800,31.250666
2016-04-19,31.700001,31.809999,31.40,31.60,33619300,30.860033
2016-04-18,31.43,31.719999,31.379999,31.65,21516600,30.908861
2016-04-15,31.790001,31.889999,31.379999,31.459999,28782800,30.72331
2016-04-14,31.780001,31.889999,31.549999,31.799999,21620900,31.055348
2016-04-13,31.969999,32.18,31.950001,32.130001,19968100,31.377623
2016-04-12,31.879999,31.940001,31.379999,31.860001,16774200,31.113945
2016-04-11,31.90,32.34,31.66,31.67,19707700,30.928393
2016-04-08,31.76,32.02,31.48,31.629999,17031900,30.889329
2016-04-07,31.889999,31.90,31.35,31.549999,23738200,30.811202
2016-04-06,31.969999,32.23,31.77,32.080002,15740600,31.328794
2016-04-05,31.889999,32.119999,31.719999,31.90,20080000,31.153007
2016-04-04,32.200001,32.380001,31.74,32.00,21581600,31.250666
2016-04-01,32.27,32.470001,32.099998,32.450001,18049700,31.690129
2016-03-31,32.529999,32.66,32.32,32.349998,17880000,31.592468
2016-03-30,32.450001,32.75,32.290001,32.709999,16598000,31.944039
2016-03-29,31.93,32.439999,31.73,32.380001,15313200,31.621768
2016-03-28,31.870001,32.00,31.620001,31.90,11433000,31.153007
2016-03-24,31.870001,31.950001,31.700001,31.879999,14211900,31.133475
2016-03-23,32.470001,32.470001,31.98,32.00,18765300,31.250666
2016-03-22,32.16,32.459999,31.950001,32.32,22200400,31.563172
2016-03-21,32.23,32.419998,31.950001,32.34,21760900,31.582704
2016-03-18,32.16,32.689999,32.060001,32.68,49934200,31.914743
2016-03-17,31.76,32.169998,31.700001,31.98,22865300,31.231134
2016-03-16,31.49,31.799999,31.17,31.690001,26298400,30.947925
2016-03-15,31.34,31.65,31.059999,31.65,16927700,30.908861
2016-03-14,31.66,31.690001,31.299999,31.43,17438600,30.694013
2016-03-11,31.67,31.790001,31.530001,31.76,22811200,31.016286
2016-03-10,31.139999,31.40,30.379999,31.25,29584800,30.518228
2016-03-09,30.83,31.040001,30.67,30.870001,14707800,30.147127
2016-03-08,30.83,30.879999,30.379999,30.559999,19104900,29.844385
2016-03-07,30.59,31.120001,30.50,30.940001,18858200,30.215488
2016-03-04,30.50,30.860001,30.049999,30.629999,20356800,29.912746
2016-03-03,31.129999,31.35,30.540001,30.58,25625200,29.863917
2016-03-02,30.299999,30.870001,30.120001,30.540001,23779800,29.824855
2016-03-01,29.93,30.530001,29.75,30.370001,25502600,29.658836
2016-02-29,29.719999,30.139999,29.58,29.59,22903100,28.8971
2016-02-26,29.879999,30.08,29.700001,29.799999,19902200,29.102182
2016-02-25,29.32,29.620001,28.950001,29.620001,17571400,28.926398
2016-02-24,28.52,29.299999,28.379999,29.190001,21593600,28.506467
2016-02-23,29.299999,29.35,28.60,28.799999,26638200,28.125598
2016-02-22,29.110001,29.540001,29.00,29.35,23893100,28.66272
2016-02-19,29.200001,29.33,28.709999,28.709999,42056700,28.037706
2016-02-18,29.530001,29.76,29.379999,29.42,20623300,28.731081
2016-02-17,28.860001,29.620001,28.73,29.469999,27691700,28.779909
2016-02-16,28.75,28.950001,28.360001,28.780001,30705200,28.106068
2016-02-12,28.57,28.700001,28.139999,28.639999,19699000,27.969345
2016-02-11,27.83,28.41,27.68,28.219999,28450200,27.55918
2016-02-10,28.879999,29.00,28.190001,28.23,27267800,27.568946
2016-02-09,28.49,29.15,28.41,28.809999,22902600,28.135364
2016-02-08,28.74,28.98,28.299999,28.82,28725900,28.14513
2016-02-05,29.58,29.76,28.91,29.040001,27957500,28.35998
2016-02-04,29.139999,29.879999,29.110001,29.77,29257800,29.072885
2016-02-03,29.719999,29.719999,28.52,29.34,44660100,28.652954
2016-02-02,30.450001,30.49,29.629999,29.799999,24994300,28.848271
2016-02-01,30.719999,31.120001,30.639999,30.82,19015100,29.835696
2016-01-29,30.209999,31.030001,30.10,31.02,38311400,30.029309
2016-01-28,30.02,30.18,29.75,29.969999,22028100,29.012842
2016-01-27,29.879999,30.219999,29.639999,29.809999,26384100,28.857952
2016-01-26,29.610001,30.049999,29.610001,29.940001,24754900,28.983801
2016-01-25,29.99,30.219999,29.57,29.60,26441000,28.65466
2016-01-22,30.120001,30.24,29.51,29.93,25326500,28.97412
2016-01-21,29.65,30.030001,29.24,29.66,30157400,28.712743
2016-01-20,29.35,29.870001,29.209999,29.59,39598200,28.644979
2016-01-19,29.98,30.059999,29.48,29.799999,28878100,28.848271
2016-01-15,29.73,30.50,29.450001,29.76,75768000,28.80955
2016-01-14,31.969999,32.869999,31.799999,32.740002,48728200,31.694378
2016-01-13,32.759998,32.93,31.83,31.91,34445700,30.890884
2016-01-12,32.759998,32.889999,32.27,32.68,28587700,31.636293
2016-01-11,31.809999,32.220001,31.68,32.060001,27732400,31.036095
2016-01-08,32.09,32.220001,31.43,31.51,29953800,30.50366
2016-01-07,32.279999,33.009998,31.84,31.84,37680500,30.82312
2016-01-06,33.25,33.52,32.799999,33.080002,25491300,32.02352
2016-01-05,33.959999,34.00,33.529999,33.830002,16709500,32.749567
2016-01-04,33.880001,34.009998,33.459999,33.990002,27882200,32.904457
2015-12-31,34.82,34.959999,34.439999,34.450001,14334100,33.349765
2015-12-30,35.380001,35.450001,34.950001,34.990002,11566800,33.87252
2015-12-29,35.009998,35.59,35.009998,35.439999,14188600,34.308145
2015-12-28,34.950001,35.00,34.57,34.93,9449400,33.814435
2015-12-24,35.07,35.259998,34.959999,34.98,5893800,33.862837
2015-12-23,34.950001,35.049999,34.779999,35.00,12526500,33.882199
2015-12-22,34.360001,34.779999,34.27,34.73,18422000,33.620821
2015-12-21,34.110001,34.299999,33.82,34.240002,18006800,33.146473
2015-12-18,34.73,34.75,33.860001,33.869999,41336600,32.788287
2015-12-17,35.32,35.369999,34.759998,34.91,24963600,33.795073
2015-12-16,35.360001,35.470001,34.77,35.299999,23257900,34.172617
2015-12-15,34.650002,35.349998,34.639999,35.18,24365900,34.05645
2015-12-14,34.380001,34.48,33.880001,34.470001,19357100,33.369127
2015-12-11,34.310001,34.650002,34.200001,34.27,21251400,33.175513
2015-12-10,34.849998,35.07,34.66,34.77,17350500,33.659545
2015-12-09,34.880001,35.220001,34.509998,34.810001,22548300,33.698268
2015-12-08,34.669998,34.950001,34.419998,34.75,13380200,33.640183
2015-12-07,34.790001,35.169998,34.75,34.990002,17731900,33.87252
2015-12-04,34.110001,35.029999,34.00,34.939999,24901000,33.824114
2015-12-03,34.970001,34.990002,34.00,34.040001,30131100,32.952859
2015-12-02,35.09,35.41,34.810001,34.830002,18688200,33.71763
2015-12-01,35.00,35.200001,34.709999,35.09,23560200,33.969324
2015-11-30,34.549999,34.900002,34.43,34.77,21785800,33.659545
2015-11-27,34.540001,34.68,34.400002,34.459999,6620900,33.359444
2015-11-25,34.259998,34.740002,34.139999,34.450001,17939400,33.349765
2015-11-24,34.330002,34.439999,33.900002,34.360001,21413500,33.262639
2015-11-23,34.66,34.849998,34.41,34.48,20152900,33.378806
2015-11-20,34.48,35.290001,34.48,34.66,41137700,33.553057
2015-11-19,33.220001,34.73,33.130001,34.299999,45381600,33.204554
2015-11-18,32.73,33.240002,32.619999,33.16,18619800,32.100963
2015-11-17,32.150002,32.880001,32.009998,32.639999,22636400,31.59757
2015-11-16,32.09,32.259998,31.93,32.099998,29899700,31.074815
2015-11-13,32.27,32.380001,31.959999,32.110001,23673200,31.084498
2015-11-12,32.709999,32.919998,32.389999,32.400002,23265400,31.365237
2015-11-11,33.16,33.380001,32.799999,32.860001,19864700,31.810545
2015-11-10,33.169998,33.27,32.810001,33.209999,22451700,32.149365
2015-11-09,33.599998,33.830002,33.080002,33.349998,24168700,32.284894
2015-11-06,33.93,33.970001,33.41,33.84,23701700,32.759246
2015-11-05,34.099998,34.200001,33.73,34.00,16486100,32.914136
2015-11-04,34.27,34.27,33.900002,34.150002,20762100,33.059347
2015-11-03,34.00,34.41,33.98,34.310001,18167000,32.9819
2015-11-02,33.73,34.279999,33.639999,34.110001,21743100,32.789641
2015-10-30,34.099998,34.290001,33.860001,33.860001,24693900,32.549318
2015-10-29,34.200001,34.290001,33.77,34.029999,21325200,32.712736
2015-10-28,34.470001,34.709999,34.119999,34.709999,21908400,33.366414
2015-10-27,34.41,34.549999,34.310001,34.470001,22630100,33.135707
2015-10-26,34.77,34.959999,34.549999,34.59,22646900,33.25106
2015-10-23,34.540001,35.029999,34.400002,34.900002,42796600,33.549062
2015-10-22,33.700001,34.50,33.59,34.400002,39572600,33.068416
2015-10-21,33.669998,34.049999,33.32,33.369999,31928800,32.078284
2015-10-20,33.400002,33.700001,33.310001,33.439999,24301000,32.145574
2015-10-19,32.880001,33.619999,32.869999,33.59,37624000,32.289769
2015-10-16,32.75,33.200001,32.48,33.040001,29371300,31.76106
2015-10-15,32.84,33.060001,32.459999,32.75,37634800,31.482285
2015-10-14,31.389999,32.93,30.85,32.799999,75954800,31.530348
2015-10-13,32.029999,32.48,31.98,32.040001,35588600,30.799769
2015-10-12,32.16,32.32,32.00,32.209999,18795000,30.963187
2015-10-09,32.369999,32.549999,31.940001,32.139999,24209900,30.895896
2015-10-08,32.23,32.599998,31.98,32.52,27794600,31.261188
2015-10-07,32.00,32.419998,31.719999,32.32,36930100,31.068929
2015-10-06,31.16,31.85,31.110001,31.74,34899800,30.51138
2015-10-05,30.73,31.379999,30.559999,31.209999,34842500,30.001895
2015-10-02,29.67,30.530001,29.530001,30.51,27901500,29.328993
2015-10-01,30.209999,30.280001,29.459999,30.00,29832800,28.838734
2015-09-30,29.559999,30.32,29.540001,30.139999,41051700,28.973314
2015-09-29,28.83,29.35,28.76,29.24,34169600,28.108153
2015-09-28,28.68,29.360001,28.639999,28.76,42291000,27.646733
2015-09-25,28.940001,29.120001,28.629999,28.809999,29192300,27.694797
2015-09-24,28.379999,28.67,27.870001,28.48,32754700,27.377571
2015-09-23,29.02,29.09,28.59,28.74,25984000,27.627507
2015-09-22,28.67,28.90,28.48,28.67,28576200,27.560217
2015-09-21,29.09,29.34,28.940001,29.16,24417100,28.031249
2015-09-18,29.219999,29.42,28.809999,29.02,60693400,27.896669
2015-09-17,29.620001,30.200001,29.549999,29.709999,29805200,28.559959
2015-09-16,29.620001,29.790001,29.40,29.77,25957800,28.617638
2015-09-15,29.559999,29.940001,29.48,29.73,29819000,28.579185
2015-09-14,29.469999,29.530001,29.09,29.389999,24065100,28.252346
2015-09-11,29.08,29.52,29.040001,29.469999,21786900,28.329249
2015-09-10,29.18,29.66,28.90,29.27,25195800,28.136992
2015-09-09,29.719999,30.120001,29.17,29.24,30774100,28.108153
2015-09-08,28.98,29.50,28.950001,29.50,27805000,28.358088
2015-09-04,28.57,28.90,28.41,28.52,29116500,27.416024
2015-09-03,28.799999,29.42,28.690001,29.08,38665900,27.954346
2015-09-02,28.35,28.60,28.139999,28.60,34618800,27.492927
2015-09-01,27.91,28.17,27.66,27.82,44144000,26.743119
2015-08-31,28.33,29.129999,28.16,28.540001,42401800,27.43525
2015-08-28,27.67,28.610001,27.450001,28.42,43452400,27.319894
2015-08-27,27.719999,27.91,27.01,27.719999,38649400,26.64699
2015-08-26,26.51,27.34,26.08,27.299999,47386700,26.243247
2015-08-25,27.040001,27.15,25.870001,25.870001,59371900,24.868602
2015-08-24,25.200001,27.629999,24.870001,26.25,83234200,25.233892
2015-08-21,27.33,27.629999,26.559999,26.559999,52288400,25.531892
2015-08-20,28.030001,28.24,27.530001,27.530001,31936600,26.464346
2015-08-19,28.65,28.799999,28.280001,28.360001,30450600,27.262217
2015-08-18,28.950001,29.049999,28.799999,28.91,19182600,27.790927
2015-08-17,28.83,29.200001,28.709999,29.08,15548300,27.954346
2015-08-14,28.92,29.040001,28.82,29.02,14302700,27.896669
2015-08-13,29.40,29.450001,28.870001,28.870001,18821900,27.752476
2015-08-12,28.66,29.57,28.66,29.459999,33589100,28.319636
2015-08-11,29.469999,29.48,28.959999,28.969999,23758900,27.848604
2015-08-10,29.07,29.68,29.059999,29.639999,22807400,28.492669
2015-08-07,28.799999,28.959999,28.690001,28.879999,25606100,27.762087
2015-08-06,29.16,29.23,28.85,29.01,27958200,27.887056
2015-08-05,29.190001,29.389999,29.02,29.120001,23622700,27.992799
2015-08-04,28.98,29.15,28.860001,29.129999,25741700,27.771701
2015-08-03,29.00,29.35,28.90,29.049999,26213600,27.695432
2015-07-31,29.120001,29.120001,28.77,28.950001,27158800,27.600096
2015-07-30,29.10,29.450001,28.85,28.91,26582400,27.56196
2015-07-29,28.950001,29.129999,28.790001,29.01,26470200,27.657298
2015-07-28,28.51,29.18,28.440001,28.959999,33182400,27.609628
2015-07-27,28.07,28.42,27.620001,28.35,42161100,27.028073
2015-07-24,28.530001,28.639999,28.059999,28.059999,31621000,26.751594
2015-07-23,28.66,28.969999,28.43,28.60,33775200,27.266416
2015-07-22,28.57,28.85,28.43,28.610001,36387200,27.27595
2015-07-21,28.959999,29.26,28.67,28.719999,45191000,27.380819
2015-07-20,29.620001,29.620001,29.07,29.10,33812900,27.743101
2015-07-17,29.66,29.799999,29.10,29.469999,43697600,28.095848
2015-07-16,30.469999,30.48,29.10,29.90,81166700,28.505798
2015-07-15,29.65,29.99,29.469999,29.690001,47852500,28.30559
2015-07-14,29.66,30.110001,29.440001,29.65,39778300,28.267455
2015-07-13,29.27,29.82,29.190001,29.73,26452400,28.343724
2015-07-10,29.200001,29.35,28.940001,29.17,31423800,27.809837
2015-07-09,29.719999,29.889999,28.82,28.93,46855100,27.581028
2015-07-08,29.40,29.67,29.15,29.50,45223800,28.124449
2015-07-07,29.870001,29.93,29.09,29.90,43833700,28.505798
2015-07-06,30.24,30.450001,29.84,30.040001,32468100,28.639271
2015-07-02,30.18,30.92,30.10,30.559999,27105200,29.135022
2015-07-01,30.49,30.549999,30.01,30.18,27178900,28.772742
2015-06-30,30.629999,30.690001,30.15,30.42,34412200,29.001551
2015-06-29,30.700001,30.98,30.309999,30.389999,35194500,28.972949
2015-06-26,31.51,31.530001,30.76,31.02,62157200,29.573574
2015-06-25,32.02,32.32,31.99,31.99,22743300,30.498343
2015-06-24,32.150002,32.150002,31.879999,31.91,23313900,30.422074
2015-06-23,32.310001,32.34,31.93,32.09,17995900,30.593681
2015-06-22,32.259998,32.389999,32.080002,32.259998,23608400,30.755752
2015-06-19,32.400002,32.57,31.959999,32.07,39008400,30.574613
2015-06-18,32.080002,32.50,32.00,32.380001,27722400,30.870159
2015-06-17,31.75,32.09,31.690001,31.950001,28194200,30.46021
2015-06-16,31.26,31.76,31.129999,31.639999,20254500,30.164663
2015-06-15,31.120001,31.51,30.940001,31.389999,23175000,29.92632
2015-06-12,31.719999,32.099998,31.200001,31.32,31629800,29.859585
2015-06-11,31.950001,32.099998,31.84,31.85,24293600,30.364872
2015-06-10,31.459999,32.16,31.370001,31.82,33336800,30.33627
2015-06-09,31.33,31.66,31.15,31.25,33976700,29.792849
2015-06-08,31.809999,31.950001,31.209999,31.299999,38171600,29.840517
2015-06-05,32.279999,32.299999,31.83,31.84,27778500,30.355338
2015-06-04,32.509998,32.720001,32.200001,32.310001,33761800,30.803424
2015-06-03,33.169998,33.240002,32.59,32.73,37898300,31.203838
2015-06-02,33.639999,33.75,33.139999,33.27,36351100,31.718659
2015-06-01,34.369999,34.59,33.68,33.91,46734500,32.328816
2015-05-29,34.240002,34.75,34.209999,34.459999,43545500,32.85317
2015-05-28,33.740002,34.150002,33.68,34.009998,27065700,32.424152
2015-05-27,33.200001,33.849998,33.130001,33.709999,30172700,32.138141
2015-05-26,33.27,33.290001,32.84,33.099998,28594500,31.556584
2015-05-22,33.470001,33.509998,33.32,33.450001,20845000,31.890266
2015-05-21,33.209999,33.560001,33.07,33.549999,21269800,31.985602
2015-05-20,33.060001,33.50,33.009998,33.369999,21359800,31.813995
2015-05-19,33.360001,33.380001,32.990002,33.150002,21867100,31.604256
2015-05-18,32.98,33.41,32.849998,33.41,23689500,31.852131
2015-05-15,33.09,33.119999,32.75,32.990002,17149700,31.451716
2015-05-14,32.860001,33.130001,32.77,32.970001,21098900,31.432649
2015-05-13,32.27,32.900002,32.27,32.639999,20470800,31.118034
2015-05-12,32.439999,32.50,32.00,32.25,24530200,30.74622
2015-05-11,32.68,32.709999,32.43,32.689999,18358600,31.165702
2015-05-08,32.509998,32.880001,32.34,32.799999,26926500,31.270574
2015-05-07,32.27,32.630001,32.18,32.240002,21475300,30.736688
2015-05-06,32.50,32.790001,31.93,32.220001,31985400,30.71762
2015-05-05,33.00,33.099998,32.57,32.639999,29779200,31.118034
2015-05-04,33.27,33.50,33.220001,33.43,21397300,31.642388
2015-05-01,32.630001,33.490002,32.619999,33.419998,27091200,31.632921
2015-04-30,32.709999,32.849998,32.299999,32.549999,22013300,30.809444
2015-04-29,32.560001,33.00,32.549999,32.889999,21819000,31.131263
2015-04-28,32.299999,33.040001,32.23,33.02,29572800,31.254312
2015-04-27,32.080002,32.689999,32.080002,32.50,25869600,30.762118
2015-04-24,32.41,32.48,32.02,32.080002,22759900,30.364578
2015-04-23,32.040001,32.41,32.009998,32.349998,23775300,30.620138
2015-04-22,32.41,32.720001,32.029999,32.700001,21144200,30.951424
2015-04-21,32.93,32.970001,32.279999,32.43,19023800,30.695861
2015-04-20,32.610001,32.790001,32.529999,32.73,20649300,30.979819
2015-04-17,32.509998,32.700001,32.220001,32.470001,30593600,30.733723
2015-04-16,32.849998,32.990002,32.700001,32.869999,28903200,31.112332
2015-04-15,32.259998,32.990002,32.07,32.830002,61083500,31.074473
2015-04-14,31.68,31.940001,31.27,31.49,39754000,29.806126
2015-04-13,31.809999,32.049999,31.709999,31.73,23489000,30.033292
2015-04-10,31.33,31.940001,31.33,31.93,28084900,30.222598
2015-04-09,30.68,31.620001,30.57,31.24,34167600,29.569494
2015-04-08,31.23,31.559999,31.059999,31.309999,18250300,29.635751
2015-04-07,31.07,31.59,31.00,31.26,23258300,29.588425
2015-04-06,30.809999,31.25,30.450001,31.040001,21490900,29.38019
2015-04-02,30.799999,31.23,30.67,30.809999,20909600,29.162487
2015-04-01,31.129999,31.32,30.65,30.809999,31532100,29.162487
2015-03-31,31.43,31.93,31.200001,31.27,32098500,29.597891
2015-03-30,31.66,32.099998,31.299999,31.459999,51391500,29.777729
2015-03-27,30.01,33.00,29.85,32.00,73857200,30.288855
2015-03-26,29.50,30.40,29.309999,30.08,45450100,28.471523
2015-03-25,30.809999,30.889999,29.860001,29.889999,37691000,28.291683
2015-03-24,31.16,31.32,30.74,30.790001,28471400,29.143558
2015-03-23,31.290001,31.790001,31.200001,31.200001,29694000,29.531634
2015-03-20,30.99,31.620001,30.93,31.309999,64777100,29.635751
2015-03-19,30.780001,31.10,30.690001,30.74,27414200,29.096231
2015-03-18,30.41,31.200001,30.299999,30.889999,39834100,29.238209
2015-03-17,30.58,30.73,30.41,30.59,29215600,28.954252
2015-03-16,30.93,31.110001,30.65,30.83,33074600,29.181418
2015-03-13,30.629999,30.98,30.360001,30.93,47954700,29.276071
2015-03-12,31.01,31.60,30.58,30.799999,107402400,29.153022
2015-03-11,31.969999,32.959999,31.950001,32.330002,49683600,30.60121
2015-03-10,32.240002,32.41,31.50,31.700001,50278900,30.004897
2015-03-09,33.200001,33.27,32.48,32.720001,33058800,30.970355
2015-03-06,33.540001,33.68,33.080002,33.189999,32373100,31.41522
2015-03-05,34.259998,34.50,33.59,33.73,21225800,31.926345
2015-03-04,33.860001,34.41,33.720001,34.119999,23005800,32.29549
2015-03-03,33.950001,34.380001,33.91,34.099998,27332000,32.276559
2015-03-02,33.290001,34.130001,33.119999,34.060001,25406400,32.238701
2015-02-27,33.630001,33.639999,33.209999,33.25,24427300,31.472013
2015-02-26,33.619999,33.880001,33.43,33.650002,25928400,31.850625
2015-02-25,34.029999,34.150002,33.73,33.950001,24686300,32.134582
2015-02-24,33.610001,34.490002,33.509998,34.41,29607500,32.569984
2015-02-23,34.400002,34.50,33.580002,33.759998,25565500,31.95474
2015-02-20,34.150002,34.57,33.91,34.41,20955600,32.569984
2015-02-19,34.25,34.419998,34.049999,34.209999,11017500,32.380678
2015-02-18,34.650002,34.709999,34.189999,34.27,19992900,32.437471
2015-02-17,34.400002,34.75,34.259998,34.740002,19374100,32.882339
2015-02-13,34.25,34.369999,33.950001,34.360001,18037900,32.522658
2015-02-12,33.98,34.130001,33.759998,34.130001,20056700,32.304957
2015-02-11,33.669998,33.759998,33.32,33.549999,18364200,31.75597
2015-02-10,33.20,33.73,33.05,33.70,19857400,33.70
2015-02-09,33.00,33.24,32.67,32.93,28705500,32.93
2015-02-06,33.92,34.00,33.14,33.30,29124600,33.30
2015-02-05,33.68,33.99,33.45,33.94,20491400,33.94
2015-02-04,33.67,33.84,33.30,33.60,25052800,33.60
2015-02-03,33.78,34.05,32.61,33.70,36038300,33.46
2015-02-02,33.06,33.75,32.65,33.65,38733800,33.41
2015-01-30,33.70,33.99,33.00,33.04,38719700,32.80
2015-01-29,33.84,34.28,33.46,34.21,29569400,33.97
2015-01-28,34.47,34.70,33.72,33.78,34929100,33.54
2015-01-27,34.40,34.72,33.55,34.19,58456200,33.95
2015-01-26,36.19,36.30,35.57,35.81,30906800,35.55
2015-01-23,36.96,37.03,36.38,36.45,27427100,36.19
2015-01-22,36.56,37.00,36.14,36.91,31809900,36.65
2015-01-21,35.85,36.68,35.77,36.48,27442600,36.22
2015-01-20,36.10,36.46,35.57,36.09,35929400,35.83
2015-01-16,36.12,36.66,35.51,36.45,62812200,36.19
2015-01-15,36.53,36.88,36.03,36.19,47181800,35.93
2015-01-14,36.33,36.91,35.91,36.35,34250300,36.09
2015-01-13,36.87,37.49,36.29,36.50,31478000,36.24
2015-01-12,36.90,37.00,36.23,36.60,29400800,36.34
2015-01-09,36.77,37.11,36.40,36.76,22846000,36.50
2015-01-08,36.37,37.00,36.26,36.69,31765400,36.43
2015-01-07,35.64,36.07,35.27,36.02,27725200,35.76
2015-01-06,36.08,36.23,35.26,35.28,30847600,35.03
2015-01-05,36.20,36.45,35.94,35.95,32785000,35.69
2015-01-02,36.67,37.16,36.11,36.36,23605600,36.10
2014-12-31,36.63,37.04,36.29,36.29,20393600,36.03
2014-12-30,37.08,37.19,36.76,36.76,15214100,36.50
2014-12-29,37.45,37.52,37.17,37.18,12203300,36.92
2014-12-26,37.52,37.74,37.52,37.55,14037200,37.28
2014-12-24,37.47,37.60,37.18,37.44,12109100,37.17
2014-12-23,37.40,37.70,37.30,37.43,22169700,37.16
2014-12-22,36.39,37.26,36.39,37.21,29227100,36.95
2014-12-19,37.02,37.16,36.23,36.37,76786800,36.11
2014-12-18,36.75,37.02,36.43,37.02,32128100,36.76
2014-12-17,35.62,36.33,35.33,36.24,31637700,35.98
2014-12-16,35.86,36.50,35.56,35.56,31166300,35.31
2014-12-15,36.39,36.78,35.90,35.92,30633400,35.66
2014-12-12,36.45,36.82,36.22,36.23,29322500,35.97
2014-12-11,36.50,37.21,36.44,36.70,25088200,36.44
2014-12-10,36.93,37.02,36.30,36.42,27499900,36.16
2014-12-09,36.67,37.09,36.30,36.89,28487300,36.63
2014-12-08,37.46,37.73,36.94,37.20,28134800,36.94
2014-12-05,37.57,37.90,37.52,37.67,20527600,37.40
2014-12-04,37.40,37.46,37.04,37.46,23359100,37.19
2014-12-03,37.68,37.89,37.41,37.43,30660800,37.16
2014-12-02,37.18,37.60,37.18,37.60,28343700,37.33
2014-12-01,37.21,37.62,36.90,37.17,30904000,36.91
2014-11-28,37.04,37.69,36.94,37.25,19128500,36.98
2014-11-26,36.37,36.99,36.28,36.90,24060000,36.64
2014-11-25,36.36,36.48,36.15,36.32,29088500,36.06
2014-11-24,35.89,36.43,35.84,36.25,33317900,35.99
2014-11-21,35.98,36.46,35.50,35.59,56720400,35.34
2014-11-20,34.14,35.97,34.00,35.95,61994700,35.69
2014-11-19,34.69,34.79,34.25,34.35,21289500,34.11
2014-11-18,34.19,34.90,34.16,34.71,30674800,34.46
2014-11-17,33.82,34.25,33.76,34.24,17646000,34.00
2014-11-14,33.75,33.97,33.35,33.95,18102500,33.71
2014-11-13,33.35,33.86,33.34,33.68,26447400,33.44
2014-11-12,33.23,33.42,33.00,33.38,22854400,33.14
2014-11-11,33.36,33.54,33.20,33.31,19676600,33.07
2014-11-10,33.43,33.49,33.08,33.26,30653600,33.02
2014-11-07,33.98,34.00,33.19,33.58,27604500,33.34
2014-11-06,33.69,34.23,33.41,33.82,25240600,33.58
2014-11-05,34.05,34.10,33.60,33.76,34705500,33.52
2014-11-04,34.25,34.78,34.21,34.54,34695900,34.07
2014-11-03,33.81,34.48,33.79,34.31,28703600,33.84
2014-10-31,33.74,34.01,32.63,34.01,52089700,33.55
2014-10-30,33.58,33.61,32.40,32.58,55217900,32.14
2014-10-29,33.76,33.97,33.51,33.92,24615200,33.46
2014-10-28,33.23,33.75,33.23,33.74,21857800,33.28
2014-10-27,33.08,33.30,32.77,33.20,23751900,32.75
2014-10-24,32.72,33.33,32.57,33.18,27814300,32.73
2014-10-23,32.72,32.91,32.60,32.69,22254900,32.25
2014-10-22,32.66,32.87,32.22,32.27,26725600,31.83
2014-10-21,31.67,32.62,31.58,32.61,33278400,32.17
2014-10-20,31.04,31.70,30.90,31.58,30523700,31.15
2014-10-17,31.20,31.71,30.97,31.38,37504500,30.95
2014-10-16,30.89,31.51,30.75,30.85,47787400,30.43
2014-10-15,30.54,31.65,29.65,31.28,92305200,30.85
2014-10-14,31.99,32.67,31.71,32.14,68671000,31.70
2014-10-13,31.72,32.37,31.47,31.47,42110200,31.04
2014-10-10,32.62,32.86,30.50,31.91,80917600,31.48
2014-10-09,34.15,34.43,33.58,33.62,28185700,33.16
2014-10-08,33.49,34.37,33.14,34.27,34960600,33.80
2014-10-07,34.04,34.05,33.42,33.47,25972100,33.02
2014-10-06,34.15,34.48,33.87,34.11,24321100,33.65
2014-10-03,33.66,34.18,33.47,34.03,25834600,33.57
2014-10-02,33.96,34.00,33.26,33.52,32910800,33.06
2014-10-01,34.61,34.78,33.84,33.99,35086600,33.53
2014-09-30,34.90,35.00,34.41,34.82,35274600,34.35
2014-09-29,34.06,34.99,33.94,34.90,29003100,34.43
2014-09-26,34.26,34.36,33.63,34.26,25882300,33.79
2014-09-25,34.68,34.79,33.88,34.14,34639700,33.68
2014-09-24,34.40,34.85,34.37,34.75,18829000,34.28
2014-09-23,34.71,34.71,34.38,34.42,25690700,33.95
2014-09-22,34.78,35.03,34.55,34.71,25447700,34.24
2014-09-19,35.16,35.22,34.82,34.82,46851900,34.35
2014-09-18,35.12,35.17,34.86,35.17,23809600,34.69
2014-09-17,34.91,35.20,34.74,34.98,26278900,34.50
2014-09-16,34.47,35.08,34.47,34.93,20875700,34.46
2014-09-15,34.71,34.77,34.23,34.54,22438000,34.07
2014-09-12,34.90,34.91,34.50,34.62,26732600,34.15
2014-09-11,34.79,35.02,34.53,35.02,21949000,34.54
2014-09-10,34.85,35.13,34.67,35.02,19964200,34.54
2014-09-09,35.29,35.29,34.85,34.91,22333100,34.44
2014-09-08,34.96,35.56,34.88,35.33,24859600,34.85
2014-09-05,34.92,35.12,34.83,35.00,20841900,34.52
2014-09-04,34.53,35.09,34.52,34.91,27632400,34.44
2014-09-03,34.82,34.88,34.45,34.57,26668800,34.10
2014-09-02,34.76,34.91,34.43,34.57,32094800,34.10
2014-08-29,34.81,34.94,34.67,34.92,32302800,34.45
2014-08-28,34.61,34.81,34.61,34.65,18908900,34.18
2014-08-27,34.89,34.94,34.63,34.79,17168900,34.32
2014-08-26,34.79,35.05,34.69,34.80,19664700,34.33
2014-08-25,35.09,35.15,34.65,34.81,18614500,34.34
2014-08-22,35.20,35.20,34.91,34.94,21196700,34.47
2014-08-21,34.46,35.19,34.45,35.15,37164900,34.67
2014-08-20,34.23,34.51,34.18,34.50,27140300,34.03
2014-08-19,34.50,34.50,34.25,34.34,29281900,33.87
2014-08-18,34.26,34.47,33.98,34.41,27232200,33.94
2014-08-15,34.10,34.21,33.71,34.17,28577600,33.71
2014-08-14,34.05,34.23,33.74,33.94,25458000,33.48
2014-08-13,33.24,34.15,33.23,34.10,36291000,33.64
2014-08-12,32.91,33.15,32.68,33.13,24805600,32.68
2014-08-11,32.82,33.24,32.81,33.02,27718600,32.57
2014-08-08,32.78,33.00,32.54,32.60,35484000,32.16
2014-08-07,32.93,33.15,32.54,32.68,27820100,32.24
2014-08-06,32.60,33.19,32.39,32.85,27923900,32.40
2014-08-05,33.76,33.78,32.60,32.82,49845100,32.37
2014-08-04,33.79,34.09,33.55,34.05,27250100,33.37
2014-08-01,33.75,34.03,33.61,33.74,33472400,33.06
2014-07-31,34.09,34.25,33.81,33.89,35431200,33.21
2014-07-30,34.31,34.57,34.04,34.35,32782800,33.66
2014-07-29,34.27,34.37,34.09,34.19,26141700,33.50
2014-07-28,34.23,34.32,33.88,34.23,30972200,33.54
2014-07-25,34.15,34.37,33.93,34.25,31614000,33.56
2014-07-24,34.38,34.67,34.10,34.25,33180400,33.56
2014-07-23,34.68,34.71,34.30,34.50,26077000,33.81
2014-07-22,34.16,34.83,34.07,34.79,42915100,34.09
2014-07-21,33.55,34.23,33.54,34.06,32097200,33.38
2014-07-18,33.80,33.84,33.39,33.70,46528800,33.02
2014-07-17,34.20,34.36,33.63,33.70,70591100,33.02
2014-07-16,33.31,34.74,33.21,34.65,135893200,33.95
2014-07-15,31.58,31.80,31.16,31.71,61006100,31.07
2014-07-14,31.41,31.58,31.34,31.49,24244600,30.86
2014-07-11,31.26,31.45,31.04,31.25,20045000,30.62
2014-07-10,30.60,31.33,30.44,31.26,32455100,30.63
2014-07-09,30.84,30.98,30.69,30.89,28302400,30.27
2014-07-08,31.00,31.08,30.70,30.79,37608700,30.17
2014-07-07,31.09,31.20,30.92,31.03,22233400,30.41
2014-07-03,31.08,31.36,31.02,31.14,20437600,30.51
2014-07-02,30.99,31.05,30.80,30.98,16831200,30.36
2014-07-01,30.99,31.09,30.87,30.98,28240000,30.36
2014-06-30,30.87,31.00,30.66,30.90,21558400,30.28
2014-06-27,30.87,31.00,30.70,30.93,30776300,30.31
2014-06-26,30.81,30.90,30.61,30.78,26722300,30.16
2014-06-25,30.48,31.00,30.45,30.88,44293300,30.26
2014-06-24,30.16,30.83,30.09,30.50,53397600,29.89
2014-06-23,30.10,30.31,29.85,30.23,26528900,29.62
2014-06-20,30.07,30.20,30.03,30.20,39826400,29.59
2014-06-19,29.97,30.09,29.89,30.09,27166600,29.48
2014-06-18,29.88,29.98,29.67,29.93,34412300,29.33
2014-06-17,29.88,30.10,29.84,29.95,28440600,29.35
2014-06-16,29.72,30.15,29.67,30.01,36407800,29.41
2014-06-13,29.75,30.06,29.56,29.87,122194300,29.27
2014-06-12,27.86,28.10,27.77,27.96,31211400,27.40
2014-06-11,28.14,28.21,27.80,27.93,27747700,27.37
2014-06-10,27.85,28.33,27.72,28.24,34256900,27.67
2014-06-09,28.10,28.42,27.83,27.91,39933000,27.35
2014-06-06,27.78,28.21,27.73,28.17,34795600,27.60
2014-06-05,27.56,27.66,27.43,27.66,26546200,27.10
2014-06-04,27.51,27.76,27.50,27.60,21612500,27.05
2014-06-03,27.22,27.70,27.12,27.66,33256300,27.10
2014-06-02,27.31,27.35,27.12,27.26,20264900,26.71
2014-05-30,26.94,27.32,26.93,27.32,43641000,26.77
2014-05-29,26.91,26.96,26.72,26.96,20638900,26.42
2014-05-28,26.70,26.94,26.66,26.88,27150100,26.34
2014-05-27,26.33,26.74,26.18,26.71,27271900,26.17
2014-05-23,26.15,26.30,26.14,26.29,17172200,25.76
2014-05-22,26.21,26.27,26.08,26.15,15926500,25.62
2014-05-21,26.10,26.25,26.00,26.20,18721300,25.67
2014-05-20,26.02,26.17,25.88,26.04,22292600,25.52
2014-05-19,25.75,26.09,25.75,26.04,22679600,25.52
2014-05-16,26.05,26.07,25.74,25.82,30017200,25.30
2014-05-15,26.33,26.50,26.01,26.01,31752700,25.49
2014-05-14,26.49,26.52,26.33,26.33,17811900,25.80
2014-05-13,26.49,26.54,26.33,26.45,20525000,25.92
2014-05-12,26.41,26.54,26.30,26.37,20607800,25.84
2014-05-09,26.37,26.41,26.22,26.30,20324400,25.77
2014-05-08,26.32,26.53,26.22,26.34,24166900,25.81
2014-05-07,26.26,26.45,26.22,26.37,24692800,25.84
2014-05-06,26.16,26.38,26.00,26.20,21818000,25.67
2014-05-05,26.16,26.26,25.99,26.17,20738900,25.64
2014-05-02,26.56,26.64,26.40,26.41,24235200,25.66
2014-05-01,26.51,26.67,26.39,26.45,19755200,25.70
2014-04-30,26.32,26.70,26.22,26.69,25863900,25.93
2014-04-29,26.36,26.66,26.35,26.48,22146000,25.73
2014-04-28,26.17,26.39,26.01,26.33,33472800,25.58
2014-04-25,26.65,26.72,26.19,26.26,33614400,25.51
2014-04-24,26.81,26.96,26.64,26.75,25432800,25.99
2014-04-23,26.80,26.97,26.72,26.75,25574300,25.99
2014-04-22,26.91,26.98,26.66,26.84,29601600,26.08
2014-04-21,27.05,27.05,26.73,26.95,20398600,26.18
2014-04-17,26.88,27.16,26.79,27.04,38112600,26.27
2014-04-16,26.98,27.24,26.60,26.93,59033600,26.16
2014-04-15,26.51,26.83,26.36,26.77,45074400,26.01
2014-04-14,26.31,26.65,26.14,26.56,26957900,25.80
2014-04-11,26.27,26.59,26.17,26.18,36121100,25.44
2014-04-10,27.01,27.09,26.36,26.43,40478200,25.68
2014-04-09,26.93,27.02,26.73,26.98,34481800,26.21
2014-04-08,26.36,26.98,26.35,26.91,56699500,26.14
2014-04-07,26.30,26.74,26.20,26.49,49813500,25.74
2014-04-04,26.49,26.73,26.11,26.16,47918000,25.42
2014-04-03,26.15,26.46,26.14,26.41,38581300,25.66
2014-04-02,25.96,26.05,25.64,25.89,22464700,25.15
2014-04-01,25.80,26.00,25.64,25.99,23778700,25.25
2014-03-31,25.65,26.06,25.62,25.81,29336300,25.08
2014-03-28,25.41,25.81,25.32,25.62,22884500,24.89
2014-03-27,25.36,25.75,25.29,25.31,27201100,24.59
2014-03-26,25.59,25.74,25.32,25.38,26442800,24.66
2014-03-25,25.19,25.67,25.17,25.46,32317400,24.74
2014-03-24,25.21,25.38,24.92,25.12,36950600,24.41
2014-03-21,25.61,25.68,25.16,25.17,56861900,24.45
2014-03-20,25.00,25.59,24.94,25.43,37009100,24.71
2014-03-19,24.85,25.25,24.77,25.02,34229400,24.31
2014-03-18,24.68,24.90,24.55,24.82,26344000,24.11
2014-03-17,24.64,24.82,24.49,24.70,18525800,24.00
2014-03-14,24.48,24.65,24.40,24.50,21807200,23.80
2014-03-13,24.80,25.00,24.43,24.57,26243300,23.87
2014-03-12,24.65,24.88,24.61,24.76,21244800,24.06
2014-03-11,24.78,24.85,24.61,24.73,26656800,24.03
2014-03-10,24.61,24.89,24.58,24.84,24908100,24.13
2014-03-07,24.70,24.85,24.57,24.64,25373400,23.94
2014-03-06,24.57,24.65,24.38,24.63,22371700,23.93
2014-03-05,24.70,24.71,24.40,24.50,21036200,23.80
2014-03-04,24.72,24.78,24.50,24.61,23661200,23.91
2014-03-03,24.55,24.59,24.30,24.50,25728500,23.80
2014-02-28,24.79,24.85,24.57,24.76,23482700,24.06
2014-02-27,24.80,24.80,24.51,24.76,20863900,24.06
2014-02-26,24.74,24.98,24.61,24.80,19820200,24.09
2014-02-25,24.67,24.71,24.46,24.62,21539100,23.92
2014-02-24,24.51,24.88,24.41,24.63,24145500,23.93
2014-02-21,24.95,24.96,24.35,24.42,30579800,23.73
2014-02-20,24.54,24.85,24.50,24.74,20193800,24.04
2014-02-19,24.65,24.72,24.42,24.50,25686000,23.80
2014-02-18,24.67,24.78,24.55,24.76,17738100,24.06
2014-02-14,24.58,24.76,24.41,24.76,20539700,24.06
2014-02-13,24.43,24.74,24.31,24.70,22922000,24.00
2014-02-12,24.51,24.69,24.37,24.55,25874100,23.85
2014-02-11,24.35,24.52,24.33,24.47,17911700,23.77
2014-02-10,24.11,24.37,24.06,24.29,24571300,23.60
2014-02-07,24.20,24.26,23.77,24.21,30808400,23.52
2014-02-06,23.60,24.08,23.55,23.99,28008400,23.31
2014-02-05,23.70,23.76,23.50,23.52,32476200,22.85
2014-02-04,23.99,24.04,23.58,23.82,50816300,22.92
2014-02-03,24.50,24.51,23.89,23.95,52868200,23.05
2014-01-31,24.45,24.65,24.40,24.54,28623300,23.62
2014-01-30,24.75,24.89,24.54,24.74,24610100,23.81
2014-01-29,24.75,24.96,24.63,24.68,27145700,23.75
2014-01-28,24.71,25.05,24.57,24.90,32453800,23.96
2014-01-27,24.77,24.99,24.66,24.72,32564900,23.79
2014-01-24,24.88,25.19,24.79,24.81,34838700,23.88
2014-01-23,25.17,25.25,24.90,25.13,40241000,24.18
2014-01-22,25.39,25.54,25.15,25.31,48749900,24.36
2014-01-21,25.79,25.80,25.27,25.59,42286400,24.63
2014-01-17,25.36,25.86,25.25,25.85,111758900,24.88
2014-01-16,26.64,26.74,26.33,26.54,48960800,25.54
2014-01-15,26.72,27.12,26.61,26.67,58277700,25.67
2014-01-14,26.01,26.55,25.90,26.51,74142900,25.51
2014-01-13,25.63,25.99,25.42,25.50,40274500,24.54
2014-01-10,25.50,25.85,25.50,25.53,30588800,24.57
2014-01-09,25.42,25.55,25.25,25.31,20878000,24.36
2014-01-08,25.64,25.71,25.30,25.43,29680500,24.47
2014-01-07,25.54,25.73,25.47,25.59,19665100,24.63
2014-01-06,25.77,25.79,25.45,25.46,28682300,24.50
2014-01-03,25.86,25.90,25.60,25.78,27796700,24.81
2014-01-02,25.78,25.82,25.47,25.79,31833300,24.82
2013-12-31,25.81,26.04,25.77,25.96,22808100,24.98
2013-12-30,25.67,25.85,25.60,25.85,19787200,24.88
2013-12-27,25.75,25.80,25.48,25.60,12970600,24.64
2013-12-26,25.43,25.70,25.43,25.70,16957000,24.73
2013-12-24,25.38,25.62,25.35,25.43,12157900,24.47
2013-12-23,25.27,25.43,25.18,25.32,28120800,24.37
2013-12-20,25.11,25.35,25.04,25.06,55380100,24.12
2013-12-19,25.12,25.24,24.89,25.14,31880600,24.19
2013-12-18,24.71,25.20,24.53,25.15,42680500,24.20
2013-12-17,24.42,24.77,24.38,24.66,28158500,23.73
2013-12-16,24.33,24.71,24.33,24.45,25061100,23.53
2013-12-13,24.21,24.49,24.16,24.29,20631200,23.38
2013-12-12,24.72,24.89,24.42,24.47,21917800,23.55
2013-12-11,24.74,24.88,24.40,24.42,24682400,23.50
2013-12-10,24.89,24.97,24.66,24.82,18203700,23.89
2013-12-09,24.84,25.08,24.68,24.93,29614700,23.99
2013-12-06,24.97,25.25,24.75,24.82,53871400,23.89
2013-12-05,23.82,24.35,23.75,24.26,45399100,23.35
2013-12-04,23.52,23.85,23.52,23.74,43501500,22.85
2013-12-03,23.69,23.73,23.40,23.55,35066400,22.66
2013-12-02,24.00,24.00,23.65,23.70,25685300,22.81
2013-11-29,23.90,23.99,23.76,23.84,13802900,22.94
2013-11-27,23.64,23.92,23.52,23.90,28419200,23.00
2013-11-26,23.79,23.84,23.52,23.65,30600800,22.76
2013-11-25,24.02,24.02,23.50,23.75,43389300,22.86
2013-11-22,24.50,24.51,23.84,23.87,77908100,22.97
2013-11-21,24.61,25.29,24.52,25.23,44050600,24.28
2013-11-20,24.70,24.82,24.46,24.56,20288600,23.64
2013-11-19,24.74,24.87,24.61,24.70,24870200,23.77
2013-11-18,24.61,24.70,24.48,24.60,24712500,23.67
2013-11-15,24.40,24.55,24.25,24.52,22866500,23.60
2013-11-14,24.43,24.50,24.35,24.39,20198900,23.47
2013-11-13,24.25,24.62,24.20,24.60,22990300,23.67
2013-11-12,23.99,24.50,23.98,24.43,37813500,23.51
2013-11-11,24.04,24.29,23.93,24.17,19236500,23.26
2013-11-08,24.03,24.12,23.84,24.09,31502900,23.18
2013-11-07,24.37,24.38,24.00,24.06,25631100,23.15
2013-11-06,24.06,24.31,23.89,24.25,25525700,23.34
2013-11-05,23.92,24.11,23.77,24.03,22849900,23.13
2013-11-04,24.32,24.40,24.15,24.26,26639800,23.13
2013-11-01,24.51,24.65,24.22,24.33,28302100,23.20
2013-10-31,24.52,24.73,24.43,24.47,30901400,23.33
2013-10-30,24.53,24.68,24.40,24.50,24091800,23.36
2013-10-29,24.40,24.67,24.35,24.52,29961700,23.38
2013-10-28,24.18,24.49,24.17,24.36,65581600,23.23
2013-10-25,24.11,24.24,24.02,24.24,59634700,23.11
2013-10-24,23.86,23.97,23.78,23.78,47590200,22.67
2013-10-23,23.93,24.05,23.56,23.74,31651100,22.63
2013-10-22,24.17,24.20,24.01,24.07,29010800,22.95
2013-10-21,23.94,24.17,23.82,24.14,35297600,23.02
2013-10-18,23.86,23.98,23.68,23.88,29579100,22.77
2013-10-17,23.58,23.94,23.49,23.92,28694900,22.81
2013-10-16,23.26,23.74,23.22,23.70,47723400,22.60
2013-10-15,23.40,23.59,23.32,23.39,42957700,22.30
2013-10-14,23.09,23.49,23.03,23.45,27176700,22.36
2013-10-11,22.83,23.26,22.82,23.26,24550600,22.18
2013-10-10,22.99,23.22,22.92,23.10,39189400,22.02
2013-10-09,22.51,22.96,22.48,22.59,40435400,21.54
2013-10-08,22.87,22.88,22.48,22.48,36111200,21.43
2013-10-07,22.71,23.00,22.57,22.83,21321300,21.77
2013-10-04,22.60,22.85,22.60,22.81,22550000,21.75
2013-10-03,22.82,22.84,22.50,22.60,34888500,21.55
2013-10-02,22.71,22.90,22.67,22.89,23205400,21.82
2013-10-01,22.94,23.04,22.70,22.83,25888800,21.77
2013-09-30,22.72,23.17,22.60,22.92,32489600,21.85
2013-09-27,23.21,23.39,22.88,22.98,28924100,21.91
2013-09-26,23.75,23.80,23.20,23.41,32003300,22.32
2013-09-25,23.78,23.81,23.58,23.70,19879900,22.60
2013-09-24,23.58,23.85,23.58,23.70,24410100,22.60
2013-09-23,23.70,23.85,23.61,23.62,22437100,22.52
2013-09-20,23.94,23.96,23.57,23.77,47069000,22.66
2013-09-19,23.96,24.09,23.84,23.91,28261400,22.80
2013-09-18,23.85,23.92,23.56,23.90,31975400,22.79
2013-09-17,23.69,23.89,23.67,23.74,37540700,22.63
2013-09-16,23.63,23.71,23.35,23.39,30088500,22.30
2013-09-13,23.05,23.46,23.04,23.44,61134800,22.35
2013-09-12,22.78,22.84,22.60,22.63,29517900,21.58
2013-09-11,22.91,22.98,22.71,22.81,45815300,21.75
2013-09-10,23.07,23.13,22.93,22.98,31705400,21.91
2013-09-09,22.72,23.03,22.70,22.91,27770600,21.84
2013-09-06,22.69,22.82,22.40,22.67,27606600,21.61
2013-09-05,22.68,22.73,22.49,22.60,22552800,21.55
2013-09-04,22.38,22.78,22.28,22.64,37941800,21.59
2013-09-03,22.21,22.24,21.97,22.07,26427300,21.04
2013-08-30,22.24,22.25,21.90,21.98,33896300,20.96
2013-08-29,22.24,22.43,22.05,22.06,28303500,21.03
2013-08-28,22.20,22.41,22.13,22.29,28090000,21.25
2013-08-27,22.12,22.22,22.00,22.19,37638500,21.16
2013-08-26,22.40,22.52,22.23,22.27,22267800,21.23
2013-08-23,22.34,22.57,22.33,22.44,23088700,21.40
2013-08-22,22.26,22.39,22.17,22.26,17380600,21.22
2013-08-21,22.54,22.58,22.06,22.17,32403300,21.14
2013-08-20,22.31,22.68,22.30,22.52,32084300,21.47
2013-08-19,22.08,22.70,22.05,22.28,43412200,21.24
2013-08-16,22.06,22.19,21.89,21.91,30079000,20.89
2013-08-15,22.28,22.41,21.97,22.03,40451200,21.00
2013-08-14,22.40,22.74,22.35,22.57,23202500,21.52
2013-08-13,22.69,22.70,22.39,22.52,26099200,21.47
2013-08-12,22.48,22.70,22.45,22.64,23520400,21.59
2013-08-09,22.41,22.55,22.31,22.51,25145400,21.46
2013-08-08,22.75,22.78,22.41,22.45,34792500,21.40
2013-08-07,22.71,22.79,22.55,22.70,23350900,21.64
2013-08-06,22.88,22.93,22.71,22.80,28843300,21.74
2013-08-05,23.00,23.02,22.85,22.92,20869000,21.85
2013-08-02,23.18,23.22,23.00,23.22,36242100,21.92
2013-08-01,23.41,23.49,23.02,23.20,37832700,21.91
2013-07-31,23.37,23.46,23.26,23.34,27679200,22.04
2013-07-30,23.30,23.50,23.28,23.38,28855200,22.08
2013-07-29,23.17,23.30,23.07,23.24,85543100,21.94
2013-07-26,22.94,23.26,22.90,23.26,110474500,21.96
2013-07-25,22.85,23.06,22.82,23.06,114558100,21.77
2013-07-24,22.93,23.00,22.63,22.93,33432700,21.65
2013-07-23,22.85,22.99,22.64,22.75,28521400,21.48
2013-07-22,23.07,23.12,22.73,22.77,35890900,21.50
2013-07-19,23.11,23.15,22.81,23.04,45866700,21.75
2013-07-18,23.47,23.61,23.16,23.24,77863900,21.94
2013-07-17,24.30,24.43,24.04,24.15,44084200,22.80
2013-07-16,24.00,24.30,23.90,24.25,34496100,22.90
2013-07-15,23.84,23.97,23.76,23.94,25650100,22.60
2013-07-12,23.95,24.00,23.65,23.90,34561900,22.57
2013-07-11,23.56,24.00,23.47,23.99,41313800,22.65
2013-07-10,23.14,23.30,22.64,23.25,50037500,21.95
2013-07-09,23.30,23.42,23.11,23.14,34739800,21.85
2013-07-08,23.86,23.91,23.03,23.19,68826600,21.90
2013-07-05,23.95,24.08,23.68,24.06,17830400,22.72
2013-07-03,23.70,23.90,23.45,23.76,18167200,22.43
2013-07-02,23.87,24.04,23.54,23.72,28290100,22.40
2013-07-01,24.35,24.42,23.84,23.89,29698200,22.56
2013-06-28,23.93,24.41,23.73,24.23,80413900,22.88
2013-06-27,24.10,24.35,24.01,24.05,25564500,22.71
2013-06-26,24.20,24.24,23.89,24.01,33645000,22.67
2013-06-25,23.83,23.94,23.57,23.88,34571300,22.55
2013-06-24,24.08,24.22,23.41,23.58,49145200,22.26
2013-06-21,24.31,24.35,24.09,24.20,67754000,22.85
2013-06-20,24.73,24.75,24.10,24.19,63565700,22.84
2013-06-19,25.49,25.68,25.00,25.00,28843900,23.61
2013-06-18,25.07,25.65,25.07,25.47,36674300,24.05
2013-06-17,25.11,25.35,24.91,25.10,42643200,23.70
2013-06-14,25.02,25.14,24.84,24.92,24762700,23.53
2013-06-13,24.46,25.01,24.40,24.99,27707000,23.60
2013-06-12,24.96,25.00,24.41,24.46,24535200,23.10
2013-06-11,24.83,25.08,24.63,24.71,27077800,23.33
2013-06-10,24.71,25.09,24.64,25.01,29780800,23.61
2013-06-07,24.40,24.70,24.22,24.59,35539400,23.22
2013-06-06,24.75,24.94,24.27,24.65,40020000,23.27
2013-06-05,25.11,25.28,24.65,24.70,53335200,23.32
2013-06-04,25.56,25.98,25.35,25.36,68515500,23.94
2013-06-03,24.88,25.45,24.83,25.24,76493500,23.83
2013-05-31,24.23,24.71,24.13,24.28,47793200,22.93
2013-05-30,24.28,24.50,24.21,24.21,26299900,22.86
2013-05-29,23.96,24.38,23.89,24.27,31653900,22.92
2013-05-28,24.16,24.40,24.00,24.08,31153700,22.74
2013-05-24,23.92,24.04,23.58,23.92,30861700,22.59
2013-05-23,23.88,24.12,23.84,24.05,38132900,22.71
2013-05-22,24.13,24.53,23.94,24.07,49686400,22.73
2013-05-21,24.10,24.25,24.00,24.15,37917900,22.80
2013-05-20,24.08,24.25,24.00,24.08,31324400,22.74
2013-05-17,24.12,24.22,23.90,24.04,36277400,22.70
2013-05-16,24.06,24.40,23.93,23.94,29812900,22.60
2013-05-15,23.89,24.20,23.81,24.20,33568900,22.85
2013-05-14,24.08,24.17,23.78,23.84,36694400,22.51
2013-05-13,24.41,24.49,24.03,24.08,28535200,22.74
2013-05-10,24.42,24.54,24.35,24.50,22554800,23.13
2013-05-09,24.20,24.57,24.10,24.36,31333900,23.00
2013-05-08,24.04,24.29,23.96,24.25,24900600,22.90
2013-05-07,23.97,24.25,23.94,24.15,38605600,22.80
2013-05-06,24.17,24.21,23.85,23.91,31009100,22.58
2013-05-03,24.22,24.22,23.95,23.96,30085800,22.62
2013-05-02,23.73,24.15,23.67,24.11,33486300,22.55
2013-05-01,23.82,24.17,23.81,23.99,38373800,22.44
2013-04-30,23.72,24.00,23.64,23.95,41468900,22.40
2013-04-29,23.44,23.83,23.40,23.76,102141600,22.22
2013-04-26,23.31,23.56,23.14,23.40,101377300,21.89
2013-04-25,23.65,23.87,23.32,23.38,109178000,21.87
2013-04-24,23.28,23.79,23.25,23.66,54282000,22.13
2013-04-23,22.98,23.45,22.93,23.38,62494100,21.87
2013-04-22,22.48,22.94,22.35,22.88,52817000,21.40
2013-04-19,22.27,22.45,22.21,22.44,49101000,20.99
2013-04-18,22.05,22.40,21.90,22.24,76237300,20.80
2013-04-17,21.79,22.14,21.57,21.93,79461200,20.51
2013-04-16,21.47,21.93,21.42,21.92,64767000,20.50
2013-04-15,21.50,21.71,21.36,21.38,38459200,20.00
2013-04-12,21.74,21.80,21.47,21.68,34028000,20.28
2013-04-11,21.73,21.91,21.49,21.83,59295600,20.42
2013-04-10,21.72,22.42,21.71,22.26,67102900,20.82
2013-04-09,21.11,21.89,21.06,21.75,61518700,20.34
2013-04-08,20.89,21.09,20.80,21.09,34213000,19.73
2013-04-05,20.94,20.97,20.75,20.94,36721600,19.59
2013-04-04,21.05,21.19,20.96,21.14,28702500,19.77
2013-04-03,21.45,21.50,21.01,21.05,36620800,19.69
2013-04-02,21.52,21.58,21.32,21.46,28166700,20.07
2013-04-01,21.67,21.70,21.32,21.43,33718100,20.05
2013-03-28,21.85,21.91,21.60,21.84,33336700,20.43
2013-03-27,21.62,21.98,21.51,21.83,45370900,20.42
2013-03-26,21.28,21.77,21.25,21.77,39548500,20.36
2013-03-25,21.39,21.42,21.08,21.15,32740700,19.78
2013-03-22,21.15,21.34,21.08,21.33,30803200,19.95
2013-03-21,21.01,21.14,20.90,21.04,32607200,19.68
2013-03-20,21.31,21.36,21.11,21.18,29919000,19.81
2013-03-19,21.26,21.36,21.01,21.14,42546000,19.77
2013-03-18,21.24,21.49,21.19,21.26,35154400,19.89
2013-03-15,21.61,21.70,21.27,21.38,52949600,20.00
2013-03-14,21.74,21.85,21.51,21.65,28836500,20.25
2013-03-13,21.56,21.70,21.46,21.66,24617400,20.26
2013-03-12,21.66,21.73,21.45,21.64,28617300,20.24
2013-03-11,21.53,21.74,21.28,21.69,42148200,20.29
2013-03-08,21.95,22.04,21.47,21.58,44990500,20.19
2013-03-07,21.80,21.99,21.75,21.89,42380000,20.48
2013-03-06,21.53,21.79,21.51,21.75,37188900,20.34
2013-03-05,21.34,21.59,21.30,21.51,38796400,20.12
2013-03-04,21.16,21.29,20.96,21.27,47545800,19.90
2013-03-01,20.79,21.19,20.66,21.03,45695700,19.67
2013-02-28,20.91,21.08,20.82,20.88,34808000,19.53
2013-02-27,20.60,21.04,20.51,20.93,46966600,19.58
2013-02-26,20.49,20.85,20.41,20.58,67247100,19.25
2013-02-25,20.57,20.65,20.23,20.23,41525600,18.92
2013-02-22,20.32,20.49,20.10,20.42,34534800,19.10
2013-02-21,20.75,20.76,20.12,20.25,60754500,18.94
2013-02-20,21.09,21.10,20.70,20.73,46119800,19.39
2013-02-19,21.18,21.21,21.06,21.09,31061600,19.73
2013-02-15,21.23,21.30,20.99,21.12,33809100,19.76
2013-02-14,21.13,21.28,21.06,21.23,35262200,19.86
2013-02-13,21.22,21.30,21.15,21.25,21267200,19.88
2013-02-12,21.03,21.25,20.99,21.19,28391400,19.82
2013-02-11,21.00,21.06,20.92,21.03,18897200,19.67
2013-02-08,20.90,21.09,20.88,21.00,28150100,19.64
2013-02-07,20.97,20.97,20.70,20.81,41015200,19.47
2013-02-06,21.16,21.20,20.91,20.99,32361000,19.63
2013-02-05,21.14,21.33,21.06,21.18,30076500,19.81
2013-02-04,21.30,21.38,21.15,21.16,38345600,19.58
2013-02-01,21.19,21.36,21.09,21.36,31867100,19.77
2013-01-31,21.30,21.32,21.02,21.04,36534100,19.47
2013-01-30,21.29,21.46,21.22,21.37,34151300,19.78
2013-01-29,21.09,21.30,21.01,21.28,105703100,19.69
2013-01-28,21.01,21.09,20.99,21.05,105398300,19.48
2013-01-25,21.04,21.07,20.88,20.96,107632800,19.40
2013-01-24,21.10,21.18,20.93,20.95,58396800,19.39
2013-01-23,21.20,21.22,21.04,21.11,42432300,19.54
2013-01-22,21.28,21.29,21.03,21.17,51127400,19.59
2013-01-18,21.36,21.44,21.03,21.25,143760400,19.67
2013-01-17,22.12,23.06,22.11,22.68,101020600,20.99
2013-01-16,21.91,22.20,21.85,22.11,36763700,20.46
2013-01-15,21.95,22.13,21.78,21.88,33990300,20.25
2013-01-14,21.98,22.13,21.75,22.00,35724500,20.36
2013-01-11,21.80,22.07,21.77,22.00,44944700,20.36
2013-01-10,21.61,21.82,21.53,21.80,44621600,20.17
2013-01-09,21.22,21.47,21.20,21.45,34290000,19.85
2013-01-08,21.23,21.56,21.02,21.09,48672000,19.52
2013-01-07,21.28,21.45,21.18,21.25,36352100,19.67
2013-01-04,21.36,21.39,21.05,21.16,30142500,19.58
2013-01-03,21.40,21.48,21.14,21.32,41054100,19.73
2013-01-02,21.15,21.38,21.05,21.38,47623000,19.79
2012-12-31,20.25,20.66,20.16,20.62,41139500,19.08
2012-12-28,20.35,20.49,20.21,20.23,25906900,18.72
2012-12-27,20.70,20.76,20.31,20.51,31704300,18.98
2012-12-26,20.74,20.93,20.64,20.65,22488700,19.11
2012-12-24,20.65,20.73,20.51,20.64,14193100,19.10
2012-12-21,20.66,20.85,20.48,20.77,61993100,19.22
2012-12-20,21.21,21.24,20.88,21.03,34005500,19.46
2012-12-19,21.07,21.31,20.86,21.10,52804600,19.53
2012-12-18,20.68,20.99,20.57,20.96,41601200,19.40
2012-12-17,20.55,20.69,20.36,20.57,34959900,19.04
2012-12-14,20.52,20.74,20.35,20.53,34149500,19.00
2012-12-13,20.63,20.92,20.44,20.49,41607600,18.96
2012-12-12,20.86,20.99,20.54,20.67,48354700,19.13
2012-12-11,20.16,20.74,20.15,20.65,51036500,19.11
2012-12-10,20.15,20.17,19.98,20.08,27273200,18.58
2012-12-07,20.33,20.36,20.03,20.16,41701200,18.66
2012-12-06,19.99,20.29,19.97,20.16,46291200,18.66
2012-12-05,19.94,20.02,19.74,19.85,45847000,18.37
2012-12-04,19.63,20.05,19.61,19.97,57942400,18.48
2012-12-03,19.88,19.92,19.50,19.54,50637000,18.08
2012-11-30,19.63,19.77,19.42,19.57,51427800,18.11
2012-11-29,19.83,20.04,19.46,19.53,64926300,18.07
2012-11-28,19.89,20.11,19.64,20.09,43226300,18.59
2012-11-27,19.95,20.19,19.92,19.93,44893200,18.44
2012-11-26,19.69,19.92,19.62,19.89,67047900,18.41
2012-11-23,19.53,19.84,19.51,19.72,51711900,18.25
2012-11-21,19.52,19.55,19.23,19.36,95636000,17.92
2012-11-20,19.88,19.88,19.35,19.51,85743300,18.06
2012-11-19,19.99,20.45,19.73,20.25,69433800,18.74
2012-11-16,20.07,20.26,19.77,20.19,50855500,18.68
2012-11-15,20.01,20.29,19.98,20.03,45733800,18.54
2012-11-14,20.42,20.50,19.95,19.96,58961300,18.47
2012-11-13,20.57,20.82,20.18,20.28,56379200,18.77
2012-11-12,20.88,20.91,20.65,20.77,27267000,19.22
2012-11-09,20.81,21.14,20.80,20.80,35017900,19.25
2012-11-08,20.90,21.13,20.82,20.83,38090000,19.28
2012-11-07,21.54,21.55,20.90,20.91,70960100,19.35
2012-11-06,21.73,22.00,21.63,21.73,49860500,20.11
2012-11-05,22.02,22.11,21.72,21.84,48797400,20.21
2012-11-02,22.39,22.54,22.02,22.06,51737600,20.21
2012-11-01,21.76,22.41,21.72,22.26,50359300,20.39
2012-10-31,22.01,22.09,21.59,21.63,40612800,19.81
2012-10-26,21.77,22.02,21.60,21.95,92415400,20.11
2012-10-25,21.58,21.75,21.51,21.69,79226400,19.87
2012-10-24,21.73,21.74,21.41,21.46,33237800,19.66
2012-10-23,21.32,21.77,21.30,21.59,47194400,19.78
2012-10-22,21.40,21.57,21.30,21.46,36500300,19.66
2012-10-19,21.67,21.69,21.22,21.27,55622300,19.48
2012-10-18,21.82,21.86,21.60,21.67,42921800,19.85
2012-10-17,21.27,21.98,21.27,21.79,99053800,19.96
2012-10-16,21.99,22.47,21.95,22.35,80707000,20.47
2012-10-15,21.53,21.90,21.50,21.73,49513800,19.90
2012-10-12,21.58,21.85,21.40,21.48,46274000,19.68
2012-10-11,21.87,21.88,21.52,21.68,36817700,19.86
2012-10-10,21.90,22.00,21.70,21.76,47188900,19.93
2012-10-09,22.16,22.19,21.85,21.90,66317400,20.06
2012-10-08,22.62,22.62,22.40,22.51,29698200,20.62
2012-10-05,22.66,22.90,22.58,22.68,38344600,20.78
2012-10-04,22.58,22.62,22.27,22.47,52980100,20.58
2012-10-03,22.86,22.97,22.49,22.55,49772700,20.66
2012-10-02,22.89,23.00,22.66,22.84,36381100,20.92
2012-10-01,22.75,23.17,22.68,22.76,55261300,20.85
2012-09-28,23.06,23.06,22.59,22.66,47920800,20.76
2012-09-27,22.76,23.14,22.65,23.09,43872200,21.15
2012-09-26,22.57,22.75,22.48,22.65,49734700,20.75
2012-09-25,22.95,22.97,22.51,22.54,49535100,20.65
2012-09-24,22.93,22.95,22.52,22.80,48846500,20.88
2012-09-21,23.22,23.27,23.01,23.13,56246600,21.19
2012-09-20,23.09,23.18,22.99,23.18,33083000,21.23
2012-09-19,23.50,23.51,23.14,23.15,39459800,21.21
2012-09-18,23.31,23.52,23.14,23.37,41948200,21.41
2012-09-17,23.29,23.44,23.16,23.31,36169000,21.35
2012-09-14,23.45,23.54,23.23,23.37,47983700,21.41
2012-09-13,23.01,23.41,22.83,23.36,52998300,21.40
2012-09-12,23.39,23.58,23.06,23.19,44862700,21.24
2012-09-11,23.30,23.65,23.20,23.34,54237700,21.38
2012-09-10,23.95,24.60,23.17,23.26,80584600,21.31
2012-09-07,24.13,24.70,24.01,24.19,86282100,22.16
2012-09-06,24.47,25.10,24.46,25.10,40187600,22.99
2012-09-05,24.40,24.78,24.19,24.39,38595800,22.34
2012-09-04,25.03,25.06,24.27,24.42,40688000,22.37
2012-08-31,24.50,25.00,24.48,24.83,43447800,22.74
2012-08-30,24.57,24.64,24.15,24.27,37182200,22.23
2012-08-29,24.93,24.96,24.54,24.67,60462600,22.60
2012-08-28,24.79,25.01,24.68,25.00,33119500,22.90
2012-08-27,24.86,24.94,24.75,24.84,34424700,22.75
2012-08-24,25.05,25.07,24.70,24.91,45187500,22.82
2012-08-23,25.58,25.59,24.93,25.04,51397600,22.94
2012-08-22,25.89,26.01,25.66,25.73,33619400,23.57
2012-08-21,26.33,26.34,25.99,26.11,31661300,23.92
2012-08-20,26.22,26.33,26.10,26.23,25600800,24.03
2012-08-17,26.57,26.63,26.21,26.33,30376900,24.12
2012-08-16,26.44,26.65,26.34,26.59,25699700,24.36
2012-08-15,26.23,26.47,26.19,26.27,26081000,24.06
2012-08-14,26.80,26.81,26.38,26.48,27470400,24.26
2012-08-13,26.76,26.83,26.41,26.69,23619700,24.45
2012-08-10,26.70,26.90,26.53,26.88,24930300,24.62
2012-08-09,26.64,26.89,26.57,26.70,26465300,24.46
2012-08-08,26.48,26.74,26.30,26.60,27034400,24.37
2012-08-07,26.46,26.64,26.35,26.50,27077800,24.27
2012-08-06,26.22,26.56,26.20,26.31,24613200,24.10
2012-08-03,26.25,26.35,25.98,26.23,30692600,24.03
2012-08-02,25.74,26.26,25.68,25.91,34309900,23.53
2012-08-01,25.83,26.00,25.67,25.93,29207700,23.55
2012-07-31,25.76,26.04,25.70,25.70,26616900,23.34
2012-07-30,25.98,26.20,25.68,25.76,25878100,23.39
2012-07-27,25.68,26.07,25.47,26.02,33344000,23.63
2012-07-26,25.59,25.84,25.34,25.50,37808200,23.16
2012-07-25,25.02,25.53,25.00,25.13,34407600,22.82
2012-07-24,25.19,25.22,24.79,25.01,33637600,22.71
2012-07-23,25.05,25.36,24.80,25.26,36378200,22.94
2012-07-20,25.87,26.00,25.50,25.52,48844000,23.17
2012-07-19,26.35,26.35,25.82,26.06,36555800,23.66
2012-07-18,25.20,26.42,25.05,26.21,67503500,23.80
2012-07-17,25.33,25.66,24.85,25.38,63631500,23.05
2012-07-16,25.23,25.31,25.00,25.13,36984500,22.82
2012-07-13,24.80,25.39,24.76,25.25,35972100,22.93
2012-07-12,25.16,25.17,24.68,24.74,53147600,22.47
2012-07-11,25.57,25.62,25.22,25.39,34809100,23.06
2012-07-10,25.85,26.42,25.44,25.56,47231600,23.21
2012-07-09,26.05,26.21,25.81,26.17,27910200,23.76
2012-07-06,26.44,26.50,25.93,26.16,32515300,23.75
2012-07-05,26.81,26.84,26.37,26.55,20324500,24.11
2012-07-03,26.72,26.86,26.56,26.86,12515500,24.39
2012-07-02,26.51,26.73,26.39,26.67,21739700,24.22
2012-06-29,26.28,26.65,26.21,26.65,35082300,24.20
2012-06-28,26.00,26.03,25.45,25.83,40166600,23.45
2012-06-27,26.11,26.34,26.06,26.22,23642100,23.81
2012-06-26,26.16,26.28,25.74,26.01,34935400,23.62
2012-06-25,26.60,26.65,25.88,26.05,41787800,23.65
2012-06-22,26.88,26.96,26.67,26.94,100360700,24.46
2012-06-21,27.51,27.59,26.61,26.71,47571100,24.25
2012-06-20,27.48,27.75,27.38,27.64,28164900,25.10
2012-06-19,27.59,27.63,27.25,27.51,30060200,24.98
2012-06-18,27.29,27.61,27.22,27.42,30432300,24.90
2012-06-15,27.02,27.44,26.88,27.34,51838900,24.83
2012-06-14,26.58,27.06,26.42,26.98,38301200,24.50
2012-06-13,26.46,26.87,26.34,26.54,30496500,24.10
2012-06-12,26.12,26.54,26.05,26.52,29132000,24.08
2012-06-11,26.55,26.63,25.96,25.99,28041300,23.60
2012-06-08,25.88,26.48,25.85,26.41,26750500,23.98
2012-06-07,26.37,26.43,25.89,25.94,29534200,23.55
2012-06-06,25.51,26.11,25.43,26.07,33553600,23.67
2012-06-05,25.04,25.57,25.00,25.43,29491300,23.09
2012-06-04,25.28,25.36,24.84,25.04,39903700,22.74
2012-06-01,25.40,25.71,25.12,25.14,40246400,22.83
2012-05-31,25.78,26.07,25.70,25.84,42240200,23.46
2012-05-30,25.90,26.19,25.80,26.13,33089800,23.73
2012-05-29,26.04,26.32,25.86,26.09,35052800,23.69
2012-05-25,25.72,25.85,25.57,25.74,19122200,23.37
2012-05-24,25.57,25.78,25.31,25.65,37129200,23.29
2012-05-23,25.47,25.51,24.92,25.44,61969600,23.10
2012-05-22,26.27,26.28,25.78,26.03,46037700,23.64
2012-05-21,26.06,26.19,25.68,26.15,41389400,23.75
2012-05-18,26.24,26.57,26.05,26.07,43444900,23.67
2012-05-17,26.47,26.66,26.19,26.19,31503200,23.78
2012-05-16,26.91,26.99,26.49,26.50,44629300,24.06
2012-05-15,27.05,27.25,26.82,26.88,35712100,24.41
2012-05-14,27.35,27.40,26.88,27.02,39447300,24.54
2012-05-11,27.26,27.95,27.20,27.63,34937400,25.09
2012-05-10,27.34,27.46,26.96,27.24,36239000,24.74
2012-05-09,27.08,27.35,26.75,27.19,40599300,24.69
2012-05-08,27.48,27.60,27.01,27.37,53087400,24.85
2012-05-07,27.83,27.98,27.65,27.76,37385900,25.21
2012-05-04,28.32,28.38,27.84,27.90,34573600,25.33
2012-05-03,29.26,29.27,28.42,28.56,41219000,25.93
2012-05-02,28.82,29.27,28.72,29.18,40434700,26.31
2012-05-01,28.47,29.05,28.37,28.95,43316200,26.10
2012-04-30,28.42,28.54,28.29,28.40,28810500,25.60
2012-04-27,28.11,28.53,28.10,28.38,33310200,25.59
2012-04-26,27.80,28.30,27.75,28.22,46644900,25.44
2012-04-25,27.43,27.91,27.35,27.86,40854600,25.12
2012-04-24,27.35,27.60,27.24,27.31,35010600,24.62
2012-04-23,27.33,27.57,27.24,27.45,37791200,24.75
2012-04-20,27.72,27.97,27.57,27.60,38058500,24.88
2012-04-19,27.87,28.09,27.44,27.69,43035900,24.96
2012-04-18,27.58,28.11,27.46,27.95,72249100,25.20
2012-04-17,28.45,28.78,28.41,28.47,61288000,25.67
2012-04-16,28.26,28.55,28.14,28.41,37480000,25.61
2012-04-13,28.35,28.39,28.08,28.09,34480900,25.32
2012-04-12,27.97,28.52,27.93,28.48,37053200,25.68
2012-04-11,27.68,28.00,27.63,27.85,26668200,25.11
2012-04-10,27.70,27.86,27.41,27.45,36272100,24.75
2012-04-09,27.73,27.90,27.59,27.76,22965500,25.03
2012-04-05,27.87,28.10,27.80,28.07,22033800,25.31
2012-04-04,27.87,28.03,27.60,27.93,30845100,25.18
2012-04-03,28.31,28.37,27.95,28.11,34152500,25.34
2012-04-02,28.04,28.45,27.99,28.38,28853500,25.59
2012-03-30,28.39,28.45,28.02,28.12,43024400,25.35
2012-03-29,27.75,28.18,27.67,28.16,39616000,25.39
2012-03-28,28.13,28.25,27.80,27.80,35152000,25.06
2012-03-27,28.24,28.28,28.07,28.19,24365100,25.41
2012-03-26,28.01,28.26,27.96,28.19,32799700,25.41
2012-03-23,27.94,27.99,27.68,27.88,24899500,25.13
2012-03-22,27.73,27.95,27.61,27.90,23395100,25.15
2012-03-21,27.79,27.89,27.70,27.78,22212900,25.04
2012-03-20,27.65,27.90,27.56,27.75,22684900,25.02
2012-03-19,27.66,27.90,27.54,27.74,26937200,25.01
2012-03-16,27.82,27.96,27.70,27.73,54672100,25.00
2012-03-15,27.50,27.85,27.43,27.75,34191900,25.02
2012-03-14,27.45,27.90,27.34,27.46,46835700,24.76
2012-03-13,27.12,27.50,27.12,27.49,33796800,24.78
2012-03-12,27.00,27.08,26.91,26.99,24006900,24.33
2012-03-09,26.94,27.17,26.87,27.07,29396700,24.40
2012-03-08,27.00,27.04,26.75,26.84,37261600,24.20
2012-03-07,26.58,27.00,26.52,26.91,32720900,24.26
2012-03-06,26.25,26.63,26.20,26.61,37196700,23.99
2012-03-05,26.91,26.91,26.36,26.54,32332200,23.93
2012-03-02,26.90,27.03,26.77,26.92,29632800,24.27
2012-03-01,27.06,27.14,26.71,26.86,39413000,24.21
2012-02-29,27.25,27.30,26.84,26.88,41856200,24.23
2012-02-28,26.93,27.30,26.82,27.24,32820500,24.56
2012-02-27,26.52,27.20,26.45,26.89,46022400,24.24
2012-02-24,26.72,26.80,26.45,26.70,39309500,24.07
2012-02-23,26.56,26.86,26.35,26.66,33800100,24.03
2012-02-22,27.06,27.35,26.51,26.73,51973800,24.10
2012-02-21,27.34,27.37,27.01,27.16,34911800,24.49
2012-02-17,26.86,27.50,26.82,27.37,74254100,24.67
2012-02-16,26.40,26.95,26.35,26.83,42450700,24.19
2012-02-15,26.88,26.88,26.50,26.58,35832700,23.96
2012-02-14,26.57,26.78,26.50,26.78,25409300,24.14
2012-02-13,26.83,26.84,26.52,26.70,24723000,24.07
2012-02-10,26.74,26.79,26.45,26.70,33616000,24.07
2012-02-09,26.91,27.00,26.79,26.86,35754200,24.21
2012-02-08,26.66,26.99,26.61,26.85,37072100,24.21
2012-02-07,26.63,26.74,26.43,26.64,33101300,24.02
2012-02-06,26.55,26.73,26.36,26.72,36772600,24.09
2012-02-03,26.67,26.95,26.58,26.74,42191600,24.11
2012-02-02,26.59,26.74,26.46,26.49,34780300,23.69
2012-02-01,26.74,26.84,26.51,26.55,46330600,23.75
2012-01-31,26.79,26.80,26.28,26.42,45325300,23.63
2012-01-30,26.51,26.80,26.27,26.74,60694100,23.92
2012-01-27,26.66,26.84,26.59,26.73,50587400,23.91
2012-01-26,26.95,27.00,26.60,26.75,61678200,23.92
2012-01-25,26.84,26.95,26.50,26.90,54757900,24.06
2012-01-24,26.70,26.98,26.61,26.90,56220400,24.06
2012-01-23,26.35,26.89,26.34,26.71,69663500,23.89
2012-01-20,25.87,26.47,25.50,26.38,101272500,23.59
2012-01-19,25.52,25.68,25.37,25.63,64946300,22.92
2012-01-18,25.13,25.48,25.01,25.39,62687000,22.71
2012-01-17,25.18,25.40,24.97,25.04,60438600,22.40
2012-01-13,25.69,25.72,25.10,25.14,63313400,22.48
2012-01-12,25.85,25.90,25.54,25.75,44420500,23.03
2012-01-11,25.43,25.89,25.34,25.80,57170000,23.07
2012-01-10,25.71,25.92,25.51,25.59,41060900,22.89
2012-01-09,25.40,25.56,25.22,25.47,47478600,22.78
2012-01-06,25.21,25.40,25.01,25.25,36343500,22.58
2012-01-05,25.06,25.45,24.98,25.40,49490600,22.72
2012-01-04,24.57,25.13,24.53,25.11,47504000,22.46
2012-01-03,24.62,24.89,24.39,24.54,44845600,21.95
2011-12-30,24.43,24.62,24.25,24.25,21710100,21.69
2011-12-29,24.36,24.58,24.28,24.55,22319300,21.96
2011-12-28,24.52,24.56,24.18,24.23,23703400,21.67
2011-12-27,24.45,24.70,24.40,24.56,24136000,21.97
2011-12-23,24.13,24.40,24.04,24.40,24832700,21.82
2011-12-22,23.83,24.10,23.76,24.02,32002200,21.48
2011-12-21,23.95,24.09,23.43,23.68,45222100,21.18
2011-12-20,23.49,23.98,23.44,23.84,46309500,21.32
2011-12-19,23.39,23.48,23.05,23.10,42243000,20.66
2011-12-16,23.47,23.89,23.23,23.23,94567200,20.78
2011-12-15,23.58,23.67,23.25,23.31,38692600,20.85
2011-12-14,23.48,23.56,23.14,23.31,56395100,20.85
2011-12-13,24.05,24.06,23.42,23.56,78519000,21.07
2011-12-12,24.18,24.29,23.61,24.00,94831300,21.46
2011-12-09,24.41,25.10,24.38,25.01,44071500,22.37
2011-12-08,25.45,25.53,24.63,24.71,58000600,22.10
2011-12-07,25.33,25.78,25.13,25.66,54791500,22.95
2011-12-06,25.09,25.48,25.00,25.35,49516000,22.67
2011-12-05,25.03,25.20,24.79,25.01,42526800,22.37
2011-12-02,25.01,25.14,24.60,24.64,41486500,22.04
2011-12-01,24.87,24.97,24.40,24.92,51820400,22.29
2011-11-30,24.28,24.94,24.23,24.91,73450200,22.28
2011-11-29,23.49,23.90,23.42,23.58,44191100,21.09
2011-11-28,23.28,23.57,23.25,23.46,39753000,20.98
2011-11-25,22.55,23.22,22.51,22.73,28346900,20.33
2011-11-23,23.04,23.14,22.69,22.70,52698400,20.30
2011-11-22,23.38,23.53,23.09,23.24,48479200,20.79
2011-11-21,24.03,24.15,23.35,23.57,58579300,21.08
2011-11-18,24.17,24.43,24.02,24.29,45683600,21.72
2011-11-17,24.90,24.95,24.12,24.34,62125300,21.77
2011-11-16,25.13,25.50,24.88,24.94,74241700,22.31
2011-11-15,24.66,25.46,24.62,25.34,77391300,22.66
2011-11-14,24.78,24.90,24.48,24.63,49418100,22.03
2011-11-11,24.31,24.90,24.30,24.85,43867200,22.23
2011-11-10,24.14,24.25,23.74,24.06,45508700,21.52
2011-11-09,24.24,24.32,23.80,23.84,56872200,21.32
2011-11-08,24.48,24.77,24.26,24.75,55961900,22.14
2011-11-07,23.70,24.31,23.63,24.28,51137900,21.72
2011-11-04,24.04,24.07,23.66,23.74,46476000,21.23
2011-11-03,23.79,24.23,23.28,24.20,58297700,21.64
2011-11-02,24.02,24.06,23.55,23.85,56626000,21.14
2011-11-01,24.11,24.35,23.82,23.90,68002400,21.19
2011-10-31,24.57,24.92,24.49,24.54,43121800,21.75
2011-10-28,24.87,25.03,24.73,24.98,44897400,22.14
2011-10-27,24.93,25.20,24.85,25.13,84559200,22.28
2011-10-26,24.80,24.84,24.34,24.70,58249900,21.90
2011-10-25,24.47,24.85,24.39,24.63,60939200,21.83
2011-10-24,24.05,24.79,24.02,24.59,138273600,21.80
2011-10-21,23.86,24.25,23.80,24.03,123273100,21.30
2011-10-20,23.88,23.88,23.35,23.61,88682000,20.93
2011-10-19,24.01,24.50,23.86,24.24,139956200,21.49
2011-10-18,23.17,23.49,23.07,23.40,85272200,20.74
2011-10-17,23.32,23.60,23.14,23.28,47936100,20.64
2011-10-14,23.44,23.50,23.25,23.50,44894100,20.83
2011-10-13,23.02,23.46,22.96,23.39,51288900,20.74
2011-10-12,23.00,23.28,22.98,23.12,59913300,20.50
2011-10-11,22.76,23.00,22.61,22.99,50604700,20.38
2011-10-10,22.48,22.89,22.47,22.88,40172800,20.28
2011-10-07,22.07,22.50,21.91,22.29,58425800,19.76
2011-10-06,21.92,22.05,21.67,22.03,58483000,19.53
2011-10-05,21.25,21.97,21.06,21.85,70932100,19.37
2011-10-04,20.45,21.27,20.40,21.22,77896900,18.81
2011-10-03,21.18,21.40,20.57,20.62,95768300,18.28
2011-09-30,21.93,22.07,21.33,21.34,64453700,18.92
2011-09-29,22.38,22.60,21.87,22.21,85510500,19.69
2011-09-28,22.61,22.71,22.30,22.31,74789100,19.78
2011-09-27,22.50,22.98,22.37,22.54,88219700,19.98
2011-09-26,22.16,22.44,21.79,22.24,64847800,19.72
2011-09-23,21.39,22.27,21.22,22.16,74135600,19.64
2011-09-22,21.55,21.90,21.34,21.62,94232800,19.17
2011-09-21,22.18,22.50,21.90,21.94,66811700,19.45
2011-09-20,21.99,22.47,21.86,22.20,71495200,19.68
2011-09-19,21.77,22.06,21.63,21.93,57738000,19.44
2011-09-16,21.65,22.09,21.43,21.97,90738900,19.48
2011-09-15,21.31,21.67,21.22,21.54,53239300,19.10
2011-09-14,20.89,21.40,20.71,21.12,58352700,18.72
2011-09-13,20.32,20.90,20.21,20.76,60222400,18.40
2011-09-12,19.53,20.29,19.52,20.28,53318000,17.98
2011-09-09,19.75,20.22,19.66,19.70,61406600,17.46
2011-09-08,20.05,20.30,19.81,19.90,42985100,17.64
2011-09-07,20.02,20.14,19.86,20.08,46090100,17.80
2011-09-06,19.25,19.58,19.16,19.54,44255600,17.32
2011-09-02,19.80,19.93,19.57,19.64,42807600,17.41
2011-09-01,20.28,20.35,19.99,19.99,40781200,17.72
2011-08-31,20.23,20.41,20.02,20.13,55288500,17.85
2011-08-30,20.19,20.35,19.92,20.24,39098800,17.94
2011-08-29,19.94,20.31,19.83,20.30,40646100,18.00
2011-08-26,19.43,19.97,19.27,19.77,53819400,17.53
2011-08-25,19.83,19.88,19.40,19.42,51597200,17.22
2011-08-24,19.58,19.88,19.37,19.80,53521400,17.55
2011-08-23,19.36,19.71,19.30,19.71,54210800,17.47
2011-08-22,19.55,19.68,19.26,19.38,48904000,17.18
2011-08-19,19.61,19.96,19.16,19.19,79157400,17.01
2011-08-18,20.15,20.18,19.55,19.77,92196400,17.53
2011-08-17,20.58,20.98,20.40,20.67,51304900,18.32
2011-08-16,20.74,21.07,20.50,20.79,44763700,18.43
2011-08-15,20.75,20.93,20.63,20.89,46288900,18.52
2011-08-12,20.78,20.91,20.56,20.65,54183200,18.31
2011-08-11,20.14,21.00,20.07,20.76,75327100,18.40
2011-08-10,20.27,20.51,19.77,19.93,95403800,17.67
2011-08-09,20.28,20.62,19.52,20.60,116628500,18.26
2011-08-08,20.24,20.87,20.08,20.11,137491600,17.83
2011-08-05,21.00,21.20,20.21,20.79,101800300,18.43
2011-08-04,21.47,21.81,20.84,20.85,86743900,18.48
2011-08-03,21.60,21.97,21.35,21.81,65640300,19.33
2011-08-02,22.01,22.19,21.71,21.72,56976600,19.07
2011-08-01,22.57,22.69,21.90,22.24,51674300,19.53
2011-07-29,22.35,22.62,22.22,22.33,51897500,19.60
2011-07-28,22.47,22.88,22.33,22.55,36736700,19.80
2011-07-27,22.65,22.75,22.35,22.53,59198500,19.78
2011-07-26,23.03,23.15,22.83,22.90,45573600,20.10
2011-07-25,22.94,23.28,22.80,23.03,40716100,20.22
2011-07-22,22.94,23.25,22.78,23.13,45085500,20.31
2011-07-21,22.35,22.88,22.17,22.81,80125400,20.03
2011-07-20,23.10,23.22,22.90,22.99,57158800,20.18
2011-07-19,22.44,23.10,22.44,23.06,55706900,20.24
2011-07-18,22.29,22.43,22.08,22.28,45195400,19.56
2011-07-15,22.27,22.56,22.20,22.37,49959400,19.64
2011-07-14,22.56,22.70,22.21,22.27,47571900,19.55
2011-07-13,22.57,22.73,22.32,22.48,43265500,19.74
2011-07-12,22.62,22.72,22.24,22.45,51048100,19.71
2011-07-11,22.84,22.98,22.73,22.85,34663100,20.06
2011-07-08,22.96,23.20,22.81,23.09,35838800,20.27
2011-07-07,22.89,23.39,22.86,23.23,53107000,20.39
2011-07-06,22.45,22.82,22.44,22.75,43269800,19.97
2011-07-05,22.69,22.69,22.36,22.44,33358200,19.70
2011-07-01,22.21,22.58,22.10,22.53,35837100,19.78
2011-06-30,21.48,22.22,21.48,22.16,53930200,19.45
2011-06-29,21.53,21.57,21.31,21.39,31660400,18.78
2011-06-28,21.42,21.54,21.26,21.49,36515100,18.87
2011-06-27,21.17,21.48,21.00,21.34,45183400,18.73
2011-06-24,21.61,21.74,21.18,21.20,124407700,18.61
2011-06-23,21.20,21.72,21.06,21.71,54189000,19.06
2011-06-22,21.54,21.61,21.38,21.40,37679600,18.79
2011-06-21,21.46,21.69,21.22,21.65,55384300,19.01
2011-06-20,21.19,21.42,21.17,21.33,37358400,18.73
2011-06-17,21.68,21.68,21.07,21.19,96504000,18.60
2011-06-16,21.46,21.79,21.27,21.42,53634800,18.81
2011-06-15,21.68,21.83,21.40,21.42,48556700,18.81
2011-06-14,21.60,21.92,21.55,21.82,51995000,19.16
2011-06-13,21.43,21.60,21.28,21.39,43550000,18.78
2011-06-10,21.73,21.80,21.26,21.38,53233300,18.77
2011-06-09,21.87,22.01,21.70,21.76,36986100,19.10
2011-06-08,21.96,22.13,21.73,21.82,49513200,19.16
2011-06-07,22.04,22.44,22.00,22.06,60300000,19.37
2011-06-06,21.74,21.95,21.66,21.83,49667100,19.17
2011-06-03,21.79,22.10,21.67,21.73,53937700,19.08
2011-06-02,22.01,22.33,21.86,22.09,53445700,19.39
2011-06-01,22.45,22.48,21.98,22.00,56011400,19.31
2011-05-31,22.45,22.64,22.32,22.51,59575300,19.76
2011-05-27,22.46,22.52,22.11,22.21,67162300,19.50
2011-05-26,22.62,22.64,22.45,22.50,44432200,19.75
2011-05-25,22.52,22.83,22.41,22.68,49375900,19.91
2011-05-24,22.89,22.91,22.59,22.61,51736300,19.85
2011-05-23,22.92,23.03,22.76,22.86,64900000,20.07
2011-05-20,23.46,23.54,23.15,23.22,63124700,20.39
2011-05-19,23.32,23.87,23.20,23.54,98367500,20.67
2011-05-18,23.60,23.96,23.52,23.88,65592900,20.96
2011-05-17,23.37,23.57,23.08,23.55,86074100,20.68
2011-05-16,23.32,23.95,23.27,23.64,74471600,20.75
2011-05-13,23.66,23.80,23.36,23.41,53099500,20.55
2011-05-12,23.25,23.83,23.23,23.71,66300000,20.82
2011-05-11,23.29,23.63,23.20,23.41,85800000,20.55
2011-05-10,22.85,23.20,22.82,23.03,66314300,20.22
2011-05-09,23.13,23.20,22.65,22.76,73296400,19.98
2011-05-06,23.46,23.59,23.13,23.25,100005900,20.41
2011-05-05,23.43,23.86,23.17,23.61,94292200,20.73
2011-05-04,23.05,23.56,22.72,23.50,137107200,20.63
2011-05-03,22.81,23.46,22.67,23.23,110500000,20.24
2011-05-02,23.02,23.18,22.81,22.91,71970500,19.96
2011-04-29,22.80,23.19,22.63,23.15,156189000,20.17
2011-04-28,22.45,22.87,22.45,22.80,55000000,19.86
2011-04-27,22.54,22.68,22.33,22.63,68452900,19.71
2011-04-26,21.82,22.53,21.81,22.48,105300000,19.58
2011-04-25,21.37,22.01,21.33,21.94,81676700,19.11
2011-04-21,21.39,21.49,21.19,21.46,77640100,18.69
2011-04-20,21.21,21.44,20.94,21.41,174554500,18.65
2011-04-19,19.67,19.98,19.62,19.86,81426500,17.30
2011-04-18,19.53,19.74,19.45,19.62,46481400,17.09
2011-04-15,19.60,19.75,19.53,19.75,44283000,17.20
2011-04-14,19.64,19.66,19.41,19.58,52706900,17.06
2011-04-13,19.88,19.95,19.72,19.78,38977500,17.23
2011-04-12,20.01,20.07,19.69,19.76,52110300,17.21
2011-04-11,20.07,20.20,20.01,20.12,43166300,17.53
2011-04-08,20.04,20.20,19.95,20.02,46474900,17.44
2011-04-07,19.92,20.09,19.82,20.03,51606400,17.45
2011-04-06,19.86,19.95,19.71,19.95,56267400,17.38
2011-04-05,19.59,19.88,19.55,19.71,62605700,17.17
2011-04-04,19.79,19.80,19.36,19.49,69372800,16.98
2011-04-01,20.38,20.38,19.56,19.72,82621500,17.18
2011-03-31,20.29,20.37,19.94,20.18,87528000,17.58
2011-03-30,20.42,20.46,20.11,20.46,54565700,17.82
2011-03-29,20.27,20.29,19.98,20.28,59545200,17.67
2011-03-28,20.44,20.66,20.33,20.34,37109400,17.72
2011-03-25,20.30,20.60,20.21,20.37,52478400,17.74
2011-03-24,20.51,20.51,20.28,20.38,49378300,17.75
2011-03-23,20.09,20.36,20.01,20.29,37924600,17.67
2011-03-22,20.18,20.21,19.98,20.15,45962800,17.55
2011-03-21,19.90,20.39,19.88,20.19,43392300,17.59
2011-03-18,19.98,20.15,19.88,19.93,74001300,17.36
2011-03-17,20.02,20.06,19.80,19.90,59048300,17.33
2011-03-16,20.03,20.37,19.71,19.81,84812700,17.26
2011-03-15,20.23,20.33,20.01,20.18,80464000,17.58
2011-03-14,20.66,20.88,20.62,20.84,48954200,18.15
2011-03-11,20.63,20.96,20.61,20.87,45640700,18.18
2011-03-10,20.94,21.02,20.72,20.79,69121300,18.11
2011-03-09,21.08,21.34,20.94,21.20,60415900,18.47
2011-03-08,21.26,21.26,21.02,21.13,57165700,18.41
2011-03-07,21.69,21.74,21.08,21.21,57520200,18.48
2011-03-04,21.88,22.08,21.40,21.56,64664800,18.78
2011-03-03,21.66,21.88,21.65,21.79,50504000,18.98
2011-03-02,21.42,21.70,21.40,21.49,52192300,18.72
2011-03-01,21.61,21.69,21.35,21.39,57987400,18.63
2011-02-28,21.75,21.84,21.37,21.47,66390100,18.70
2011-02-25,21.52,22.00,21.46,21.86,53475700,19.04
2011-02-24,21.10,21.41,21.03,21.29,54496400,18.55
2011-02-23,21.70,21.72,21.01,21.15,83648300,18.42
2011-02-22,21.95,22.19,21.73,21.81,64515600,19.00
2011-02-18,22.09,22.21,22.01,22.14,55060500,19.29
2011-02-17,21.68,22.06,21.67,21.97,50185500,19.14
2011-02-16,21.57,21.88,21.43,21.75,55214100,18.95
2011-02-15,21.48,21.55,21.28,21.45,50640200,18.68
2011-02-14,21.63,21.80,21.50,21.57,45134600,18.79
2011-02-11,21.63,21.85,21.52,21.76,43716600,18.95
2011-02-10,21.43,21.84,21.35,21.80,56661800,18.99
2011-02-09,21.53,21.60,21.42,21.46,44601400,18.69
2011-02-08,21.65,21.68,21.40,21.64,48215100,18.85
2011-02-07,21.74,21.86,21.63,21.69,43643100,18.89
2011-02-04,21.47,21.70,21.43,21.68,39353500,18.89
2011-02-03,21.41,21.65,21.30,21.57,39846000,18.79
2011-02-02,21.48,21.71,21.47,21.56,46928100,18.62
2011-02-01,21.49,21.70,21.28,21.48,60971000,18.55
2011-01-31,21.55,21.64,21.03,21.46,90844300,18.54
2011-01-28,21.76,21.89,21.35,21.46,55193100,18.54
2011-01-27,21.76,21.94,21.65,21.75,58069200,18.79
2011-01-26,21.77,21.90,21.66,21.75,57196100,18.79
2011-01-25,21.28,21.57,21.17,21.55,72327200,18.61
2011-01-24,21.03,21.24,20.93,21.24,82375700,18.35
2011-01-21,20.95,21.04,20.81,20.82,63697600,17.98
2011-01-20,20.94,20.95,20.62,20.95,56170800,18.10
2011-01-19,21.07,21.13,20.95,21.01,43339000,18.15
2011-01-18,21.03,21.20,20.94,21.08,55272100,18.21
2011-01-14,21.35,21.42,20.97,21.08,154888800,18.21
2011-01-13,21.26,21.32,21.08,21.29,104066300,18.39
2011-01-12,21.27,21.33,21.07,21.30,53380600,18.40
2011-01-11,20.83,21.12,20.74,21.05,64452600,18.18
2011-01-10,20.71,20.77,20.57,20.69,51449700,17.87
2011-01-07,20.71,20.77,20.27,20.66,74806100,17.85
2011-01-06,20.67,20.82,20.55,20.77,116669000,17.94
2011-01-05,21.19,21.21,20.90,20.94,61810500,18.09
2011-01-04,21.12,21.20,21.05,21.15,75206200,18.27
2011-01-03,21.01,21.05,20.78,20.85,58223800,18.01
2010-12-31,21.03,21.06,20.94,21.03,15743700,18.17
2010-12-30,20.95,21.08,20.93,21.02,18876000,18.16
2010-12-29,20.94,21.06,20.88,20.94,20848400,18.09
2010-12-28,20.81,20.93,20.76,20.88,21169600,18.04
2010-12-27,20.75,20.86,20.65,20.84,18604300,18.00
2010-12-23,20.84,20.92,20.70,20.84,27960800,18.00
2010-12-22,20.95,21.02,20.81,20.89,49206900,18.04
2010-12-21,21.27,21.27,21.08,21.10,34102300,18.23
2010-12-20,21.39,21.43,21.20,21.23,34211900,18.34
2010-12-17,21.31,21.49,21.27,21.46,57138100,18.54
2010-12-16,21.35,21.39,21.25,21.30,35224900,18.40
2010-12-15,21.35,21.50,21.28,21.28,42701400,18.38
2010-12-14,21.40,21.56,21.30,21.47,41699300,18.55
2010-12-13,22.01,22.02,21.34,21.50,78296300,18.57
2010-12-10,21.91,21.98,21.80,21.91,52407700,18.93
2010-12-09,22.01,22.07,21.72,21.81,79874700,18.84
2010-12-08,21.69,21.90,21.66,21.82,68959600,18.85
2010-12-07,21.84,21.86,21.58,21.58,46991400,18.64
2010-12-06,21.61,21.76,21.55,21.70,31861200,18.74
2010-12-03,21.63,21.78,21.62,21.69,43907400,18.74
2010-12-02,21.50,21.77,21.48,21.70,48095800,18.74
2010-12-01,21.46,21.60,21.42,21.48,52939300,18.55
2010-11-30,21.18,21.30,21.07,21.16,52406500,18.28
2010-11-29,21.15,21.45,21.12,21.33,46887900,18.42
2010-11-26,21.24,21.43,21.10,21.34,19147500,18.43
2010-11-24,21.23,21.57,21.17,21.39,42449700,18.48
2010-11-23,21.04,21.22,20.81,21.09,44856200,18.22
2010-11-22,20.92,21.28,20.88,21.25,40328600,18.36
2010-11-19,20.97,21.20,20.88,21.14,49134200,18.26
2010-11-18,21.05,21.24,20.92,21.02,68847000,18.16
2010-11-17,21.02,21.22,20.93,21.08,44262100,18.21
2010-11-16,21.13,21.27,20.88,21.07,62890100,18.20
2010-11-15,21.65,21.66,21.26,21.30,50076900,18.40
2010-11-12,21.44,21.81,21.33,21.53,100662400,18.60
2010-11-11,20.69,21.23,20.55,21.21,69682800,18.32
2010-11-10,21.15,21.17,20.82,21.04,48072100,18.17
2010-11-09,21.20,21.35,21.03,21.16,46639500,18.28
2010-11-08,21.34,21.50,21.17,21.23,53006900,18.34
2010-11-05,21.01,21.29,20.97,21.24,55960500,18.35
2010-11-04,20.66,21.02,20.56,20.97,66048200,18.11
2010-11-03,20.34,20.52,20.22,20.48,53044600,17.69
2010-11-02,20.64,20.70,20.29,20.34,60959100,17.43
2010-11-01,20.35,20.67,20.34,20.57,51593700,17.63
2010-10-29,20.45,20.56,20.01,20.05,60774400,17.18
2010-10-28,20.29,20.53,20.02,20.47,71144000,17.54
2010-10-27,19.93,20.20,19.81,20.19,48151900,17.30
2010-10-26,19.79,20.11,19.73,20.04,56344600,17.18
2010-10-25,19.95,20.00,19.80,19.87,45769400,17.03
2010-10-22,19.79,19.93,19.75,19.84,50129800,17.00
2010-10-21,19.75,19.86,19.57,19.76,74287500,16.94
2010-10-20,19.30,19.78,19.29,19.64,84884600,16.83
2010-10-19,19.01,19.39,18.90,19.21,85409800,16.46
2010-10-18,19.26,19.32,18.97,19.19,54985100,16.45
2010-10-15,19.44,19.47,19.20,19.32,64052800,16.56
2010-10-14,19.31,19.46,19.20,19.32,59255900,16.56
2010-10-13,19.98,20.03,19.16,19.24,173827300,16.49
2010-10-12,19.65,19.80,19.44,19.77,94743400,16.94
2010-10-11,19.59,19.75,19.53,19.56,52722400,16.76
2010-10-08,19.40,19.58,19.21,19.52,46528700,16.73
2010-10-07,19.37,19.54,19.21,19.40,51794600,16.63
2010-10-06,19.21,19.37,19.13,19.31,54990000,16.55
2010-10-05,19.08,19.29,19.03,19.15,61004600,16.41
2010-10-04,19.25,19.30,18.77,18.87,67082000,16.17
2010-10-01,19.47,20.35,18.88,19.32,41275000,16.56
2010-09-30,19.34,19.60,19.11,19.20,75382200,16.46
2010-09-29,19.48,19.62,19.12,19.24,62484300,16.49
2010-09-28,19.31,19.57,19.10,19.51,61019600,16.72
2010-09-27,19.40,19.43,19.18,19.24,51071000,16.49
2010-09-24,19.23,19.45,19.18,19.42,55749300,16.64
2010-09-23,18.85,19.31,18.75,18.98,51954700,16.27
2010-09-22,19.04,19.25,18.89,19.01,61569400,16.29
2010-09-21,18.88,19.27,18.84,19.14,69131400,16.40
2010-09-20,18.89,18.96,18.69,18.93,44935100,16.22
2010-09-17,19.03,19.08,18.67,18.81,70436600,16.12
2010-09-16,18.70,18.98,18.58,18.97,69165800,16.26
2010-09-15,18.73,18.77,18.54,18.72,56107300,16.04
2010-09-14,18.53,18.80,18.34,18.74,64479500,16.06
2010-09-13,18.22,18.56,18.20,18.56,73870900,15.91
2010-09-10,17.95,18.10,17.84,17.97,68814700,15.40
2010-09-09,18.05,18.08,17.93,18.00,65019600,15.43
2010-09-08,18.04,18.05,17.75,17.90,101747000,15.34
2010-09-07,18.36,18.41,18.05,18.12,58636500,15.53
2010-09-03,18.52,18.59,18.20,18.43,59143200,15.80
2010-09-02,18.23,18.33,18.08,18.28,53192100,15.67
2010-09-01,17.94,18.27,17.89,18.14,73611500,15.55
2010-08-31,17.88,17.92,17.60,17.67,111601400,15.14
2010-08-30,18.25,18.31,17.94,17.96,73718900,15.39
2010-08-27,18.23,18.52,17.81,18.37,135184300,15.74
2010-08-26,18.60,18.61,18.12,18.18,69586000,15.58
2010-08-25,18.26,18.59,18.18,18.48,63350600,15.84
2010-08-24,18.56,18.68,18.39,18.41,75107400,15.78
2010-08-23,18.92,18.98,18.60,18.70,71954400,16.03
2010-08-20,18.92,19.00,18.76,18.91,95174400,16.21
2010-08-19,18.97,19.13,18.81,18.90,159900400,16.20
2010-08-18,19.53,19.78,19.47,19.59,58982400,16.79
2010-08-17,19.72,19.87,19.50,19.53,60836400,16.74
2010-08-16,19.14,19.56,19.11,19.47,48721100,16.69
2010-08-13,19.33,19.49,19.15,19.15,57384800,16.41
2010-08-12,19.17,19.73,19.08,19.45,86580600,16.67
2010-08-11,19.53,19.58,19.30,19.43,99079200,16.65
2010-08-10,20.11,20.17,19.70,19.82,136352400,16.99
2010-08-09,20.79,20.79,20.41,20.65,46082800,17.70
2010-08-06,20.45,20.81,20.41,20.65,50833800,17.70
2010-08-05,20.64,20.79,20.46,20.67,44475000,17.72
2010-08-04,20.81,20.86,20.45,20.73,85639700,17.77
2010-08-03,21.01,21.03,20.71,20.87,60929200,17.75
2010-08-02,20.90,21.28,20.73,21.15,50316200,17.99
2010-07-30,20.77,20.92,20.58,20.60,67395900,17.52
2010-07-29,21.39,21.48,20.76,21.03,83811400,17.89
2010-07-28,21.64,21.69,21.29,21.33,51673900,18.14
2010-07-27,21.68,21.74,21.39,21.58,53975800,18.36
2010-07-26,21.68,21.74,21.41,21.71,50929500,18.47
2010-07-23,21.64,21.72,21.33,21.69,62115500,18.45
2010-07-22,21.35,21.98,21.34,21.78,74465500,18.53
2010-07-21,21.57,21.65,21.18,21.26,71775300,18.08
2010-07-20,21.16,21.73,21.10,21.65,72666400,18.41
2010-07-19,21.17,21.61,21.16,21.59,63430400,18.36
2010-07-16,21.43,21.48,21.00,21.02,80451500,17.88
2010-07-15,21.34,21.59,21.01,21.51,118558200,18.30
2010-07-14,22.06,22.25,21.28,21.36,199002600,18.17
2010-07-13,20.97,22.28,20.82,21.01,103191800,17.87
2010-07-12,20.31,20.65,20.30,20.57,56587900,17.50
2010-07-09,20.06,20.28,19.96,20.24,52843800,17.22
2010-07-08,20.34,20.36,19.83,20.10,65407600,17.10
2010-07-07,19.46,20.17,19.39,20.14,72806800,17.13
2010-07-06,19.55,19.76,19.25,19.48,60697600,16.57
2010-07-02,19.21,19.37,18.96,19.20,58093400,16.33
2010-07-01,19.43,19.62,19.00,19.25,88020000,16.37
2010-06-30,19.70,20.03,19.40,19.45,64294700,16.54
2010-06-29,20.00,20.05,19.65,19.79,79050800,16.83
2010-06-28,20.11,20.59,19.91,20.36,54468400,17.32
2010-06-25,20.40,20.41,19.89,20.03,94683200,17.04
2010-06-24,20.62,20.79,20.20,20.32,62003900,17.28
2010-06-23,20.94,21.02,20.66,20.81,61352400,17.70
2010-06-22,21.13,21.33,20.86,20.98,58831100,17.85
2010-06-21,21.67,21.69,21.06,21.19,48844300,18.02
2010-06-18,21.56,21.65,21.18,21.40,64872600,18.20
2010-06-17,21.59,21.69,21.20,21.52,37270900,18.30
2010-06-16,21.41,21.65,21.21,21.49,43764600,18.28
2010-06-15,21.11,21.56,21.01,21.48,62082000,18.27
2010-06-14,20.95,21.14,20.82,20.89,68877500,17.77
2010-06-11,20.31,20.75,20.28,20.64,49491800,17.56
2010-06-10,20.35,20.60,20.25,20.55,57168300,17.48
2010-06-09,20.39,20.60,19.86,19.93,58981200,16.95
2010-06-08,20.22,20.23,19.74,20.18,91377800,17.16
2010-06-07,20.94,21.03,20.24,20.31,65435200,17.28
2010-06-04,21.54,21.60,20.79,20.95,67919400,17.82
2010-06-03,21.96,22.00,21.47,21.90,54614400,18.63
2010-06-02,21.39,21.83,21.16,21.81,61537200,18.55
2010-06-01,21.30,21.74,21.13,21.18,57164500,18.02
2010-05-28,21.68,21.75,21.23,21.42,72712600,18.22
2010-05-27,21.16,21.80,21.12,21.76,83236800,18.51
2010-05-26,21.10,21.50,20.70,20.70,85666800,17.61
2010-05-25,20.12,20.87,20.03,20.85,96151400,17.73
2010-05-24,20.95,21.22,20.61,20.67,56436100,17.58
2010-05-21,20.41,21.17,20.18,20.91,111769100,17.79
2010-05-20,21.02,21.24,20.63,20.79,106551000,17.68
2010-05-19,21.52,21.71,21.00,21.60,89530600,18.37
2010-05-18,22.14,22.23,21.33,21.43,76636100,18.23
2010-05-17,21.75,22.05,21.41,22.02,64550400,18.73
2010-05-14,22.19,22.21,21.53,21.89,83526200,18.62
2010-05-13,23.03,23.17,22.36,22.50,62099000,19.14
2010-05-12,22.60,23.14,22.49,23.09,83343400,19.64
2010-05-11,22.32,22.86,22.10,22.28,102689700,18.95
2010-05-10,22.29,22.56,22.16,22.55,112607400,19.18
2010-05-07,21.26,21.70,20.46,21.31,139360500,18.13
2010-05-06,22.15,22.38,19.90,21.51,160695900,18.30
2010-05-05,22.10,22.38,21.90,22.17,96854100,18.86
2010-05-04,22.93,22.95,22.40,22.56,90704300,19.05
2010-05-03,22.98,23.44,22.90,23.26,55449900,19.65
2010-04-30,23.45,23.46,22.81,22.84,81864000,19.29
2010-04-29,23.33,23.51,23.30,23.49,59059400,19.84
2010-04-28,23.41,23.46,22.91,23.26,109052100,19.65
2010-04-27,23.73,23.88,23.30,23.35,78937600,19.72
2010-04-26,24.08,24.13,23.81,23.82,57727600,20.12
2010-04-23,23.95,24.06,23.73,24.04,56963700,20.30
2010-04-22,23.55,24.06,23.32,23.99,73666100,20.26
2010-04-21,24.10,24.13,23.54,23.80,73899300,20.10
2010-04-20,24.20,24.25,23.90,24.12,65991400,20.37
2010-04-19,23.91,24.04,23.54,24.00,71310800,20.27
2010-04-16,24.06,24.16,23.77,23.92,102974900,20.20
2010-04-15,23.83,24.37,23.80,24.22,110819600,20.46
2010-04-14,23.57,23.69,23.27,23.52,159980600,19.87
2010-04-13,22.65,22.82,22.47,22.77,122395600,19.23
2010-04-12,22.69,22.73,22.44,22.54,49353000,19.04
2010-04-09,22.40,22.57,22.36,22.55,45528700,19.05
2010-04-08,22.38,22.41,22.16,22.31,40824500,18.84
2010-04-07,22.43,22.68,22.25,22.45,62539800,18.96
2010-04-06,22.43,22.48,22.26,22.40,47056500,18.92
2010-04-05,22.48,22.65,22.34,22.59,34942900,19.08
2010-04-01,22.40,22.64,22.20,22.39,45491000,18.91
2010-03-31,22.32,22.50,22.20,22.29,45983800,18.83
2010-03-30,22.40,22.54,22.18,22.34,37886300,18.87
2010-03-29,22.42,22.49,22.26,22.33,34467900,18.86
2010-03-26,22.43,22.59,22.07,22.24,45700500,18.78
2010-03-25,22.69,22.73,22.31,22.35,52428700,18.88
2010-03-24,22.53,22.67,22.32,22.43,54729000,18.94
2010-03-23,22.39,22.75,22.36,22.67,64740900,19.15
2010-03-22,21.87,22.30,21.84,22.24,47405700,18.78
2010-03-19,22.25,22.39,21.81,21.99,77998500,18.57
2010-03-18,22.19,22.35,22.01,22.20,54458500,18.75
2010-03-17,22.06,22.35,21.91,22.24,77805900,18.78
2010-03-16,21.23,22.04,21.20,22.01,123060900,18.59
2010-03-15,21.16,21.32,21.05,21.17,34378000,17.88
2010-03-12,21.31,21.37,21.18,21.27,39584500,17.96
2010-03-11,21.14,21.27,20.99,21.25,53778700,17.95
2010-03-10,20.95,21.29,20.91,21.19,58435600,17.90
2010-03-09,20.68,21.20,20.66,20.94,83168700,17.69
2010-03-08,20.81,20.88,20.70,20.77,35742100,17.54
2010-03-05,20.66,20.84,20.45,20.79,45879700,17.56
2010-03-04,20.60,20.61,20.26,20.53,62750100,17.34
2010-03-03,20.76,20.82,20.44,20.52,49909900,17.33
2010-03-02,20.99,21.09,20.58,20.70,59399000,17.48
2010-03-01,20.68,20.94,20.62,20.87,51203300,17.63
2010-02-26,20.60,20.68,20.43,20.53,47795300,17.34
2010-02-25,20.37,20.66,20.22,20.63,48789400,17.42
2010-02-24,20.52,20.81,20.50,20.70,51070100,17.48
2010-02-23,20.84,20.95,20.29,20.39,62245300,17.22
2010-02-22,20.95,20.96,20.65,20.87,38730600,17.63
2010-02-19,20.72,20.97,20.58,20.82,40760000,17.58
2010-02-18,20.64,20.85,20.55,20.84,42613600,17.60
2010-02-17,20.86,20.86,20.53,20.66,47296700,17.45
2010-02-16,20.62,20.85,20.55,20.72,69083400,17.50
2010-02-12,19.96,20.68,19.79,20.43,91108900,17.26
2010-02-11,19.63,20.20,19.55,20.06,58837300,16.94
2010-02-10,19.59,19.87,19.45,19.69,56250600,16.63
2010-02-09,19.64,19.89,19.44,19.65,69454100,16.60
2010-02-08,19.48,19.79,19.30,19.35,62563200,16.34
2010-02-05,19.10,19.58,19.00,19.47,88711700,16.44
2010-02-04,19.57,19.58,18.95,19.02,90931100,16.06
2010-02-03,19.78,19.88,19.47,19.68,45582300,16.62
2010-02-02,19.68,20.04,19.56,19.91,63332500,16.68
2010-02-01,19.47,19.75,19.44,19.61,50338300,16.43
2010-01-29,20.13,20.23,19.30,19.40,96053900,16.26
2010-01-28,20.30,20.39,19.68,19.92,76974600,16.69
2010-01-27,20.00,20.33,19.82,20.24,74926200,16.96
2010-01-26,20.18,20.38,19.95,20.00,65298900,16.76
2010-01-25,20.24,20.58,20.14,20.32,73785600,17.03
2010-01-22,20.77,20.79,19.81,19.91,116302400,16.68
2010-01-21,21.15,21.31,20.68,20.84,73633300,17.46
2010-01-20,20.99,21.14,20.85,21.08,65670100,17.66
2010-01-19,20.90,21.17,20.85,21.05,82573500,17.64
2010-01-15,21.39,21.40,20.77,20.80,198078600,17.43
2010-01-14,21.11,21.55,21.05,21.48,150821600,18.00
2010-01-13,20.72,21.08,20.44,20.96,71446700,17.56
2010-01-12,20.87,20.90,20.38,20.61,69958400,17.27
2010-01-11,21.11,21.15,20.82,20.95,51086400,17.55
2010-01-08,20.54,20.89,20.40,20.83,48234700,17.45
2010-01-07,20.73,20.76,20.34,20.60,54041500,17.26
2010-01-06,20.81,20.93,20.67,20.80,40037400,17.43
2010-01-05,20.94,20.99,20.60,20.87,52357700,17.49
2010-01-04,20.79,21.03,20.73,20.88,47800900,17.50
2009-12-31,20.60,20.72,20.40,20.40,26429200,17.09
2009-12-30,20.25,20.60,20.25,20.59,26273600,17.25
2009-12-29,20.41,20.48,20.23,20.40,29331800,17.09
2009-12-28,20.41,20.50,20.16,20.30,27397000,17.01
2009-12-24,20.20,20.35,20.18,20.33,12189200,17.03
2009-12-23,20.06,20.24,20.03,20.10,30573800,16.84
2009-12-22,20.15,20.30,19.95,20.04,36092900,16.79
2009-12-21,19.98,20.33,19.00,20.09,56874600,16.83
2009-12-18,19.21,19.71,19.10,19.63,98974800,16.45
2009-12-17,19.24,19.29,19.07,19.07,52267400,15.98
2009-12-16,19.50,19.80,19.28,19.38,96648500,16.24
2009-12-15,19.84,20.06,19.68,19.80,43142500,16.59
2009-12-14,20.02,20.11,19.90,19.98,35705000,16.74
2009-12-11,20.20,20.23,19.81,19.90,39141600,16.67
2009-12-10,20.16,20.23,20.03,20.15,43211800,16.88
2009-12-09,19.99,20.08,19.71,20.01,53660100,16.77
2009-12-08,20.25,20.28,19.80,19.99,63988900,16.75
2009-12-07,20.21,20.51,20.19,20.37,47082900,17.07
2009-12-04,20.19,20.59,20.15,20.46,86311300,17.14
2009-12-03,19.76,20.08,19.70,19.87,49758300,16.65
2009-12-02,19.70,19.84,19.55,19.72,35774000,16.52
2009-12-01,19.46,19.69,19.45,19.66,47225800,16.47
2009-11-30,19.11,19.26,19.00,19.20,48593600,16.09
2009-11-27,18.91,19.25,18.82,19.11,35747700,16.01
2009-11-25,19.49,19.50,19.28,19.34,46706900,16.21
2009-11-24,19.44,19.50,19.25,19.39,52428500,16.25
2009-11-23,19.48,19.50,19.32,19.40,42994500,16.26
2009-11-20,19.16,19.31,19.08,19.24,49130500,16.12
2009-11-19,19.40,19.40,18.95,19.30,108665100,16.17
2009-11-18,20.24,20.28,20.00,20.12,43215700,16.86
2009-11-17,20.10,20.35,20.00,20.32,37596600,17.03
2009-11-16,20.11,20.32,20.01,20.23,64782200,16.95
2009-11-13,19.72,19.95,19.58,19.82,43957400,16.61
2009-11-12,20.00,20.50,19.63,19.68,77009600,16.49
2009-11-11,19.65,19.90,19.64,19.84,61333700,16.62
2009-11-10,19.43,19.69,19.42,19.50,59517800,16.34
2009-11-09,19.15,19.46,19.12,19.46,51383100,16.31
2009-11-06,18.81,19.11,18.74,18.93,44158900,15.86
2009-11-05,18.72,19.11,18.62,18.89,66146600,15.83
2009-11-04,18.61,18.83,18.50,18.59,85837100,15.58
2009-11-03,18.63,18.65,18.31,18.50,101618400,15.38
2009-11-02,19.05,19.15,18.75,19.01,63613700,15.81
2009-10-30,19.31,19.34,18.74,19.11,92276300,15.89
2009-10-29,19.17,19.41,19.10,19.22,77273500,15.98
2009-10-28,19.60,19.75,19.02,19.03,87595200,15.82
2009-10-27,20.01,20.13,19.67,19.74,68171500,16.42
2009-10-26,19.78,20.04,19.56,19.83,63005700,16.49
2009-10-23,20.40,20.40,19.61,19.78,82639200,16.45
2009-10-22,19.87,20.18,19.62,20.12,66659000,16.73
2009-10-21,20.17,20.42,19.66,19.86,88171800,16.52
2009-10-20,20.47,20.58,20.11,20.18,67829000,16.78
2009-10-19,20.29,20.48,20.05,20.41,68147600,16.97
2009-10-16,20.47,20.57,20.02,20.18,75760800,16.78
2009-10-15,20.81,20.93,20.54,20.67,80532900,17.19
2009-10-14,21.26,21.27,20.78,20.83,164972400,17.32
2009-10-13,20.51,20.69,20.35,20.49,116652700,17.04
2009-10-12,20.38,20.65,20.24,20.40,65087300,16.96
2009-10-09,19.84,20.32,19.81,20.17,55944900,16.77
2009-10-08,19.74,19.98,19.50,19.88,74199400,16.53
2009-10-07,19.63,19.87,19.47,19.75,49526400,16.42
2009-10-06,19.30,19.78,19.28,19.63,74185400,16.32
2009-10-05,19.12,19.27,18.95,19.10,56630400,15.88
2009-10-02,18.95,19.22,18.95,18.97,58171800,15.77
2009-10-01,19.49,19.53,18.89,18.90,70648800,15.72
2009-09-30,19.61,19.79,19.25,19.57,64725300,16.27
2009-09-29,19.67,19.78,19.44,19.48,42035200,16.20
2009-09-28,19.41,19.93,19.40,19.74,37809400,16.42
2009-09-25,19.45,19.59,19.30,19.37,39476400,16.11
2009-09-24,19.90,20.00,19.45,19.54,52362100,16.25
2009-09-23,19.63,20.24,19.60,19.88,72090600,16.53
2009-09-22,19.63,19.73,19.45,19.53,38173500,16.24
2009-09-21,19.47,19.76,19.42,19.54,36161000,16.25
2009-09-18,19.52,19.70,19.37,19.56,53493800,16.27
2009-09-17,19.63,19.89,19.22,19.41,64594100,16.14
2009-09-16,19.70,19.75,19.44,19.65,49554100,16.34
2009-09-15,19.54,19.71,19.36,19.55,48283500,16.26
2009-09-14,19.31,19.49,19.28,19.36,52416900,16.10
2009-09-11,19.90,19.94,19.37,19.51,59413200,16.22
2009-09-10,19.88,20.08,19.65,19.76,49461000,16.43
2009-09-09,19.80,20.15,19.61,19.93,48804700,16.57
2009-09-08,19.88,19.99,19.55,19.80,45582000,16.47
2009-09-04,19.43,19.69,19.28,19.64,47277800,16.33
2009-09-03,19.61,19.63,19.23,19.42,47507500,16.15
2009-09-02,19.62,19.83,19.47,19.47,41572500,16.19
2009-09-01,20.22,20.58,19.66,19.72,74478300,16.40
2009-08-31,20.09,20.38,19.97,20.32,53486200,16.90
2009-08-28,20.26,20.65,20.17,20.25,105102800,16.84
2009-08-27,19.35,19.53,19.16,19.47,51412600,16.19
2009-08-26,19.21,19.49,19.13,19.43,61587600,16.16
2009-08-25,18.76,19.25,18.74,19.10,62060100,15.88
2009-08-24,18.97,19.00,18.66,18.76,38709600,15.60
2009-08-21,18.89,18.92,18.55,18.89,55163300,15.71
2009-08-20,18.73,18.81,18.56,18.71,44858000,15.56
2009-08-19,18.55,18.89,18.51,18.80,48165500,15.63
2009-08-18,18.50,18.87,18.46,18.77,42482600,15.61
2009-08-17,18.43,18.58,18.41,18.45,48360500,15.34
2009-08-14,18.97,19.00,18.58,18.77,43590800,15.61
2009-08-13,18.97,19.08,18.78,19.05,44091800,15.84
2009-08-12,18.69,19.09,18.66,18.81,52940100,15.64
2009-08-11,18.70,18.95,18.62,18.64,32772600,15.50
2009-08-10,18.60,18.83,18.56,18.76,46899600,15.60
2009-08-07,18.91,19.00,18.50,18.50,59429500,15.38
2009-08-06,18.93,19.18,18.56,18.70,66862100,15.55
2009-08-05,19.27,19.30,18.86,18.86,60035000,15.68
2009-08-04,19.21,19.38,19.15,19.32,46880800,15.95
2009-08-03,19.48,19.56,19.18,19.37,44330800,15.99
2009-07-31,19.34,19.56,19.25,19.25,47557600,15.89
2009-07-30,19.57,19.80,19.30,19.33,60640900,15.96
2009-07-29,19.29,19.44,19.11,19.40,50331700,16.02
2009-07-28,19.29,19.46,19.05,19.37,60037100,15.99
2009-07-27,19.29,19.49,19.15,19.47,42326100,16.07
2009-07-24,19.13,19.40,19.01,19.36,51683400,15.98
2009-07-23,19.09,19.58,18.99,19.48,151443300,16.08
2009-07-22,18.87,19.28,18.84,19.14,141096200,15.80
2009-07-21,18.90,18.92,18.51,18.90,63780400,15.60
2009-07-20,18.86,18.93,18.52,18.90,77865900,15.60
2009-07-17,18.50,18.81,18.25,18.79,84212400,15.51
2009-07-16,17.94,18.59,17.94,18.50,90052900,15.27
2009-07-15,17.99,18.19,17.72,18.05,186137900,14.90
2009-07-14,16.50,16.89,16.46,16.83,95548700,13.89
2009-07-13,16.15,16.54,15.90,16.49,61791800,13.61
2009-07-10,15.98,16.22,15.86,16.04,51148600,13.24
2009-07-09,16.09,16.28,15.96,16.02,65658200,13.23
2009-07-08,16.31,16.36,15.78,15.94,80897100,13.16
2009-07-07,16.83,16.93,16.20,16.25,69194600,13.42
2009-07-06,16.61,16.84,16.37,16.54,47324300,13.65
2009-07-02,16.87,16.95,16.68,16.72,54945500,13.80
2009-07-01,16.67,17.31,16.67,17.04,92515000,14.07
2009-06-30,16.38,16.64,16.24,16.55,67489500,13.66
2009-06-29,16.45,16.66,16.27,16.38,59308200,13.52
2009-06-26,16.18,16.43,16.14,16.29,70252000,13.45
2009-06-25,16.05,16.35,15.91,16.31,55503100,13.46
2009-06-24,16.04,16.32,15.99,16.10,53321600,13.29
2009-06-23,15.88,15.99,15.61,15.81,70659600,13.05
2009-06-22,15.90,16.17,15.63,15.68,70833600,12.94
2009-06-19,16.05,16.18,15.85,16.01,71511000,13.22
2009-06-18,16.16,16.22,15.84,15.87,57990500,13.10
2009-06-17,15.83,16.29,15.81,16.14,59351300,13.32
2009-06-16,16.05,16.19,15.80,15.86,54084700,13.09
2009-06-15,16.05,16.17,15.72,15.98,60420500,13.19
2009-06-12,16.24,16.31,16.02,16.31,47621900,13.46
2009-06-11,16.49,16.70,16.30,16.35,53221200,13.50
2009-06-10,16.58,16.61,16.15,16.46,48782300,13.59
2009-06-09,16.21,16.61,16.13,16.42,64051300,13.56
2009-06-08,15.86,16.10,15.61,15.92,44070000,13.14
2009-06-05,16.30,16.45,15.79,15.92,62834200,13.14
2009-06-04,15.98,16.25,15.88,16.13,49080500,13.32
2009-06-03,15.97,16.04,15.72,15.94,49799000,13.16
2009-06-02,16.25,16.54,16.05,16.19,58397000,13.37
2009-06-01,16.03,16.59,15.97,16.50,75465600,13.62
2009-05-29,15.75,15.79,15.24,15.72,77293300,12.98
2009-05-28,15.56,15.72,15.15,15.72,59109200,12.98
2009-05-27,15.50,15.86,15.34,15.46,60488000,12.76
2009-05-26,15.01,15.51,15.00,15.48,64342900,12.78
2009-05-22,15.23,15.26,15.01,15.05,44344900,12.42
2009-05-21,15.36,15.43,15.05,15.18,59548500,12.53
2009-05-20,15.81,16.05,15.49,15.58,60337700,12.86
2009-05-19,15.47,15.91,15.27,15.65,59048200,12.92
2009-05-18,15.32,15.55,15.18,15.52,44691600,12.81
2009-05-15,15.54,15.61,15.15,15.19,61813300,12.54
2009-05-14,15.16,15.69,15.15,15.54,71224300,12.83
2009-05-13,15.36,15.47,15.09,15.13,75872500,12.49
2009-05-12,15.49,15.53,15.00,15.21,73714000,12.56
2009-05-11,15.09,15.63,15.00,15.37,69490100,12.69
2009-05-08,15.87,15.93,15.20,15.29,94098000,12.62
2009-05-07,16.31,16.37,15.48,15.77,90338200,13.02
2009-05-06,16.43,16.44,15.97,16.12,66328400,13.31
2009-05-05,16.53,16.53,15.93,16.16,67894300,13.34
2009-05-04,16.29,16.74,16.14,16.66,88096300,13.64
2009-05-01,15.76,15.85,15.48,15.81,50861600,12.94
2009-04-30,15.61,16.16,15.50,15.78,77775200,12.92
2009-04-29,15.20,15.55,15.07,15.35,60855600,12.57
2009-04-28,15.12,15.41,15.04,15.05,55510200,12.32
2009-04-27,15.31,15.63,15.21,15.28,64601800,12.51
2009-04-24,15.61,15.74,15.30,15.62,67621900,12.79
2009-04-23,15.68,15.79,15.10,15.53,74517400,12.71
2009-04-22,15.19,16.11,15.08,15.67,95293600,12.83
2009-04-21,14.98,15.52,14.96,15.36,85204200,12.57
2009-04-20,15.36,15.37,15.00,15.00,66489000,12.28
2009-04-17,15.88,15.89,15.45,15.60,67299700,12.77
2009-04-16,15.84,15.93,15.40,15.89,68775100,13.01
2009-04-15,15.36,15.68,15.11,15.62,152727500,12.79
2009-04-14,15.98,16.39,15.80,16.01,92083600,13.11
2009-04-13,15.81,16.09,15.56,15.98,45423200,13.08
2009-04-09,15.62,16.07,15.60,15.98,58560100,13.08
2009-04-08,15.35,15.73,15.15,15.27,68332300,12.50
2009-04-07,15.60,15.78,15.26,15.45,52741800,12.65
2009-04-06,15.65,15.87,15.45,15.86,47650800,12.98
2009-04-03,15.63,15.96,15.35,15.95,51137100,13.06
2009-04-02,15.38,16.00,15.26,15.70,77688000,12.85
2009-04-01,14.77,15.32,14.62,15.03,75052800,12.30
2009-03-31,14.91,15.37,14.90,15.03,62044500,12.30
2009-03-30,15.09,15.10,14.48,14.72,55433000,12.05
2009-03-27,15.49,15.66,15.26,15.42,45694300,12.62
2009-03-26,15.23,15.89,15.18,15.82,77554300,12.95
2009-03-25,15.08,15.71,14.71,14.94,94510300,12.23
2009-03-24,15.26,15.41,15.00,15.00,59468600,12.28
2009-03-23,15.02,15.54,14.94,15.52,64167500,12.70
2009-03-20,15.19,15.40,14.35,14.65,84639100,11.99
2009-03-19,15.39,15.39,14.72,15.15,66560800,12.40
2009-03-18,14.90,15.41,14.72,15.24,91361600,12.48
2009-03-17,14.32,14.90,14.25,14.90,64928700,12.20
2009-03-16,14.79,14.85,14.14,14.25,72651200,11.67
2009-03-13,14.57,14.70,14.21,14.70,66631100,12.03
2009-03-12,14.24,14.60,13.88,14.52,84846000,11.89
2009-03-11,14.05,14.10,13.64,13.96,82085400,11.43
2009-03-10,12.80,13.95,12.75,13.92,92478000,11.40
2009-03-09,12.33,13.00,12.30,12.55,87044700,10.27
2009-03-06,12.43,12.92,12.07,12.41,79191400,10.16
2009-03-05,12.56,12.86,12.30,12.31,76644500,10.08
2009-03-04,12.70,13.05,12.36,12.76,84412100,10.45
2009-03-03,12.48,12.63,12.14,12.28,76602000,10.05
2009-03-02,12.51,13.02,12.31,12.31,64495900,10.08
2009-02-27,12.50,13.14,12.49,12.74,69764500,10.43
2009-02-26,13.32,13.60,12.66,12.71,69012700,10.40
2009-02-25,12.72,13.48,12.58,13.03,108225000,10.67
2009-02-24,12.17,12.81,12.09,12.73,74644300,10.42
2009-02-23,12.90,12.91,12.05,12.08,88416500,9.89
2009-02-20,12.53,13.02,12.53,12.78,73617900,10.46
2009-02-19,13.33,13.38,12.67,12.68,56175100,10.38
2009-02-18,13.32,13.70,13.09,13.36,51305600,10.94
2009-02-17,13.56,13.73,13.21,13.21,60690300,10.81
2009-02-13,13.91,14.26,13.85,13.88,55953700,11.36
2009-02-12,13.81,14.00,13.49,14.00,76366300,11.46
2009-02-11,14.26,14.32,13.73,14.08,57378700,11.53
2009-02-10,14.78,15.15,14.04,14.08,94001200,11.53
2009-02-09,14.64,15.05,14.54,14.91,64735500,12.21
2009-02-06,14.44,14.88,14.21,14.73,62677300,12.06
2009-02-05,13.65,14.40,13.53,14.25,61024500,11.67
2009-02-04,13.78,14.56,13.71,13.88,77692400,11.36
2009-02-03,13.67,13.79,13.29,13.73,56695700,11.12
2009-02-02,12.82,13.71,12.75,13.63,69886500,11.04
2009-01-30,13.45,13.50,12.90,12.90,47000100,10.45
2009-01-29,13.85,13.85,13.31,13.37,51354500,10.83
2009-01-28,14.13,14.27,13.79,14.01,57065400,11.35
2009-01-27,13.51,13.95,13.50,13.81,45615800,11.19
2009-01-26,13.08,13.58,13.03,13.38,49562500,10.84
2009-01-23,12.85,13.39,12.58,13.12,63162200,10.63
2009-01-22,12.83,13.07,12.55,12.82,72704000,10.39
2009-01-21,13.01,13.26,12.50,13.26,56622000,10.74
2009-01-20,13.56,13.74,12.81,12.86,71563900,10.42
2009-01-16,13.88,13.96,13.27,13.74,83985300,11.13
2009-01-15,13.01,13.45,12.71,13.29,73153900,10.77
2009-01-14,13.46,13.63,12.97,13.08,69549600,10.60
2009-01-13,13.59,14.18,13.45,13.67,65565100,11.08
2009-01-12,14.16,14.30,13.62,13.79,54082500,11.17
2009-01-09,14.59,14.60,14.02,14.15,45551100,11.47
2009-01-08,14.45,14.57,14.25,14.55,63101600,11.79
2009-01-07,14.79,15.06,14.34,14.44,131389200,11.70
2009-01-06,15.09,15.51,15.08,15.37,61631400,12.45
2009-01-05,15.07,15.29,14.81,14.91,57320400,12.08
2009-01-02,14.69,15.25,14.47,15.20,52208200,12.32
2008-12-31,14.71,14.92,14.56,14.66,34063800,11.88
2008-12-30,14.32,14.80,14.31,14.69,37105200,11.90
2008-12-29,14.24,14.35,13.91,14.13,31939500,11.45
2008-12-26,14.21,14.31,14.06,14.18,14813900,11.49
2008-12-24,14.06,14.33,14.05,14.23,11410800,11.53
2008-12-23,14.44,14.49,14.02,14.07,33805400,11.40
2008-12-22,14.48,14.58,14.00,14.34,42388700,11.62
2008-12-19,14.42,14.82,14.26,14.44,72433900,11.70
2008-12-18,15.06,15.19,14.09,14.26,74156300,11.55
2008-12-17,15.41,15.52,15.02,15.26,66997400,12.36
2008-12-16,14.72,15.68,14.62,15.64,100659300,12.67
2008-12-15,14.75,14.94,14.32,14.59,60647200,11.82
2008-12-12,13.70,14.83,13.69,14.75,69873000,11.95
2008-12-11,14.24,14.60,13.98,14.01,73846300,11.35
2008-12-10,14.26,14.80,13.75,14.27,74889000,11.56
2008-12-09,13.64,14.69,13.49,14.30,88120000,11.59
2008-12-08,13.56,14.01,13.45,13.94,78042400,11.30
2008-12-05,12.71,13.35,12.38,13.29,85179900,10.77
2008-12-04,13.36,13.49,12.72,12.77,78387100,10.35
2008-12-03,12.74,13.67,12.72,13.66,77247200,11.07
2008-12-02,12.92,13.33,12.62,13.28,63839000,10.76
2008-12-01,13.46,13.57,12.55,12.56,60830800,10.18
2008-11-28,13.79,14.03,13.68,13.80,26023500,11.18
2008-11-26,13.04,13.99,13.01,13.97,71468300,11.32
2008-11-25,13.78,13.85,13.11,13.13,84213900,10.64
2008-11-24,13.33,13.70,13.12,13.56,98132700,10.99
2008-11-21,12.45,13.17,12.06,13.11,104114400,10.62
2008-11-20,12.28,13.15,12.17,12.23,114060100,9.91
2008-11-19,13.01,13.26,12.47,12.49,73707700,10.12
2008-11-18,13.12,13.23,12.51,13.11,96916400,10.62
2008-11-17,13.21,13.48,13.00,13.00,60210900,10.53
2008-11-14,14.07,14.12,13.24,13.32,74873700,10.79
2008-11-13,13.04,14.44,12.87,14.43,143460400,11.69
2008-11-12,13.55,13.97,13.51,13.52,72675400,10.95
2008-11-11,14.03,14.18,13.46,13.93,84853800,11.29
2008-11-10,15.01,15.06,14.23,14.35,52853700,11.63
2008-11-07,14.08,14.76,14.02,14.63,73428200,11.85
2008-11-06,14.60,14.78,13.78,13.87,108708400,11.24
2008-11-05,16.04,16.12,14.95,15.06,68927600,12.20
2008-11-04,16.18,16.39,15.81,16.26,71411200,13.06
2008-11-03,16.13,16.34,15.60,15.64,54065800,12.56
2008-10-31,15.97,16.49,15.62,16.03,94902700,12.88
2008-10-30,15.49,16.43,15.28,16.17,134857200,12.99
2008-10-29,15.60,15.77,14.91,14.94,99351500,12.00
2008-10-28,14.58,15.91,14.36,15.86,102361500,12.74
2008-10-27,14.06,14.86,13.86,14.25,80541800,11.45
2008-10-24,13.39,14.85,13.37,14.28,96012400,11.47
2008-10-23,14.60,14.95,13.90,14.51,85195700,11.66
2008-10-22,15.19,15.19,14.25,14.58,78516000,11.71
2008-10-21,15.71,15.89,15.21,15.25,78715200,12.25
2008-10-20,15.50,16.11,15.44,16.04,74062300,12.88
2008-10-17,15.36,16.31,15.27,15.50,93872200,12.45
2008-10-16,15.23,15.97,14.48,15.88,120891700,12.76
2008-10-15,16.14,16.42,14.98,14.99,141131200,12.04
2008-10-14,17.43,17.46,15.63,15.93,124442300,12.80
2008-10-13,16.18,17.08,15.69,16.99,99262800,13.65
2008-10-10,15.01,15.89,14.26,15.19,166831600,12.20
2008-10-09,16.71,17.05,15.54,15.60,106013200,12.53
2008-10-08,15.61,16.83,15.49,16.25,124271200,13.05
2008-10-07,17.08,17.40,16.00,16.02,90115400,12.87
2008-10-06,16.97,17.42,16.19,16.93,111110100,13.60
2008-10-03,17.50,17.91,17.20,17.31,83407600,13.90
2008-10-02,18.24,18.26,17.13,17.20,80680400,13.82
2008-10-01,18.50,18.69,18.06,18.52,74450600,14.88
2008-09-30,18.08,18.80,17.80,18.73,84089900,15.05
2008-09-29,18.76,19.00,17.27,17.27,93067800,13.87
2008-09-26,18.22,19.40,18.19,19.20,68353700,15.42
2008-09-25,18.94,19.00,18.52,18.57,69705600,14.92
2008-09-24,18.77,19.02,18.52,18.70,67876800,15.02
2008-09-23,18.64,19.21,18.50,18.63,64671800,14.97
2008-09-22,19.14,19.51,18.47,18.50,48899300,14.86
2008-09-19,20.16,20.22,18.36,19.23,107675000,15.45
2008-09-18,18.78,19.69,17.91,19.26,126532800,15.47
2008-09-17,19.26,19.50,18.55,18.55,93136100,14.90
2008-09-16,18.79,19.85,18.55,19.48,103752800,15.65
2008-09-15,19.46,20.18,19.33,19.36,75521100,15.55
2008-09-12,19.86,20.21,19.58,20.16,61077400,16.19
2008-09-11,19.97,20.20,19.67,20.19,85607000,16.22
2008-09-10,20.71,20.72,20.14,20.16,66190200,16.19
2008-09-09,20.81,20.90,20.22,20.33,71239500,16.33
2008-09-08,20.98,21.10,20.52,20.97,63278600,16.84
2008-09-05,20.35,20.84,20.15,20.61,67373000,16.56
2008-09-04,21.47,21.51,20.50,20.52,87863800,16.48
2008-09-03,22.59,22.59,21.51,21.54,73837200,17.30
2008-09-02,23.27,23.48,22.47,22.58,44071100,18.14
2008-08-29,23.28,23.40,22.85,22.87,53554000,18.37
2008-08-28,23.59,23.71,23.46,23.59,30305300,18.95
2008-08-27,23.10,23.58,23.02,23.41,39153600,18.80
2008-08-26,22.93,23.18,22.65,23.15,39519900,18.60
2008-08-25,23.27,23.36,22.93,22.97,42328200,18.45
2008-08-22,23.20,23.52,22.92,23.49,45352600,18.87
2008-08-21,23.13,23.27,22.80,23.05,54971900,18.52
2008-08-20,23.74,23.80,23.15,23.39,54152400,18.79
2008-08-19,23.81,24.08,23.48,23.59,66159500,18.95
2008-08-18,24.30,24.38,23.88,24.01,45839600,19.29
2008-08-15,24.35,24.50,24.18,24.26,43120100,19.49
2008-08-14,23.91,24.49,23.76,24.36,50431900,19.57
2008-08-13,24.29,24.75,24.03,24.12,46340500,19.38
2008-08-12,24.30,24.59,24.05,24.52,51900400,19.70
2008-08-11,24.10,24.74,23.93,24.38,51679900,19.58
2008-08-08,23.74,24.30,23.60,24.23,69455500,19.46
2008-08-07,22.72,24.05,22.70,23.67,113395100,19.01
2008-08-06,22.94,23.03,22.46,22.80,49927000,18.31
2008-08-05,22.75,23.05,22.46,23.02,54578500,18.49
2008-08-04,22.40,22.65,22.17,22.52,41598200,17.98
2008-08-01,22.42,22.52,21.98,22.35,42123200,17.84
2008-07-31,21.99,22.60,21.92,22.19,65269400,17.71
2008-07-30,22.30,22.45,21.28,22.23,52616100,17.75
2008-07-29,21.67,22.25,21.64,22.23,47493600,17.75
2008-07-28,21.87,22.00,21.61,21.67,49863200,17.30
2008-07-25,21.80,22.08,21.56,22.01,40234600,17.57
2008-07-24,22.05,22.14,21.62,21.67,61416300,17.30
2008-07-23,22.20,22.62,22.02,22.30,56708400,17.80
2008-07-22,21.72,22.12,21.63,22.09,74321500,17.63
2008-07-21,22.20,22.25,21.95,22.09,48686600,17.63
2008-07-18,21.89,22.17,21.47,22.09,54733400,17.63
2008-07-17,21.25,22.40,21.04,21.99,94030200,17.55
2008-07-16,21.03,21.15,20.23,20.91,87306000,16.69
2008-07-15,20.25,21.18,20.22,20.71,100047200,16.53
2008-07-14,21.02,21.15,20.32,20.47,49072300,16.34
2008-07-11,20.28,21.18,19.99,20.64,74358200,16.48
2008-07-10,19.85,20.77,19.71,20.62,93629500,16.46
2008-07-09,20.86,20.90,19.76,19.81,68343100,15.81
2008-07-08,20.70,21.13,20.31,20.92,58443500,16.70
2008-07-07,20.78,21.26,20.29,20.71,47325800,16.53
2008-07-03,20.62,20.80,20.26,20.66,41363800,16.49
2008-07-02,21.63,21.81,20.87,20.93,47772900,16.71
2008-07-01,21.29,21.83,21.12,21.57,66857400,17.22
2008-06-30,21.41,21.90,21.34,21.48,50166900,17.15
2008-06-27,21.60,21.84,21.22,21.49,60068800,17.16
2008-06-26,22.36,22.52,21.59,21.59,56482100,17.24
2008-06-25,22.43,23.00,22.42,22.65,54778100,18.08
2008-06-24,22.20,22.81,22.18,22.41,46126600,17.89
2008-06-23,22.50,22.71,22.31,22.36,46279200,17.85
2008-06-20,22.73,22.74,22.31,22.37,71018300,17.86
2008-06-19,22.21,23.10,22.14,22.85,48519900,18.24
2008-06-18,22.35,22.68,22.21,22.28,41535000,17.79
2008-06-17,22.94,23.01,22.57,22.58,43990500,18.03
2008-06-16,22.45,23.08,22.41,22.86,44772000,18.25
2008-06-13,22.24,22.70,22.19,22.66,43003400,18.09
2008-06-12,22.05,22.61,21.88,22.05,60253600,17.60
2008-06-11,22.54,22.64,21.79,21.81,59797500,17.41
2008-06-10,22.31,22.90,22.31,22.68,56570700,18.11
2008-06-09,23.08,23.10,22.34,22.76,57224700,18.17
2008-06-06,23.66,23.70,22.90,22.90,69864000,18.28
2008-06-05,23.62,24.00,23.35,23.87,51960800,19.06
2008-06-04,22.81,23.68,22.81,23.48,57510100,18.74
2008-06-03,23.30,23.69,22.85,22.94,65482900,18.31
2008-06-02,23.05,23.38,22.82,23.20,50569500,18.52
2008-05-30,23.28,23.55,23.07,23.18,55484500,18.50
2008-05-29,23.27,23.32,22.80,23.14,54937400,18.47
2008-05-28,23.80,23.81,23.14,23.47,50288400,18.74
2008-05-27,23.29,23.72,23.27,23.60,52821500,18.84
2008-05-23,23.74,23.82,23.08,23.41,59073500,18.69
2008-05-22,23.82,24.13,23.73,23.88,41170000,19.06
2008-05-21,23.88,24.20,23.52,23.66,64445700,18.89
2008-05-20,24.55,24.62,23.80,24.09,73929600,19.23
2008-05-19,25.20,25.29,24.79,24.88,61246100,19.86
2008-05-16,24.99,25.00,24.52,25.00,59985800,19.96
2008-05-15,23.92,24.99,23.85,24.97,77447300,19.93
2008-05-14,23.85,24.29,23.76,23.84,59397400,19.03
2008-05-13,23.64,23.93,23.60,23.76,39476600,18.97
2008-05-12,23.36,23.71,23.20,23.64,34425100,18.87
2008-05-09,23.14,23.57,23.13,23.37,40044600,18.66
2008-05-08,23.38,23.61,23.11,23.40,50106000,18.68
2008-05-07,23.60,23.74,23.14,23.17,54228300,18.50
2008-05-06,23.08,23.71,23.08,23.58,46003800,18.82
2008-05-05,23.38,23.89,23.18,23.25,38631100,18.56
2008-05-02,23.61,23.66,23.13,23.58,59077200,18.71
2008-05-01,22.36,23.41,22.36,23.29,71506000,18.48
2008-04-30,22.73,22.76,22.14,22.26,56505700,17.66
2008-04-29,22.63,22.80,22.45,22.62,40664300,17.95
2008-04-28,22.43,22.84,22.33,22.71,47695200,18.02
2008-04-25,22.63,22.64,22.06,22.56,47604400,17.90
2008-04-24,22.58,23.02,22.34,22.69,51298500,18.01
2008-04-23,22.19,22.57,22.00,22.56,61977900,17.90
2008-04-22,22.28,22.41,21.87,21.99,56298500,17.45
2008-04-21,22.50,22.58,22.33,22.46,47810500,17.82
2008-04-18,22.57,22.63,22.23,22.55,68281200,17.89
2008-04-17,22.17,22.30,21.92,22.11,57733400,17.55
2008-04-16,22.43,22.48,21.86,22.13,109029400,17.56
2008-04-15,20.91,20.94,20.50,20.91,93477400,16.59
2008-04-14,21.12,21.30,20.64,20.69,60084300,16.42
2008-04-11,21.81,21.91,21.11,21.24,66927100,16.86
2008-04-10,21.57,22.44,21.55,22.08,72043600,17.52
2008-04-09,21.06,21.43,20.77,21.42,63451700,17.00
2008-04-08,21.39,21.54,21.04,21.08,55225500,16.73
2008-04-07,21.92,22.09,21.66,21.75,39684800,17.26
2008-04-04,21.94,22.18,21.67,21.87,41385700,17.35
2008-04-03,21.70,22.10,21.53,21.93,45300800,17.40
2008-04-02,22.03,22.03,21.65,21.85,43778700,17.34
2008-04-01,21.51,22.00,21.40,21.97,55507200,17.43
2008-03-31,20.71,21.33,20.67,21.18,48072200,16.81
2008-03-28,21.20,21.43,20.73,20.79,59424400,16.50
2008-03-27,21.88,21.91,21.09,21.09,71530200,16.74
2008-03-26,22.03,22.07,21.71,21.86,51872200,17.35
2008-03-25,22.32,22.40,22.03,22.27,48236100,17.67
2008-03-24,21.76,22.45,21.75,22.13,53798700,17.56
2008-03-20,21.47,21.76,21.09,21.75,67373400,17.26
2008-03-19,21.53,21.73,21.08,21.09,69668600,16.74
2008-03-18,21.30,21.75,21.19,21.75,72379700,17.26
2008-03-17,20.17,21.15,20.15,20.85,67466600,16.55
2008-03-14,21.24,21.44,20.53,20.66,80049300,16.39
2008-03-13,20.82,21.49,20.74,21.28,66660600,16.89
2008-03-12,21.17,21.49,20.98,21.12,53034800,16.76
2008-03-11,20.48,21.22,20.45,21.20,78159700,16.82
2008-03-10,20.11,20.50,19.97,20.12,66986800,15.97
2008-03-07,19.81,20.39,19.75,20.07,73715200,15.93
2008-03-06,20.10,20.22,19.83,19.87,65547200,15.77
2008-03-05,20.04,20.23,19.84,20.20,62225500,16.03
2008-03-04,19.65,20.05,19.44,20.00,124099900,15.87
2008-03-03,20.06,20.38,19.93,20.01,75603600,15.88
2008-02-29,20.33,20.39,19.94,19.97,77164100,15.85
2008-02-28,20.54,20.72,20.32,20.49,56138700,16.26
2008-02-27,20.24,20.89,20.23,20.77,80981700,16.48
2008-02-26,19.80,20.87,19.77,20.69,81112100,16.42
2008-02-25,19.75,19.98,19.52,19.94,82397200,15.82
2008-02-22,20.47,20.50,19.51,19.82,134283800,15.73
2008-02-21,20.61,20.99,20.13,20.30,78890400,16.11
2008-02-20,20.18,20.51,20.16,20.38,72005800,16.17
2008-02-19,20.40,20.68,20.05,20.16,65726300,16.00
2008-02-15,20.31,20.54,19.98,20.11,78256600,15.96
2008-02-14,20.96,20.99,20.46,20.46,71583500,16.24
2008-02-13,21.06,21.28,20.86,21.21,49788900,16.83
2008-02-12,20.70,20.99,20.56,20.90,57734900,16.59
2008-02-11,20.40,20.82,20.15,20.68,53777900,16.41
2008-02-08,19.96,20.33,19.95,20.27,54170800,16.09
2008-02-07,19.66,20.36,19.50,20.05,76942200,15.91
2008-02-06,20.14,20.43,19.90,19.92,73305800,15.81
2008-02-05,20.69,20.87,20.10,20.12,85581600,15.97
2008-02-04,21.74,21.75,21.16,21.20,65724200,16.72
2008-02-01,21.40,21.82,21.22,21.77,66087600,17.17
2008-01-31,20.44,21.34,20.36,21.10,100753400,16.64
2008-01-30,20.36,21.22,20.29,20.69,96055500,16.32
2008-01-29,20.44,20.61,20.25,20.50,78365800,16.17
2008-01-28,19.88,20.30,19.62,20.29,68633200,16.00
2008-01-25,21.27,21.28,20.00,20.00,104701200,15.78
2008-01-24,20.15,20.74,20.07,20.69,90383900,16.32
2008-01-23,18.33,20.21,18.24,19.98,173781800,15.76
2008-01-22,18.20,19.00,18.05,18.61,146951600,14.68
2008-01-18,19.39,19.65,18.95,19.00,143864100,14.99
2008-01-17,20.02,20.05,19.21,19.33,172761000,15.25
2008-01-16,20.03,20.39,19.70,19.88,309347600,15.68
2008-01-15,23.00,23.20,22.51,22.69,129312400,17.90
2008-01-14,22.89,23.20,22.41,23.08,85033000,18.20
2008-01-11,22.25,22.36,21.77,21.99,75915200,17.34
2008-01-10,22.57,22.70,22.20,22.54,81185100,17.78
2008-01-09,22.40,22.87,22.26,22.75,73239600,17.94
2008-01-08,22.92,23.13,22.23,22.26,80520800,17.56
2008-01-07,22.80,23.03,22.36,22.88,112063700,18.05
2008-01-04,23.46,23.60,22.35,22.67,174093400,17.88
2008-01-03,25.37,25.40,24.38,24.67,85190500,19.46
2008-01-02,26.28,26.34,24.95,25.35,84278800,20.00
2007-12-31,26.63,27.00,26.59,26.66,23687800,21.03
2007-12-28,27.11,27.27,26.65,26.76,35391400,21.11
2007-12-27,27.36,27.42,26.77,26.83,29577500,21.16
2007-12-26,27.20,27.47,27.13,27.45,21346200,21.65
2007-12-24,26.82,27.37,26.75,27.31,22486400,21.54
2007-12-21,26.76,26.96,26.58,26.96,58620800,21.26
2007-12-20,26.53,26.53,26.01,26.41,40096600,20.83
2007-12-19,25.85,26.25,25.82,26.19,33581900,20.66
2007-12-18,25.92,26.14,25.59,25.91,44708400,20.44
2007-12-17,26.23,26.28,25.38,25.72,64820000,20.29
2007-12-14,26.82,26.84,26.19,26.29,68738500,20.74
2007-12-13,26.98,27.50,26.81,27.16,53456100,21.42
2007-12-12,27.43,27.72,26.89,27.28,56574000,21.52
2007-12-11,27.79,27.82,26.91,26.93,67572400,21.24
2007-12-10,27.56,27.88,27.25,27.78,45473800,21.91
2007-12-07,27.77,27.90,27.57,27.73,47506200,21.87
2007-12-06,27.22,27.99,27.17,27.98,60508000,22.07
2007-12-05,26.89,27.46,26.89,27.22,68523700,21.47
2007-12-04,25.84,26.52,25.83,26.31,44505400,20.75
2007-12-03,26.03,26.78,26.01,26.25,56131600,20.70
2007-11-30,26.66,26.66,25.72,26.08,65565000,20.57
2007-11-29,26.07,26.47,26.01,26.34,43272300,20.78
2007-11-28,25.54,26.31,25.50,26.19,60141900,20.66
2007-11-27,24.75,25.16,24.49,25.11,62931100,19.81
2007-11-26,25.04,25.32,24.32,24.37,53157500,19.22
2007-11-23,24.78,25.10,24.55,25.07,36581600,19.77
2007-11-21,25.23,25.29,24.54,24.63,69533000,19.43
2007-11-20,25.35,25.75,24.91,25.52,74694200,20.13
2007-11-19,25.45,25.60,25.10,25.17,52318600,19.85
2007-11-16,25.53,25.78,25.17,25.51,80440400,20.12
2007-11-15,25.84,26.06,25.28,25.53,67012000,20.14
2007-11-14,26.50,26.52,25.77,25.85,63262500,20.39
2007-11-13,25.59,26.14,25.29,26.14,62116600,20.62
2007-11-12,25.41,25.57,25.10,25.37,72660600,20.01
2007-11-09,25.36,25.65,25.00,25.15,71692500,19.84
2007-11-08,26.89,26.97,25.29,25.93,91404900,20.45
2007-11-07,27.24,27.54,26.87,26.90,71488100,21.22
2007-11-06,26.96,27.52,26.96,27.49,69334400,21.68
2007-11-05,26.58,27.03,26.44,26.84,55392500,21.17
2007-11-02,26.75,26.96,26.40,26.80,58633800,21.05
2007-11-01,26.70,27.08,26.50,26.50,86590500,20.81
2007-10-31,26.37,26.90,26.35,26.90,64819100,21.13
2007-10-30,26.11,26.37,26.10,26.27,41449000,20.63
2007-10-29,26.05,26.35,26.00,26.26,53264600,20.63
2007-10-26,26.26,26.45,25.78,25.94,61642300,20.37
2007-10-25,26.18,26.25,25.53,25.89,57691300,20.33
2007-10-24,26.33,26.39,25.46,26.01,89794300,20.43
2007-10-23,26.62,26.82,26.16,26.80,67310100,21.05
2007-10-22,25.95,26.69,25.85,26.64,62800500,20.92
2007-10-19,26.84,26.85,26.27,26.30,80777400,20.66
2007-10-18,26.51,26.98,26.47,26.97,66200000,21.18
2007-10-17,26.79,26.98,26.25,26.72,187866100,20.99
2007-10-16,25.72,25.98,25.27,25.48,107955700,20.01
2007-10-15,25.64,26.07,25.57,25.75,74615900,20.22
2007-10-12,25.60,25.68,25.33,25.55,48670300,20.07
2007-10-11,25.87,26.18,25.16,25.43,91274900,19.97
2007-10-10,25.88,25.93,25.63,25.88,38317200,20.33
2007-10-09,25.68,25.86,25.55,25.84,43878600,20.30
2007-10-08,25.50,25.76,25.47,25.66,34606900,20.15
2007-10-05,25.80,25.94,25.49,25.54,72211600,20.06
2007-10-04,25.80,25.83,25.37,25.60,44415700,20.11
2007-10-03,25.89,26.05,25.57,25.81,76290500,20.27
2007-10-02,26.28,26.58,26.16,26.38,45948000,20.72
2007-10-01,26.04,26.55,25.86,26.37,54672800,20.71
2007-09-28,25.72,26.02,25.67,25.86,44063300,20.31
2007-09-27,26.09,26.10,25.70,25.76,47541400,20.23
2007-09-26,25.98,26.36,25.80,25.91,68642200,20.35
2007-09-25,25.83,26.17,25.76,25.89,50665900,20.33
2007-09-24,25.98,26.24,25.82,25.98,50334900,20.41
2007-09-21,26.01,26.05,25.76,25.87,70411400,20.32
2007-09-20,25.51,25.96,25.48,25.81,51971400,20.27
2007-09-19,25.63,25.78,25.43,25.68,69117900,20.17
2007-09-18,24.95,25.49,24.89,25.41,72076600,19.96
2007-09-17,24.87,25.08,24.76,24.85,46370300,19.52
2007-09-14,24.94,25.19,24.60,24.93,66854900,19.58
2007-09-13,25.57,25.64,25.25,25.35,65045000,19.91
2007-09-12,25.51,25.85,25.33,25.46,60821100,20.00
2007-09-11,25.51,25.89,25.26,25.66,61962300,20.15
2007-09-10,25.92,26.22,25.24,25.35,107382200,19.91
2007-09-07,25.69,25.74,25.26,25.47,65685000,20.01
2007-09-06,26.02,26.23,25.88,26.15,49595300,20.54
2007-09-05,25.99,26.20,25.79,25.99,59594700,20.41
2007-09-04,25.82,26.43,25.75,26.18,77887400,20.56
2007-08-31,25.56,25.80,25.53,25.75,56843900,20.22
2007-08-30,24.91,25.62,24.89,25.28,68903300,19.86
2007-08-29,24.29,25.20,24.22,25.09,82168400,19.71
2007-08-28,24.25,24.51,23.93,23.96,56189600,18.82
2007-08-27,24.71,24.71,24.37,24.45,45799500,19.20
2007-08-24,24.19,24.88,24.07,24.79,51695900,19.47
2007-08-23,24.29,24.32,24.00,24.23,38610600,19.03
2007-08-22,24.10,24.20,23.94,24.15,51215500,18.97
2007-08-21,23.91,24.05,23.71,23.89,58065500,18.76
2007-08-20,23.80,24.29,23.66,24.11,57345400,18.94
2007-08-17,23.90,24.00,23.34,23.70,94355000,18.61
2007-08-16,23.23,23.59,22.09,23.10,118374800,18.14
2007-08-15,23.78,23.99,23.21,23.22,63242900,18.24
2007-08-14,24.06,24.38,23.78,23.80,55469500,18.69
2007-08-13,24.19,24.32,23.96,24.02,50460400,18.87
2007-08-10,23.85,24.34,23.50,23.98,68821100,18.83
2007-08-09,24.32,24.74,23.92,23.92,71677400,18.79
2007-08-08,24.33,24.77,24.18,24.68,75754600,19.38
2007-08-07,24.04,24.32,23.75,24.13,59835600,18.95
2007-08-06,24.05,24.20,23.78,24.13,64096700,18.95
2007-08-03,24.27,24.49,23.88,23.91,77219000,18.78
2007-08-02,23.77,24.43,23.59,24.30,74873100,19.00
2007-08-01,23.56,23.96,23.22,23.80,92766600,18.61
2007-07-31,24.10,24.18,23.59,23.62,61619000,18.47
2007-07-30,23.62,24.15,23.55,23.85,69472300,18.65
2007-07-27,23.89,24.05,23.53,23.54,79410500,18.40
2007-07-26,24.34,24.44,23.63,24.00,86328700,18.76
2007-07-25,24.68,24.72,24.37,24.50,50743000,19.15
2007-07-24,24.41,24.90,24.41,24.53,68543100,19.18
2007-07-23,24.62,24.97,24.57,24.72,56431300,19.33
2007-07-20,25.28,25.30,24.48,24.55,95624900,19.19
2007-07-19,25.13,25.32,25.09,25.26,62612300,19.75
2007-07-18,24.96,25.34,24.81,25.06,134435700,19.59
2007-07-17,26.06,26.52,25.98,26.33,122061900,20.58
2007-07-16,25.93,26.04,25.83,25.95,50045600,20.29
2007-07-13,25.80,26.00,25.68,25.97,64189600,20.30
2007-07-12,24.75,26.00,24.57,26.00,134702600,20.33
2007-07-11,24.82,24.90,24.45,24.57,56054600,19.21
2007-07-10,24.78,25.18,24.75,24.97,64931900,19.52
2007-07-09,24.81,25.02,24.79,24.96,76331300,19.51
2007-07-06,24.52,24.85,24.51,24.68,51408200,19.29
2007-07-05,24.48,24.69,24.43,24.60,36687300,19.23
2007-07-03,24.31,24.60,24.26,24.59,29204400,19.22
2007-07-02,23.88,24.30,23.86,24.27,48790600,18.97
2007-06-29,23.96,24.22,23.55,23.74,50633200,18.56
2007-06-28,24.13,24.17,23.86,23.92,47660000,18.70
2007-06-27,23.29,23.85,23.28,23.79,50784400,18.60
2007-06-26,23.58,23.72,23.34,23.38,49305100,18.28
2007-06-25,23.75,23.89,23.30,23.48,50088600,18.36
2007-06-22,24.19,24.23,23.69,23.70,70452900,18.53
2007-06-21,23.87,24.38,23.79,24.29,56127800,18.99
2007-06-20,24.22,24.35,23.90,23.94,62999600,18.72
2007-06-19,24.04,24.45,23.96,24.10,67154400,18.84
2007-06-18,24.18,24.31,23.81,24.17,56919200,18.90
2007-06-15,23.98,24.25,23.80,24.24,159229100,18.95
2007-06-14,22.64,23.53,22.63,23.23,85675800,18.16
2007-06-13,22.27,22.88,22.20,22.67,75402700,17.72
2007-06-12,21.86,22.50,21.84,22.20,59703700,17.36
2007-06-11,21.75,22.08,21.69,21.93,42220000,17.14
2007-06-08,21.45,21.88,21.35,21.83,60978800,17.07
2007-06-07,21.32,21.63,21.29,21.31,65427200,16.66
2007-06-06,21.88,21.97,21.46,21.49,69039300,16.80
2007-06-05,22.12,22.24,21.86,21.96,55921800,17.17
2007-06-04,22.24,22.54,22.12,22.16,48184200,17.32
2007-06-01,22.34,22.60,22.32,22.36,48706100,17.48
2007-05-31,22.14,22.19,21.92,22.18,49304200,17.34
2007-05-30,22.07,22.30,21.85,22.08,58288200,17.26
2007-05-29,22.17,22.43,22.12,22.30,48537900,17.43
2007-05-25,22.12,22.30,22.04,22.16,38037600,17.32
2007-05-24,22.72,22.75,21.82,21.97,86970900,17.18
2007-05-23,22.99,23.14,22.65,22.67,63578800,17.72
2007-05-22,22.89,23.08,22.69,22.99,66447600,17.97
2007-05-21,22.70,22.89,22.53,22.63,51141900,17.69
2007-05-18,22.69,22.75,22.51,22.70,68319300,17.75
2007-05-17,22.30,22.46,22.18,22.23,58022700,17.38
2007-05-16,22.05,22.24,21.91,22.18,60776000,17.34
2007-05-15,22.08,22.36,21.90,22.01,57409000,17.21
2007-05-14,22.36,22.44,21.99,22.12,50199300,17.29
2007-05-11,22.32,22.40,22.14,22.28,46752400,17.42
2007-05-10,22.36,22.70,22.05,22.21,65528600,17.36
2007-05-09,22.04,22.51,21.95,22.47,72643900,17.57
2007-05-08,21.98,22.20,21.80,22.15,49529000,17.32
2007-05-07,21.92,22.13,21.85,21.96,36978500,17.17
2007-05-04,21.95,22.02,21.81,21.90,53037600,17.12
2007-05-03,22.11,22.13,21.71,21.74,71127400,17.00
2007-05-02,21.81,22.07,21.75,21.93,68653800,17.06
2007-05-01,21.56,21.83,21.45,21.80,60719800,16.96
2007-04-30,21.78,21.85,21.48,21.50,60430900,16.72
2007-04-27,21.92,22.09,21.82,21.87,48819400,17.01
2007-04-26,22.13,22.22,22.00,22.09,62587700,17.18
2007-04-25,21.99,22.30,21.80,22.26,68950800,17.31
2007-04-24,21.95,22.09,21.74,21.94,85220200,17.06
2007-04-23,22.03,22.13,21.79,21.91,55767600,17.04
2007-04-20,22.05,22.20,21.66,22.16,120196700,17.24
2007-04-19,21.16,21.90,21.14,21.81,97553200,16.96
2007-04-18,21.32,21.48,21.00,21.35,112621700,16.61
2007-04-17,20.67,21.00,20.66,20.98,104587400,16.32
2007-04-16,20.41,20.73,20.39,20.69,56647300,16.09
2007-04-13,20.41,20.48,20.25,20.46,44046400,15.91
2007-04-12,20.38,20.55,20.25,20.50,63681100,15.94
2007-04-11,20.59,20.73,20.42,20.47,90710100,15.92
2007-04-10,20.10,20.74,20.07,20.68,94796500,16.08
2007-04-09,19.88,20.24,19.85,20.10,117593100,15.63
2007-04-05,19.29,19.58,19.26,19.58,36683100,15.23
2007-04-04,19.35,19.44,19.23,19.38,49475500,15.07
2007-04-03,19.22,19.40,19.19,19.31,53274700,15.02
2007-04-02,19.15,19.24,19.03,19.13,54240600,14.88
2007-03-30,19.08,19.18,18.90,19.13,60162400,14.88
2007-03-29,19.01,19.10,18.75,19.09,71000900,14.85
2007-03-28,18.98,19.05,18.86,18.86,50042600,14.67
2007-03-27,19.25,19.27,19.04,19.06,50285100,14.82
2007-03-26,19.26,19.34,19.05,19.29,39226400,15.00
2007-03-23,19.19,19.36,19.16,19.27,37566600,14.99
2007-03-22,19.24,19.31,19.11,19.16,50898400,14.90
2007-03-21,19.05,19.36,18.91,19.34,61537800,15.04
2007-03-20,19.04,19.13,18.92,18.99,62861900,14.77
2007-03-19,19.20,19.28,18.95,19.11,59139800,14.86
2007-03-16,19.15,19.22,19.05,19.15,56509100,14.89
2007-03-15,19.21,19.30,19.01,19.14,52048300,14.89
2007-03-14,19.19,19.24,18.96,19.23,70074300,14.96
2007-03-13,19.29,19.49,19.12,19.12,66226600,14.87
2007-03-12,19.11,19.64,19.09,19.48,68184600,15.15
2007-03-09,19.36,19.42,19.05,19.10,51056700,14.86
2007-03-08,19.28,19.32,19.16,19.23,46507200,14.96
2007-03-07,19.36,19.45,19.08,19.12,68343100,14.87
2007-03-06,19.34,19.40,19.15,19.40,66882600,15.09
2007-03-05,18.98,19.46,18.90,19.11,88237400,14.86
2007-03-02,19.51,19.60,19.20,19.22,95602100,14.95
2007-03-01,19.52,19.80,19.34,19.59,108287900,15.24
2007-02-28,20.05,20.20,19.80,19.86,102774400,15.45
2007-02-27,20.49,20.60,20.01,20.03,99034300,15.58
2007-02-26,20.81,21.00,20.52,20.85,72228200,16.22
2007-02-23,20.83,21.00,20.75,20.76,75768100,16.15
2007-02-22,21.00,21.07,20.78,20.97,52430400,16.31
2007-02-21,20.97,20.99,20.73,20.88,69355500,16.24
2007-02-20,21.06,21.32,20.90,21.18,47945200,16.47
2007-02-16,21.26,21.40,21.15,21.23,47511800,16.51
2007-02-15,21.21,21.35,21.13,21.31,44728000,16.57
2007-02-14,20.96,21.30,20.94,21.14,56559400,16.44
2007-02-13,20.89,20.95,20.70,20.87,55316100,16.23
2007-02-12,20.93,20.98,20.75,20.80,48013400,16.18
2007-02-09,21.42,21.54,20.92,21.03,80404400,16.36
2007-02-08,21.30,21.42,21.18,21.36,40270500,16.61
2007-02-07,21.38,21.67,21.24,21.51,57645400,16.73
2007-02-06,21.37,21.49,21.08,21.31,56861600,16.57
2007-02-05,21.22,21.41,21.17,21.28,63384700,16.55
2007-02-02,21.14,21.25,21.03,21.23,55291300,16.42
2007-02-01,20.98,21.14,20.87,21.11,50473200,16.33
2007-01-31,20.96,21.02,20.69,20.96,47840000,16.21
2007-01-30,21.09,21.13,20.82,20.93,61693700,16.19
2007-01-29,20.80,21.14,20.70,20.89,99681400,16.16
2007-01-26,20.69,20.90,20.51,20.53,62234300,15.88
2007-01-25,20.87,21.04,20.60,20.60,57199100,15.94
2007-01-24,20.60,20.88,20.57,20.84,55953800,16.12
2007-01-23,20.85,20.88,20.46,20.55,66796000,15.90
2007-01-22,20.92,21.02,20.65,20.79,77064300,16.08
2007-01-19,20.62,20.87,20.60,20.82,64459100,16.11
2007-01-18,20.89,20.90,20.50,20.65,101259500,15.98
2007-01-17,21.25,21.50,20.78,21.04,192479200,16.28
2007-01-16,22.10,22.30,21.78,22.30,132197800,17.25
2007-01-12,21.79,22.15,21.62,22.13,90707700,17.12
2007-01-11,21.61,22.05,21.03,21.92,99263900,16.96
2007-01-10,21.09,21.62,21.03,21.52,76346900,16.65
2007-01-09,21.18,21.21,20.86,21.03,54381000,16.27
2007-01-08,21.25,21.34,20.95,21.01,52839100,16.25
2007-01-05,21.09,21.15,20.76,21.10,64550800,16.32
2007-01-04,20.63,21.33,20.56,21.17,88902300,16.38
2007-01-03,20.45,20.88,20.14,20.35,69001200,15.74
2006-12-29,20.34,20.53,20.23,20.25,37099300,15.67
2006-12-28,20.40,20.48,20.33,20.42,29665000,15.80
2006-12-27,20.26,20.50,20.22,20.40,31892600,15.78
2006-12-26,20.03,20.29,20.03,20.15,30535300,15.59
2006-12-22,20.36,20.43,20.08,20.08,35337100,15.53
2006-12-21,20.60,20.67,20.21,20.37,48988800,15.76
2006-12-20,20.70,20.94,20.57,20.60,30772600,15.94
2006-12-19,20.65,20.72,20.46,20.66,47440100,15.98
2006-12-18,21.05,21.30,20.66,20.84,48970900,16.12
2006-12-15,20.99,21.20,20.86,20.96,81300400,16.21
2006-12-14,20.73,21.14,20.41,20.77,49471000,16.07
2006-12-13,20.88,20.89,20.66,20.70,47987600,16.01
2006-12-12,20.68,20.84,20.47,20.73,45888000,16.04
2006-12-11,20.62,20.92,20.60,20.70,37802100,16.01
2006-12-08,20.66,20.85,20.54,20.68,41723600,16.00
2006-12-07,21.01,21.25,20.64,20.65,55815100,15.98
2006-12-06,21.14,21.21,20.83,20.90,46963900,16.17
2006-12-05,21.21,21.40,21.11,21.12,33748700,16.34
2006-12-04,21.09,21.45,20.81,21.22,62659300,16.42
2006-12-01,21.32,21.40,20.60,20.93,65117600,16.19
2006-11-30,21.24,21.49,21.07,21.40,47485000,16.56
2006-11-29,21.21,21.45,21.10,21.24,55212100,16.43
2006-11-28,20.91,21.13,20.76,20.98,53901800,16.23
2006-11-27,21.47,21.49,20.95,21.02,52691900,16.26
2006-11-24,21.46,21.75,21.42,21.59,23076000,16.70
2006-11-22,21.81,21.84,21.54,21.73,41640800,16.81
2006-11-21,22.19,22.27,21.38,21.57,87522600,16.69
2006-11-20,21.87,22.35,21.50,22.27,65794500,17.23
2006-11-17,22.19,22.50,21.84,22.10,56835000,17.10
2006-11-16,22.33,22.41,22.06,22.33,65568900,17.27
2006-11-15,21.93,22.37,21.76,22.32,104300100,17.27
2006-11-14,21.17,21.93,21.11,21.88,74391100,16.93
2006-11-13,20.61,21.07,20.58,21.00,45829100,16.25
2006-11-10,20.49,20.64,20.42,20.58,31864200,15.92
2006-11-09,20.82,20.97,20.38,20.42,52833700,15.80
2006-11-08,20.72,20.90,20.50,20.71,52943400,16.02
2006-11-07,20.78,21.17,20.73,20.80,48489800,16.09
2006-11-06,20.42,20.91,20.32,20.82,47833000,16.11
2006-11-03,20.66,20.69,20.35,20.51,47924400,15.87
2006-11-02,20.64,20.92,20.57,20.68,68204800,15.92
2006-11-01,21.37,21.42,20.96,21.02,57883600,16.18
2006-10-31,21.32,21.43,21.19,21.34,55491300,16.43
2006-10-30,21.02,21.33,20.96,21.26,41171900,16.37
2006-10-27,21.68,21.77,20.90,21.10,99919800,16.24
2006-10-26,21.75,21.83,21.61,21.77,44042700,16.76
2006-10-25,21.55,21.84,21.53,21.72,53309500,16.72
2006-10-24,21.46,21.84,21.45,21.62,62841600,16.64
2006-10-23,21.28,21.60,21.12,21.45,53105200,16.51
2006-10-20,21.18,21.45,21.05,21.33,61151200,16.42
2006-10-19,21.00,21.19,20.63,21.03,73635800,16.19
2006-10-18,21.60,21.63,21.03,21.11,115013500,16.25
2006-10-17,21.19,21.23,20.83,20.90,117951400,16.09
2006-10-16,21.93,22.03,21.56,21.61,93626600,16.64
2006-10-13,21.40,21.85,21.38,21.60,78944400,16.63
2006-10-12,21.11,21.55,20.95,21.49,81941100,16.54
2006-10-11,20.76,21.28,20.74,20.89,106865400,16.08
2006-10-10,20.53,21.02,20.42,20.89,73980400,16.08
2006-10-09,20.52,20.79,20.46,20.62,46476300,15.87
2006-10-06,20.61,20.70,20.41,20.63,63556800,15.88
2006-10-05,20.80,20.98,20.66,20.78,53715500,16.00
2006-10-04,20.50,20.88,20.49,20.82,78890600,16.03
2006-10-03,20.40,20.79,20.17,20.57,80567600,15.84
2006-10-02,20.56,20.75,20.40,20.44,51710400,15.74
2006-09-29,20.90,20.95,20.52,20.57,73305600,15.84
2006-09-28,20.46,20.83,20.45,20.77,98036700,15.99
2006-09-27,20.06,20.75,20.05,20.39,131829700,15.70
2006-09-26,19.39,19.98,19.32,19.96,95999900,15.37
2006-09-25,19.17,19.51,19.03,19.41,55961500,14.94
2006-09-22,19.18,19.36,19.03,19.07,48765500,14.68
2006-09-21,19.45,19.66,19.14,19.19,59113600,14.77
2006-09-20,19.51,19.69,19.44,19.49,60897400,15.00
2006-09-19,19.65,19.70,19.24,19.42,62041700,14.95
2006-09-18,19.46,19.75,19.44,19.65,54073800,15.13
2006-09-15,19.92,19.96,19.49,19.51,71462900,15.02
2006-09-14,19.75,19.82,19.50,19.78,53450900,15.23
2006-09-13,19.78,19.99,19.60,19.83,63946600,15.27
2006-09-12,19.38,19.87,19.32,19.75,58584500,15.20
2006-09-11,19.25,19.56,19.12,19.40,57210500,14.94
2006-09-08,19.26,19.54,19.20,19.45,49942000,14.97
2006-09-07,19.23,19.50,19.06,19.22,76842800,14.80
2006-09-06,19.63,19.82,19.27,19.31,76688700,14.87
2006-09-05,19.95,20.02,19.64,19.99,80198200,15.39
2006-09-01,19.90,19.95,19.55,19.88,68302800,15.31
2006-08-31,19.82,19.84,19.53,19.57,46176100,15.07
2006-08-30,19.63,20.00,19.56,19.84,70874700,15.27
2006-08-29,19.46,19.70,19.21,19.68,74624700,15.15
2006-08-28,19.06,19.45,19.02,19.38,68405300,14.92
2006-08-25,18.45,19.00,18.43,18.90,67059700,14.55
2006-08-24,18.38,18.57,18.31,18.56,48177800,14.29
2006-08-23,18.48,18.56,18.24,18.38,58397100,14.15
2006-08-22,18.17,18.41,18.08,18.34,67402200,14.12
2006-08-21,18.30,18.35,18.08,18.25,55186800,14.05
2006-08-18,18.40,18.53,18.33,18.40,61895700,14.17
2006-08-17,18.68,18.70,18.34,18.56,63929800,14.29
2006-08-16,18.27,18.69,18.13,18.61,68487700,14.33
2006-08-15,18.17,18.18,17.94,18.13,49983300,13.96
2006-08-14,17.54,18.04,17.53,17.87,61408800,13.76
2006-08-11,17.66,17.79,17.36,17.41,41429700,13.40
2006-08-10,17.37,17.82,17.30,17.75,56529900,13.67
2006-08-09,17.61,17.83,17.34,17.40,56902300,13.40
2006-08-08,17.45,17.65,17.29,17.36,45404900,13.36
2006-08-07,17.38,17.49,17.26,17.32,32853500,13.33
2006-08-04,17.61,17.67,17.26,17.49,52987200,13.47
2006-08-03,17.49,17.50,17.22,17.33,58432000,13.34
2006-08-02,17.66,17.79,17.56,17.59,41676800,13.47
2006-08-01,17.89,17.89,17.50,17.66,39658000,13.52
2006-07-31,18.08,18.16,17.98,18.00,42813200,13.78
2006-07-28,17.60,18.26,17.58,18.18,67306400,13.92
2006-07-27,17.74,17.88,17.42,17.47,54399100,13.37
2006-07-26,17.59,17.74,17.25,17.50,58194900,13.40
2006-07-25,17.48,17.77,17.31,17.54,47364300,13.43
2006-07-24,17.18,17.66,17.15,17.48,54838700,13.38
2006-07-21,17.00,17.40,16.84,17.15,82603200,13.13
2006-07-20,17.97,18.00,17.07,17.10,136083600,13.09
2006-07-19,18.25,18.64,18.05,18.49,84949400,14.15
2006-07-18,17.95,18.27,17.63,18.21,69040900,13.94
2006-07-17,17.84,18.12,17.67,17.84,63855500,13.66
2006-07-14,17.72,18.10,17.68,17.88,65420500,13.69
2006-07-13,17.81,18.08,17.69,17.72,78659200,13.56
2006-07-12,18.57,18.58,17.87,17.88,76732200,13.69
2006-07-11,18.06,18.67,18.00,18.67,76813100,14.29
2006-07-10,18.64,18.72,18.11,18.18,43060600,13.92
2006-07-07,18.71,18.95,18.50,18.56,57542500,14.21
2006-07-06,18.81,18.94,18.75,18.85,35026000,14.43
2006-07-05,19.20,19.26,18.74,18.75,51632300,14.35
2006-07-03,19.27,19.39,19.14,19.36,25048100,14.82
2006-06-30,19.28,19.32,18.94,19.00,54002100,14.54
2006-06-29,18.76,19.36,18.67,19.32,76666000,14.79
2006-06-28,18.12,18.71,18.07,18.66,65687300,14.28
2006-06-27,18.65,18.70,18.05,18.05,61133200,13.82
2006-06-26,18.15,18.33,18.12,18.28,36205800,13.99
2006-06-23,18.25,18.29,18.00,18.00,48909400,13.78
2006-06-22,18.45,18.54,18.15,18.25,45409300,13.97
2006-06-21,18.22,18.60,18.20,18.40,53899700,14.09
2006-06-20,18.28,18.41,18.07,18.15,50887900,13.89
2006-06-19,18.51,18.64,18.20,18.24,61509400,13.96
2006-06-16,18.06,18.47,18.04,18.30,83664700,14.01
2006-06-15,17.80,18.17,17.77,18.12,71506000,13.87
2006-06-14,17.49,17.85,17.49,17.73,117591300,13.57
2006-06-13,16.79,17.29,16.75,17.12,116064700,13.11
2006-06-12,17.25,17.35,16.75,16.86,64666000,12.91
2006-06-09,17.11,17.26,17.10,17.16,83418800,13.14
2006-06-08,17.24,17.36,17.05,17.11,114389700,13.10
2006-06-07,17.78,17.79,17.33,17.39,108997200,13.31
2006-06-06,18.05,18.06,17.67,17.79,82277100,13.62
2006-06-05,18.26,18.35,17.89,17.98,63914200,13.76
2006-06-02,18.07,18.31,17.96,18.23,71258300,13.95
2006-06-01,18.05,18.15,17.79,18.04,76997200,13.81
2006-05-31,17.89,18.19,17.77,18.02,76030000,13.79
2006-05-30,18.21,18.22,17.77,17.81,65587400,13.63
2006-05-26,18.13,18.31,18.01,18.22,61157600,13.95
2006-05-25,17.97,18.06,17.74,18.05,68212600,13.82
2006-05-24,18.01,18.06,17.76,17.89,108894700,13.69
2006-05-23,18.13,18.27,17.89,17.95,89346200,13.74
2006-05-22,18.13,18.45,17.97,18.01,84566300,13.79
2006-05-19,18.00,18.48,17.94,18.36,189166200,14.05
2006-05-18,18.73,18.89,18.49,18.65,76112600,14.28
2006-05-17,18.96,19.02,18.65,18.66,83390900,14.28
2006-05-16,19.26,19.35,18.93,19.06,67068600,14.59
2006-05-15,19.06,19.35,19.00,19.32,62462200,14.79
2006-05-12,19.28,19.52,19.03,19.04,66530900,14.58
2006-05-11,19.58,19.60,19.21,19.36,56976700,14.82
2006-05-10,19.85,19.98,19.50,19.58,60520500,14.99
2006-05-09,19.93,20.10,19.79,19.90,66287600,15.23
2006-05-08,19.64,20.22,19.64,20.11,102795400,15.39
2006-05-05,19.43,19.65,19.37,19.51,51087200,14.93
2006-05-04,19.28,19.45,19.21,19.34,42441200,14.80
2006-05-03,19.52,19.87,19.12,19.16,68692200,14.67
2006-05-02,19.64,19.72,19.51,19.59,52909500,14.92
2006-05-01,20.06,20.16,19.46,19.49,75869800,14.84
2006-04-28,19.99,20.27,19.91,19.98,89978400,15.22
2006-04-27,19.39,20.20,19.20,20.08,134460200,15.29
2006-04-26,19.15,19.58,19.12,19.49,85359800,14.84
2006-04-25,18.94,19.20,18.75,19.15,90281100,14.58
2006-04-24,18.93,19.25,18.90,18.91,67594200,14.40
2006-04-21,19.52,20.00,19.02,19.06,92182400,14.52
2006-04-20,19.77,19.94,19.40,19.45,127052000,14.81
2006-04-19,19.32,19.60,19.20,19.56,103771800,14.90
2006-04-18,19.26,19.48,18.60,19.39,78082100,14.77
2006-04-17,19.41,19.53,18.99,19.19,76273800,14.61
2006-04-13,19.19,19.59,19.17,19.45,77378500,14.81
2006-04-12,19.14,19.27,19.10,19.12,44072500,14.56
2006-04-11,19.43,19.46,19.12,19.16,60169600,14.59
2006-04-10,19.30,19.47,19.25,19.36,52152400,14.74
2006-04-07,19.46,19.56,19.24,19.24,54523300,14.65
2006-04-06,19.49,19.60,19.33,19.38,51707700,14.76
2006-04-05,19.34,19.53,19.28,19.48,73019400,14.84
2006-04-04,19.39,19.50,19.25,19.30,67093000,14.70
2006-04-03,19.68,19.70,19.34,19.35,73344300,14.74
2006-03-31,19.78,19.88,19.35,19.46,87499200,14.82
2006-03-30,19.90,20.03,19.65,19.70,70641700,15.00
2006-03-29,19.61,19.96,19.51,19.82,78986300,15.09
2006-03-28,19.75,19.86,19.56,19.58,72692200,14.91
2006-03-27,19.62,19.92,19.62,19.75,60280300,15.04
2006-03-24,19.75,19.82,19.31,19.60,60424100,14.93
2006-03-23,19.98,20.16,19.69,19.70,84336400,15.00
2006-03-22,19.66,20.04,19.60,19.98,84910700,15.22
2006-03-21,19.78,20.32,19.60,19.78,124284600,15.06
2006-03-20,19.45,19.95,19.45,19.62,58650100,14.94
2006-03-17,19.75,19.77,19.40,19.54,110821300,14.88
2006-03-16,20.05,20.08,19.64,19.65,66058200,14.97
2006-03-15,19.79,19.97,19.73,19.92,69788800,15.17
2006-03-14,19.73,19.90,19.64,19.76,69318400,15.05
2006-03-13,19.95,20.50,19.69,19.73,80524700,15.03
2006-03-10,19.83,20.02,19.78,19.85,61506700,15.12
2006-03-09,20.05,20.16,19.73,19.75,69718300,15.04
2006-03-08,20.01,20.19,19.82,20.01,82850000,15.24
2006-03-07,20.15,20.20,19.83,20.06,90707500,15.28
2006-03-06,20.43,20.56,20.23,20.30,81728300,15.46
2006-03-03,19.97,20.48,19.86,20.32,202812000,15.48
2006-03-02,20.68,20.84,20.38,20.49,86237800,15.60
2006-03-01,20.73,21.00,20.67,20.80,80722800,15.84
2006-02-28,20.55,21.01,20.50,20.60,93248100,15.69
2006-02-27,20.47,20.79,20.43,20.52,87156900,15.63
2006-02-24,20.19,20.53,20.13,20.36,73154000,15.51
2006-02-23,20.18,20.49,19.88,20.29,85297300,15.45
2006-02-22,20.42,20.45,19.90,20.15,138566500,15.35
2006-02-21,20.66,20.75,20.50,20.62,67212800,15.70
2006-02-17,21.00,21.04,20.56,20.61,116649100,15.70
2006-02-16,21.36,21.45,21.18,21.35,70607000,16.26
2006-02-15,21.35,21.47,21.21,21.35,67175700,16.26
2006-02-14,21.18,21.47,21.13,21.37,60125600,16.28
2006-02-13,21.18,21.44,21.07,21.13,65889500,16.09
2006-02-10,21.02,21.34,20.81,21.29,83023300,16.21
2006-02-09,20.77,21.25,20.72,21.00,81803900,15.99
2006-02-08,20.78,20.84,20.54,20.67,77601800,15.74
2006-02-07,20.62,20.94,20.52,20.67,95298200,15.74
2006-02-06,20.85,20.85,20.50,20.61,66858200,15.70
2006-02-03,21.14,21.17,20.73,20.74,101402300,15.80
2006-02-02,21.56,21.68,21.18,21.20,87473400,16.07
2006-02-01,21.24,21.59,21.23,21.55,71658400,16.33
2006-01-31,21.69,21.71,21.25,21.26,79350800,16.12
2006-01-30,21.83,21.93,21.59,21.65,60422500,16.41
2006-01-27,21.75,21.90,21.55,21.67,75188600,16.43
2006-01-26,21.40,21.75,21.27,21.49,101961600,16.29
2006-01-25,21.40,21.42,21.10,21.21,110311300,16.08
2006-01-24,21.53,21.59,21.24,21.28,105641800,16.13
2006-01-23,21.92,21.93,21.10,21.35,155081900,16.18
2006-01-20,22.44,22.47,21.75,21.76,155195000,16.49
2006-01-19,22.80,22.87,22.39,22.40,196293400,16.98
2006-01-18,22.87,23.06,22.36,22.60,282028400,17.13
2006-01-17,25.59,25.75,25.32,25.52,88055500,19.34
2006-01-13,25.96,26.18,25.54,25.79,46308900,19.55
2006-01-12,26.05,26.52,25.87,25.97,54026700,19.69
2006-01-11,26.13,26.33,25.90,26.14,52999900,19.81
2006-01-10,26.29,26.41,25.92,26.12,47031300,19.80
2006-01-09,26.39,26.51,26.09,26.47,39457800,20.06
2006-01-06,26.48,26.63,26.21,26.31,45703200,19.94
2006-01-05,25.93,26.47,25.91,26.27,54876800,19.91
2006-01-04,25.60,25.94,25.59,25.91,46188800,19.64
2006-01-03,25.19,25.64,24.90,25.57,56401200,19.38
2005-12-30,25.01,25.15,24.87,24.96,31681600,18.92
2005-12-29,25.41,25.55,25.01,25.07,26749300,19.00
2005-12-28,25.52,25.64,25.36,25.44,26518000,19.28
2005-12-27,26.03,26.10,25.43,25.46,28968400,19.30
2005-12-23,26.00,26.15,25.88,25.97,16616900,19.69
2005-12-22,25.89,26.08,25.79,25.97,26452100,19.69
2005-12-21,25.85,26.19,25.60,25.88,34541900,19.62
2005-12-20,25.80,26.10,25.67,25.81,45877700,19.56
2005-12-19,26.37,26.45,25.78,25.78,45251900,19.54
2005-12-16,26.58,26.68,26.38,26.38,72050600,20.00
2005-12-15,26.59,26.90,26.52,26.58,69675900,20.15
2005-12-14,26.67,26.85,26.49,26.63,107658500,20.19
2005-12-13,26.36,26.89,26.31,26.72,46475500,20.25
2005-12-12,26.19,26.82,26.12,26.62,75565800,20.18
2005-12-09,25.28,26.12,25.17,26.08,80102100,19.77
2005-12-08,26.32,26.32,25.34,25.70,104607200,19.48
2005-12-07,26.67,26.69,26.03,26.15,65558600,19.82
2005-12-06,27.04,27.13,26.62,26.67,50918500,20.22
2005-12-05,27.28,27.28,26.79,26.90,47747700,20.39
2005-12-02,27.13,27.49,27.11,27.43,51722600,20.79
2005-12-01,26.94,27.29,26.79,27.18,49840000,20.60
2005-11-30,26.74,26.86,26.62,26.68,50114500,20.22
2005-11-29,26.95,27.13,26.72,26.78,56364700,20.30
2005-11-28,26.94,27.10,26.74,26.86,78716200,20.36
2005-11-25,26.58,27.15,26.54,26.81,45653800,20.32
2005-11-23,26.14,26.92,26.08,26.64,80686900,20.19
2005-11-22,25.08,26.26,25.06,26.16,86040000,19.83
2005-11-21,25.33,25.50,25.07,25.25,34916400,19.14
2005-11-18,25.32,25.41,25.07,25.30,38919000,19.18
2005-11-17,25.15,25.25,24.91,25.11,39396500,19.03
2005-11-16,25.10,25.15,24.61,24.91,49435300,18.88
2005-11-15,25.18,25.36,25.04,25.08,37542700,19.01
2005-11-14,25.20,25.41,25.17,25.37,31035000,19.23
2005-11-11,25.39,25.45,25.06,25.13,40317600,19.05
2005-11-10,25.21,25.32,24.92,25.24,82211500,19.13
2005-11-09,24.50,24.86,24.46,24.80,39819700,18.80
2005-11-08,24.38,24.66,24.21,24.55,39967500,18.61
2005-11-07,24.08,24.55,23.95,24.50,49974300,18.57
2005-11-04,23.98,24.01,23.66,23.99,37057500,18.18
2005-11-03,23.54,23.98,23.53,23.89,63945100,18.11
2005-11-02,22.74,23.40,22.70,23.37,63804900,17.65
2005-11-01,23.18,23.27,22.53,22.65,84900700,17.11
2005-10-31,23.44,23.69,23.42,23.50,58127600,17.75
2005-10-28,22.98,23.37,22.78,23.33,55358800,17.62
2005-10-27,23.04,23.19,22.83,22.84,41690800,17.25
2005-10-26,23.06,23.30,22.99,23.07,51506100,17.43
2005-10-25,22.94,23.30,22.83,23.11,54626000,17.46
2005-10-24,23.26,23.32,22.90,23.10,53173300,17.45
2005-10-21,23.76,23.85,23.13,23.15,63304300,17.49
2005-10-20,23.59,23.78,23.45,23.62,62486500,17.84
2005-10-19,22.99,23.71,22.75,23.69,91423500,17.90
2005-10-18,23.58,23.99,23.48,23.72,78862600,17.92
2005-10-17,23.18,23.48,23.12,23.46,45289800,17.72
2005-10-14,23.23,23.29,23.00,23.23,44232300,17.55
2005-10-13,23.33,23.47,22.91,23.20,68060200,17.53
2005-10-12,23.08,23.29,22.79,23.24,77117900,17.56
2005-10-11,23.52,23.58,23.29,23.42,41646800,17.69
2005-10-10,23.85,23.89,23.33,23.42,38495300,17.69
2005-10-07,23.85,23.96,23.74,23.82,30718200,17.99
2005-10-06,24.12,24.24,23.50,23.76,61527000,17.95
2005-10-05,24.55,24.59,24.07,24.07,45711500,18.18
2005-10-04,24.64,24.92,24.41,24.50,52847800,18.51
2005-10-03,24.74,24.96,24.58,24.60,49168200,18.58
2005-09-30,24.47,24.68,24.43,24.65,37520600,18.62
2005-09-29,23.99,24.52,23.92,24.48,55900900,18.49
2005-09-28,23.95,24.17,23.87,23.95,68717500,18.09
2005-09-27,24.24,24.42,23.80,23.83,57300400,18.00
2005-09-26,24.46,24.50,24.16,24.22,52193800,18.30
2005-09-23,24.53,24.56,24.35,24.38,41386700,18.42
2005-09-22,24.48,24.74,24.31,24.56,42372800,18.55
2005-09-21,24.82,24.84,24.48,24.50,48989500,18.51
2005-09-20,24.75,25.05,24.47,24.48,41848200,18.49
2005-09-19,24.80,24.87,24.45,24.68,37848500,18.64
2005-09-16,24.76,24.92,24.68,24.81,72332800,18.74
2005-09-15,24.61,24.71,24.33,24.55,51583200,18.55
2005-09-14,24.91,25.04,24.44,24.49,59291600,18.50
2005-09-13,24.86,25.17,24.85,24.90,57202700,18.81
2005-09-12,25.32,25.32,24.90,24.99,50565500,18.88
2005-09-09,25.85,25.87,25.19,25.25,99695900,19.07
2005-09-08,25.67,26.12,25.63,26.09,55398500,19.71
2005-09-07,25.63,25.75,25.47,25.66,35810100,19.38
2005-09-06,25.48,25.74,25.43,25.70,37063400,19.41
2005-09-02,25.38,25.42,25.20,25.28,33334500,19.10
2005-09-01,25.58,25.63,25.24,25.26,49495400,19.08
2005-08-31,25.63,25.78,25.46,25.72,41497200,19.43
2005-08-30,25.65,25.70,25.39,25.57,41536900,19.32
2005-08-29,25.36,25.83,25.32,25.73,37652200,19.44
2005-08-26,25.48,25.60,25.31,25.41,37205900,19.19
2005-08-25,25.47,25.66,25.42,25.46,31624200,19.23
2005-08-24,25.67,26.09,25.51,25.53,47565800,19.29
2005-08-23,26.21,26.28,25.71,25.72,46010000,19.43
2005-08-22,25.75,26.23,25.74,26.06,39766100,19.69
2005-08-19,25.94,25.98,25.61,25.65,38310800,19.38
2005-08-18,25.97,26.10,25.81,25.88,37985700,19.55
2005-08-17,26.06,26.18,25.95,26.09,46718500,19.71
2005-08-16,26.18,26.28,25.97,26.00,57319000,19.64
2005-08-15,26.25,26.67,26.23,26.53,34077200,20.04
2005-08-12,26.42,26.55,26.18,26.31,63074500,19.87
2005-08-11,26.52,26.82,26.36,26.82,58664800,20.26
2005-08-10,26.98,27.42,26.79,26.88,61089200,20.31
2005-08-09,26.80,27.19,26.74,26.90,46902400,20.32
2005-08-08,26.87,26.98,26.00,26.71,27948300,20.18
2005-08-05,27.02,27.09,26.63,26.77,46185700,20.22
2005-08-04,27.48,27.55,27.01,27.01,45198700,20.40
2005-08-03,27.47,27.66,27.45,27.64,32677200,20.88
2005-08-02,27.19,27.63,27.15,27.56,40887400,20.76
2005-08-01,27.24,27.38,27.10,27.11,34737200,20.42
2005-07-29,27.29,27.34,27.14,27.14,41287900,20.44
2005-07-28,27.07,27.43,26.96,27.34,54438300,20.59
2005-07-27,26.85,27.13,26.62,27.06,48199200,20.38
2005-07-26,26.66,27.00,26.53,26.89,51978200,20.25
2005-07-25,26.85,26.91,26.43,26.52,49767600,19.98
2005-07-22,27.16,27.24,26.75,26.75,54527900,20.15
2005-07-21,27.52,27.54,26.98,27.03,62008800,20.36
2005-07-20,27.09,27.45,26.85,27.44,125881500,20.67
2005-07-19,28.62,28.84,28.41,28.71,90418200,21.62
2005-07-18,28.21,28.32,28.00,28.23,36667600,21.26
2005-07-15,27.96,28.33,27.81,28.30,43558000,21.32
2005-07-14,27.90,28.13,27.73,27.88,68554200,21.00
2005-07-13,27.69,27.80,27.54,27.59,44086700,20.78
2005-07-12,27.64,27.86,27.43,27.75,40837400,20.90
2005-07-11,27.39,27.70,27.34,27.70,45578400,20.86
2005-07-08,26.64,27.28,26.58,27.28,45807100,20.55
2005-07-07,26.27,26.56,26.15,26.56,45597400,20.01
2005-07-06,26.72,26.99,26.46,26.50,45479700,19.96
2005-07-05,26.13,26.76,26.08,26.68,42739100,20.10
2005-07-01,26.23,26.37,26.10,26.21,30414000,19.74
2005-06-30,26.41,26.49,26.01,26.02,45129600,19.60
2005-06-29,26.30,26.43,26.10,26.25,33784300,19.77
2005-06-28,25.77,26.44,25.73,26.33,55753700,19.83
2005-06-27,26.15,26.26,25.82,25.86,47178400,19.48
2005-06-24,26.86,26.89,26.05,26.10,63600500,19.66
2005-06-23,27.15,27.53,26.77,26.77,61673000,20.16
2005-06-22,27.31,27.41,27.05,27.11,32816100,20.42
2005-06-21,26.91,27.26,26.87,27.18,48227300,20.47
2005-06-20,26.92,27.17,26.70,26.90,35186800,20.26
2005-06-17,27.39,27.61,27.06,27.12,58919300,20.43
2005-06-16,26.97,27.30,26.81,27.12,51069500,20.43
2005-06-15,26.86,26.98,26.25,26.94,60011300,20.29
2005-06-14,26.92,27.15,26.69,26.70,37499600,20.11
2005-06-13,26.91,27.14,26.74,27.00,49858500,20.34
2005-06-10,27.51,27.51,26.79,26.98,74824000,20.32
2005-06-09,27.21,27.74,27.05,27.70,76005400,20.86
2005-06-08,27.10,27.20,26.95,27.10,42500000,20.41
2005-06-07,27.30,27.45,26.86,26.86,60604200,20.23
2005-06-06,27.40,27.44,26.95,27.17,47224400,20.46
2005-06-03,27.65,27.75,27.25,27.33,55343100,20.59
2005-06-02,27.19,27.74,27.17,27.59,54343400,20.78
2005-06-01,26.80,27.52,26.78,27.29,77530200,20.56
2005-05-31,27.26,27.38,26.90,26.96,62666000,20.31
2005-05-27,27.18,27.40,27.06,27.39,49826600,20.63
2005-05-26,27.12,27.39,27.07,27.37,59779000,20.62
2005-05-25,26.82,27.05,26.70,27.00,81197900,20.34
2005-05-24,26.38,26.98,26.35,26.96,76674100,20.31
2005-05-23,26.50,26.64,26.21,26.50,65404500,19.96
2005-05-20,25.91,26.39,25.85,26.35,53930700,19.85
2005-05-19,25.94,26.06,25.81,26.01,51994800,19.59
2005-05-18,25.71,26.03,25.60,25.93,68753500,19.53
2005-05-17,25.17,25.72,25.15,25.70,62302100,19.36
2005-05-16,25.07,25.35,25.00,25.33,45569200,19.08
2005-05-13,25.00,25.30,24.90,25.12,67874000,18.92
2005-05-12,24.79,25.05,24.05,24.84,82029500,18.71
2005-05-11,24.74,24.80,24.36,24.77,58065800,18.66
2005-05-10,24.61,24.83,24.20,24.67,59638900,18.58
2005-05-09,24.41,24.80,24.34,24.80,57982700,18.68
2005-05-06,24.44,24.50,24.31,24.49,54715400,18.45
2005-05-05,24.13,24.48,24.10,24.26,64257800,18.27
2005-05-04,23.82,24.20,23.67,24.11,62027600,18.16
2005-05-03,23.46,23.91,23.42,23.83,67738300,17.89
2005-05-02,23.50,23.57,23.35,23.55,41187800,17.68
2005-04-29,23.43,23.59,23.06,23.52,55078900,17.66
2005-04-28,23.35,23.62,23.12,23.19,57393400,17.41
2005-04-27,23.18,23.62,23.10,23.51,56785200,17.65
2005-04-26,23.23,23.90,23.19,23.32,71256500,17.51
2005-04-25,23.33,23.55,23.21,23.41,53857700,17.57
2005-04-22,23.27,23.31,23.06,23.24,65435600,17.45
2005-04-21,22.98,23.39,22.93,23.36,87063100,17.54
2005-04-20,23.40,23.44,22.63,22.66,110176600,17.01
2005-04-19,22.51,22.69,22.30,22.63,83774200,16.99
2005-04-18,22.23,22.49,22.10,22.21,53761600,16.67
2005-04-15,22.22,22.50,21.94,22.12,92484400,16.61
2005-04-14,22.74,22.80,22.47,22.49,68014000,16.88
2005-04-13,23.14,23.18,22.70,22.82,54061100,17.13
2005-04-12,23.12,23.25,22.64,23.22,84545900,17.43
2005-04-11,23.30,23.34,23.05,23.12,41972300,17.36
2005-04-08,23.38,23.70,23.25,23.29,45961000,17.48
2005-04-07,23.02,23.42,23.02,23.41,53264800,17.57
2005-04-06,23.21,23.31,23.00,23.05,53942200,17.30
2005-04-05,23.00,23.25,22.97,23.13,48086400,17.36
2005-04-04,23.10,23.11,22.65,22.93,60426700,17.21
2005-04-01,23.34,23.44,22.90,23.01,68253800,17.27
2005-03-31,23.51,23.54,23.13,23.23,41543800,17.44
2005-03-30,23.28,23.54,23.00,23.49,62360100,17.63
2005-03-29,23.34,23.40,23.05,23.15,53920200,17.38
2005-03-28,23.34,23.65,23.27,23.30,42922000,17.49
2005-03-24,23.52,23.61,23.18,23.18,34664000,17.40
2005-03-23,23.02,23.51,22.96,23.39,54286400,17.56
2005-03-22,23.57,23.66,23.00,23.02,49092300,17.28
2005-03-21,23.46,23.66,23.25,23.50,39608900,17.64
2005-03-18,23.61,23.66,23.37,23.41,62777800,17.57
2005-03-17,23.51,23.67,23.35,23.41,49047800,17.57
2005-03-16,23.56,24.04,23.51,23.54,59791000,17.67
2005-03-15,24.35,24.42,23.83,23.88,47097500,17.93
2005-03-14,24.25,24.43,24.11,24.27,45827400,18.22
2005-03-11,25.06,25.10,24.00,24.20,114213100,18.17
2005-03-10,24.93,25.12,24.34,24.85,81906000,18.65
2005-03-09,24.87,25.23,24.75,24.84,64168700,18.65
2005-03-08,24.97,25.43,24.78,24.80,55791600,18.62
2005-03-07,24.68,25.47,24.55,25.11,88515000,18.85
2005-03-04,24.70,25.01,24.49,24.68,66040200,18.53
2005-03-03,24.50,24.60,24.23,24.50,85790700,18.39
2005-03-02,24.40,24.80,24.35,24.52,78910100,18.41
2005-03-01,24.36,24.76,24.33,24.62,84308400,18.48
2005-02-28,24.16,24.49,23.86,23.99,78925000,18.01
2005-02-25,23.66,24.12,23.57,24.09,73552200,18.08
2005-02-24,23.31,23.72,23.15,23.70,78619300,17.79
2005-02-23,23.92,23.93,23.05,23.31,92071900,17.50
2005-02-22,23.77,24.41,23.64,23.76,80059700,17.84
2005-02-18,23.67,24.08,23.64,24.02,58126700,18.03
2005-02-17,24.20,24.32,23.55,23.63,80239800,17.74
2005-02-16,24.31,24.40,24.13,24.14,85307400,18.12
2005-02-15,24.19,24.63,24.16,24.47,80599700,18.37
2005-02-14,24.04,24.39,24.00,24.31,59197400,18.25
2005-02-11,23.23,24.34,23.18,24.17,101956900,18.14
2005-02-10,23.44,23.59,23.22,23.50,74162700,17.64
2005-02-09,23.42,23.48,23.16,23.30,69909500,17.49
2005-02-08,22.95,23.50,22.93,23.41,85233700,17.57
2005-02-07,22.93,23.18,22.88,22.91,53757300,17.20
2005-02-04,22.38,23.02,22.37,23.00,67594800,17.27
2005-02-03,22.49,22.64,22.17,22.38,60735900,16.80
2005-02-02,22.66,22.76,22.50,22.58,73565400,16.89
2005-02-01,22.49,22.75,22.39,22.63,67031800,16.93
2005-01-31,22.45,22.55,22.27,22.45,60540400,16.79
2005-01-28,22.35,22.57,22.08,22.24,76572300,16.64
2005-01-27,22.38,22.52,22.17,22.31,78986900,16.69
2005-01-26,22.49,22.59,22.30,22.42,69891500,16.77
2005-01-25,22.22,22.54,22.17,22.26,94826800,16.65
2005-01-24,22.49,22.54,21.89,21.99,83759500,16.45
2005-01-21,22.58,22.71,22.38,22.42,80971200,16.77
2005-01-20,22.52,22.83,22.40,22.58,68547100,16.89
2005-01-19,22.96,22.97,22.55,22.60,71776900,16.91
2005-01-18,22.87,22.95,22.64,22.94,63728200,17.16
2005-01-14,22.96,23.13,22.90,23.02,65148200,17.22
2005-01-13,23.11,23.21,22.75,22.82,73856600,17.07
2005-01-12,23.22,23.33,22.87,23.16,143219700,17.32
2005-01-11,22.71,22.78,22.40,22.54,114083400,16.86
2005-01-10,22.91,23.02,22.75,22.88,65393900,17.11
2005-01-07,22.73,22.93,22.47,22.80,82523000,17.05
2005-01-06,22.58,22.73,22.41,22.46,63440900,16.80
2005-01-05,22.47,22.78,22.37,22.39,73848800,16.75
2005-01-04,23.19,23.21,22.35,22.61,93729100,16.91
2005-01-03,23.64,23.79,23.05,23.07,64246900,17.26
2004-12-31,23.35,23.49,23.24,23.39,31951800,17.50
2004-12-30,23.23,23.43,23.17,23.25,32584800,17.39
2004-12-29,23.16,23.54,23.13,23.25,48375600,17.39
2004-12-28,23.36,23.54,23.25,23.28,41466900,17.41
2004-12-27,23.65,23.70,23.25,23.37,38878600,17.48
2004-12-23,23.39,23.60,23.35,23.54,35032100,17.61
2004-12-22,23.46,23.81,23.38,23.45,55746800,17.54
2004-12-21,23.06,23.50,22.98,23.49,67182000,17.57
2004-12-20,22.80,23.08,22.66,22.70,50719500,16.98
2004-12-17,22.75,23.10,22.51,22.77,93531700,17.03
2004-12-16,23.01,23.38,22.82,22.87,63974700,17.11
2004-12-15,23.27,23.46,23.05,23.14,64347800,17.31
2004-12-14,22.92,23.30,22.85,23.24,76379900,17.38
2004-12-13,22.66,22.81,22.44,22.63,57206500,16.93
2004-12-10,22.67,22.90,22.50,22.56,73460100,16.88
2004-12-09,22.82,23.11,22.55,22.76,112089700,17.02
2004-12-08,23.49,23.52,23.00,23.01,78960300,17.21
2004-12-07,23.97,24.25,23.46,23.48,68931000,17.56
2004-12-06,23.92,24.19,23.71,24.01,63400700,17.96
2004-12-03,24.43,24.50,23.90,23.91,142326300,17.89
2004-12-02,23.11,23.40,22.63,22.71,109438600,16.99
2004-12-01,22.50,23.10,22.45,23.10,84149400,17.28
2004-11-30,23.04,23.09,22.35,22.38,88946000,16.74
2004-11-29,23.30,23.60,22.77,23.06,66808800,17.25
2004-11-26,23.39,23.62,23.18,23.21,23031100,17.36
2004-11-24,23.54,23.68,23.31,23.61,52012100,17.66
2004-11-23,23.73,23.93,23.15,23.37,92066600,17.48
2004-11-22,23.96,24.12,23.82,24.10,58668000,18.03
2004-11-19,24.68,24.73,24.11,24.16,80311000,18.07
2004-11-18,24.26,24.99,24.21,24.80,66373900,18.55
2004-11-17,23.99,24.54,23.96,24.32,80856100,18.19
2004-11-16,23.63,23.88,23.46,23.84,61415500,17.83
2004-11-15,23.56,23.79,23.41,23.77,66704100,17.78
2004-11-12,23.32,23.76,22.88,23.69,92808700,17.72
2004-11-11,23.03,23.27,22.89,23.17,67583100,17.33
2004-11-10,22.91,23.04,22.54,22.86,88258000,17.10
2004-11-09,23.20,23.25,22.98,23.08,47597700,17.26
2004-11-08,23.22,23.41,23.12,23.23,51251300,17.38
2004-11-05,23.15,23.38,23.12,23.36,73254400,17.47
2004-11-04,22.48,22.88,22.48,22.88,61146600,17.11
2004-11-03,23.00,23.12,22.41,22.67,85151700,16.96
2004-11-02,22.34,22.83,22.26,22.61,70811600,16.88
2004-11-01,22.19,22.49,22.15,22.44,49790900,16.76
2004-10-29,22.33,22.50,22.17,22.26,62332400,16.62
2004-10-28,21.95,22.61,21.94,22.27,66702100,16.63
2004-10-27,21.36,22.22,21.31,22.00,63922000,16.43
2004-10-26,21.40,21.46,21.20,21.40,58924900,15.98
2004-10-25,21.22,21.55,21.22,21.31,60217200,15.91
2004-10-22,21.64,21.77,21.26,21.30,58136500,15.90
2004-10-21,21.64,21.91,21.41,21.69,76560700,16.20
2004-10-20,20.73,21.46,20.73,21.45,81351700,16.02
2004-10-19,21.06,21.31,20.76,20.80,84806900,15.53
2004-10-18,20.56,20.80,20.35,20.79,60292700,15.52
2004-10-15,20.67,20.83,20.38,20.61,69746900,15.39
2004-10-14,20.98,21.05,20.45,20.51,83884100,15.31
2004-10-13,21.36,21.53,20.86,20.99,149009700,15.67
2004-10-12,20.32,20.52,20.22,20.28,78499600,15.14
2004-10-11,20.68,20.84,20.31,20.61,49603700,15.39
2004-10-08,21.05,21.27,20.49,20.55,67165500,15.34
2004-10-07,21.11,21.57,21.09,21.24,74716700,15.86
2004-10-06,21.17,21.30,20.94,21.13,57720900,15.78
2004-10-05,21.04,21.48,20.98,21.32,72053700,15.92
2004-10-04,21.17,21.35,20.85,21.13,74330300,15.78
2004-10-01,20.30,20.92,20.23,20.85,73823500,15.57
2004-09-30,20.17,20.38,19.83,20.06,72528600,14.98
2004-09-29,19.77,20.26,19.72,20.07,63569000,14.99
2004-09-28,20.09,20.35,19.64,19.68,78060400,14.70
2004-09-27,19.97,20.42,19.85,19.92,56423800,14.87
2004-09-24,20.45,20.70,20.07,20.13,62089700,15.03
2004-09-23,20.47,20.61,20.27,20.38,68326100,15.22
2004-09-22,21.00,21.05,20.42,20.42,62599600,15.25
2004-09-21,21.16,21.35,20.98,21.08,59345700,15.74
2004-09-20,20.47,21.25,20.45,20.92,74890500,15.62
2004-09-17,20.29,20.62,19.90,20.59,93816900,15.37
2004-09-16,20.47,20.60,20.07,20.11,57764200,15.02
2004-09-15,20.61,20.62,20.20,20.42,59712200,15.25
2004-09-14,20.83,20.96,20.55,20.77,52849200,15.51
2004-09-13,20.77,21.18,20.60,20.80,81674100,15.53
2004-09-10,20.21,20.70,19.98,20.57,67196300,15.36
2004-09-09,19.90,20.33,19.71,20.17,95633700,15.06
2004-09-08,19.88,20.06,19.69,19.72,75333400,14.72
2004-09-07,20.23,20.25,19.73,19.89,77890100,14.85
2004-09-03,19.97,20.18,19.85,20.05,172209600,14.97
2004-09-02,21.40,21.72,21.26,21.63,71285400,16.15
2004-09-01,21.10,21.70,21.03,21.43,61731300,16.00
2004-08-31,21.40,21.49,20.86,21.29,79067200,15.90
2004-08-30,21.99,22.04,21.57,21.60,43030700,16.13
2004-08-27,21.86,22.27,21.82,22.02,47383800,16.44
2004-08-26,21.86,21.91,21.70,21.77,44164900,16.26
2004-08-25,21.69,22.13,21.53,21.95,60583200,16.39
2004-08-24,22.18,22.20,21.56,21.67,52267600,16.18
2004-08-23,21.82,22.10,21.76,21.89,50437200,16.35
2004-08-20,21.92,21.95,21.61,21.62,58080900,16.14
2004-08-19,22.17,22.27,21.74,22.01,57308500,16.43
2004-08-18,21.40,22.24,21.37,22.22,61340100,16.59
2004-08-17,21.70,21.86,21.49,21.51,57635800,16.06
2004-08-16,21.57,21.92,21.34,21.42,59703500,15.99
2004-08-13,21.50,21.66,21.03,21.56,71215300,16.10
2004-08-12,21.95,22.05,21.19,21.24,70257800,15.86
2004-08-11,22.16,22.26,21.81,22.16,60898200,16.55
2004-08-10,22.67,22.73,22.20,22.54,56624800,16.83
2004-08-09,22.93,22.99,22.53,22.57,44138600,16.85
2004-08-06,23.25,23.47,22.69,22.77,55989300,17.00
2004-08-05,24.05,24.21,23.25,23.67,55750000,17.67
2004-08-04,24.04,24.27,23.70,23.97,56196400,17.90
2004-08-03,24.78,24.99,24.11,24.17,59729200,18.02
2004-08-02,24.04,24.94,23.94,24.90,67142500,18.56
2004-07-30,23.87,24.64,23.85,24.38,83593700,18.17
2004-07-29,23.70,24.45,23.62,24.24,104103900,18.07
2004-07-28,23.12,23.56,22.82,23.46,78531400,17.49
2004-07-27,23.20,23.44,22.98,23.27,87134700,17.35
2004-07-26,22.86,23.09,22.66,22.97,81010800,17.12
2004-07-23,23.04,23.16,22.63,22.67,75635600,16.90
2004-07-22,22.48,23.49,22.46,23.27,75064700,17.35
2004-07-21,23.49,23.52,22.51,22.56,72208300,16.82
2004-07-20,22.98,23.27,22.96,23.24,60254800,17.32
2004-07-19,22.84,23.25,22.76,22.91,58998200,17.08
2004-07-16,23.45,23.47,22.65,22.73,85373900,16.94
2004-07-15,23.47,23.57,23.14,23.15,95308000,17.26
2004-07-14,24.10,24.17,23.25,23.38,283538400,17.43
2004-07-13,26.36,26.49,26.05,26.14,77788900,19.49
2004-07-12,26.06,26.32,25.68,26.24,59662200,19.56
2004-07-09,26.45,26.73,26.39,26.57,38190800,19.81
2004-07-08,26.27,26.55,26.13,26.22,47125200,19.55
2004-07-07,26.12,26.58,26.06,26.34,45902500,19.64
2004-07-06,26.02,26.28,25.68,26.11,60479300,19.46
2004-07-02,26.83,26.86,26.25,26.33,46758300,19.63
2004-07-01,27.39,27.48,26.69,27.02,68757000,20.14
2004-06-30,27.73,27.90,27.32,27.60,50573400,20.57
2004-06-29,27.20,27.62,27.15,27.60,52663300,20.57
2004-06-28,27.92,27.97,27.23,27.38,51702300,20.41
2004-06-25,27.77,28.10,27.13,27.78,68915000,20.71
2004-06-24,28.46,28.60,27.88,27.95,55033300,20.84
2004-06-23,28.04,28.56,27.86,28.52,51711400,21.26
2004-06-22,27.61,28.09,27.46,28.04,46902000,20.90
2004-06-21,27.85,28.21,27.50,27.52,43528400,20.52
2004-06-18,27.50,27.90,27.34,27.64,52413700,20.60
2004-06-17,27.98,28.04,27.59,27.63,38966500,20.60
2004-06-16,28.35,28.39,28.10,28.12,34035000,20.96
2004-06-15,28.25,28.65,28.16,28.43,47001700,21.19
2004-06-14,28.23,28.35,27.85,27.99,37832900,20.87
2004-06-10,28.51,28.68,28.36,28.64,42508600,21.35
2004-06-09,28.78,28.85,28.38,28.40,46163000,21.17
2004-06-08,28.52,29.01,28.43,28.99,48237500,21.61
2004-06-07,28.44,28.77,28.23,28.75,37487500,21.43
2004-06-04,28.40,28.50,28.03,28.14,62251700,20.98
2004-06-03,27.87,27.90,27.36,27.41,56286200,20.43
2004-06-02,28.41,28.42,27.89,28.01,49706200,20.88
2004-06-01,28.37,28.72,28.08,28.33,51164300,21.12
2004-05-28,28.52,28.98,28.49,28.55,48045200,21.28
2004-05-27,28.49,28.54,28.18,28.45,55379500,21.21
2004-05-26,28.06,28.48,27.99,28.37,50431600,21.15
2004-05-25,27.65,28.31,27.48,28.10,65523400,20.95
2004-05-24,27.81,27.92,27.56,27.74,45718100,20.68
2004-05-21,27.73,27.75,27.35,27.55,46798400,20.54
2004-05-20,27.32,27.62,27.23,27.41,52381300,20.43
2004-05-19,27.61,27.95,27.11,27.11,77032600,20.21
2004-05-18,27.20,27.47,27.06,27.15,55177200,20.24
2004-05-17,26.52,27.30,26.44,26.84,64859800,20.01
2004-05-14,27.39,27.49,26.91,27.04,51872800,20.16
2004-05-13,27.39,27.61,27.10,27.44,59959000,20.46
2004-05-12,27.60,27.77,26.82,27.57,81059000,20.55
2004-05-11,26.85,27.78,26.79,27.77,82353000,20.70
2004-05-10,26.29,26.67,26.14,26.55,71539700,19.79
2004-05-07,25.93,26.83,25.93,26.47,69608900,19.73
2004-05-06,25.93,26.13,25.78,25.98,54138700,19.37
2004-05-05,26.43,26.58,26.01,26.20,41486800,19.53
2004-05-04,26.32,26.63,25.95,26.28,60991900,19.56
2004-05-03,26.05,26.35,25.61,26.04,61588700,19.38
2004-04-30,26.22,26.35,25.72,25.73,71322000,19.15
2004-04-29,26.43,26.73,25.81,26.13,76355500,19.45
2004-04-28,26.68,27.06,26.28,26.35,61432500,19.61
2004-04-27,27.23,27.29,26.87,26.88,53607000,20.01
2004-04-26,27.54,27.58,26.91,27.15,56761000,20.21
2004-04-23,26.80,27.57,26.65,27.53,65204700,20.49
2004-04-22,25.97,26.75,25.85,26.52,65165300,19.74
2004-04-21,26.13,26.50,25.83,26.28,61959800,19.56
2004-04-20,26.69,26.91,26.03,26.07,50610200,19.40
2004-04-19,26.41,26.74,26.30,26.68,51522500,19.86
2004-04-16,26.76,26.82,26.26,26.45,63905000,19.69
2004-04-15,27.41,27.42,26.57,26.66,90498900,19.84
2004-04-14,27.21,27.61,27.13,27.37,79211500,20.37
2004-04-13,27.87,27.88,27.44,27.67,83164700,20.60
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
1994-12-30,64.50,64.50,63.27,63.88,27716800,2.91
1994-12-29,63.75,64.50,63.62,64.38,58680000,2.93
1994-12-28,63.38,63.50,62.38,62.50,34699200,2.84
1994-12-27,63.00,63.50,63.00,63.36,27324800,2.88
1994-12-23,63.12,63.38,62.75,62.94,23969600,2.86
1994-12-22,62.62,63.50,62.50,63.12,70628800,2.87
1994-12-21,61.50,63.00,61.38,62.62,109256000,2.85
1994-12-20,60.25,61.50,59.00,61.25,168734400,2.79
1994-12-19,57.75,58.50,57.50,57.81,140550400,2.63
1994-12-16,58.50,59.88,57.75,59.50,171419200,2.71
1994-12-15,60.50,61.00,58.50,58.62,101755200,2.67
1994-12-14,60.56,61.25,60.00,60.38,73492800,2.75
1994-12-13,60.75,61.00,59.88,60.50,132368000,2.75
1994-12-12,62.75,63.12,58.25,60.38,259116800,2.75
1994-12-09,62.75,63.38,61.50,62.75,107153600,2.86
1994-12-08,64.62,65.25,62.56,62.75,93361600,2.86
1994-12-07,64.12,65.75,63.88,64.75,58872000,2.95
1994-12-06,63.88,65.50,63.88,64.50,78563200,2.93
1994-12-05,62.75,64.25,62.38,64.12,72166400,2.92
1994-12-02,62.62,63.25,61.88,62.88,117006400,2.86
1994-12-01,62.00,63.38,61.75,62.62,199961600,2.85
1994-11-30,65.38,66.88,62.88,63.12,176784000,2.87
1994-11-29,65.25,66.62,65.25,65.50,91569600,2.98
1994-11-28,63.50,65.27,63.50,65.25,85587200,2.97
1994-11-25,64.75,65.00,63.50,63.88,37636800,2.91
1994-11-23,64.00,65.19,63.38,65.12,116569600,2.96
1994-11-22,65.88,66.88,64.12,64.75,123280000,2.95
1994-11-21,66.12,67.27,65.00,66.12,231756800,3.01
1994-11-18,62.12,64.00,62.00,63.94,105520000,2.91
1994-11-17,61.25,62.27,61.25,62.12,61496000,2.83
1994-11-16,61.75,61.88,60.75,61.12,41945600,2.78
1994-11-15,62.25,62.88,61.44,61.56,63422400,2.80
1994-11-14,61.00,62.36,60.62,62.25,38176000,2.83
1994-11-11,60.88,61.50,60.50,60.62,28195200,2.76
1994-11-10,60.38,61.12,60.25,61.12,54604800,2.78
1994-11-09,61.25,61.62,60.38,61.25,49923200,2.79
1994-11-08,60.27,61.00,59.75,60.81,64792000,2.77
1994-11-07,60.38,60.75,59.75,60.12,48134400,2.74
1994-11-04,61.88,62.12,60.38,60.38,38507200,2.75
1994-11-03,63.14,63.27,61.50,61.88,80884800,2.82
1994-11-02,61.50,63.75,61.12,62.50,95214400,2.84
1994-11-01,61.88,62.00,61.25,61.38,27600000,2.79
1994-10-31,62.50,63.00,61.88,62.12,54417600,2.83
1994-10-28,60.38,62.38,60.38,62.25,94200000,2.83
1994-10-27,60.00,60.88,59.88,60.50,51136000,2.75
1994-10-26,59.00,60.00,59.00,60.00,42401600,2.73
1994-10-25,59.25,59.38,58.12,58.94,57174400,2.68
1994-10-24,60.38,60.38,59.38,59.50,39640000,2.70
1994-10-21,60.12,60.75,59.88,60.50,66188800,2.75
1994-10-20,60.75,61.00,60.00,60.69,63633600,2.76
1994-10-19,58.50,60.61,58.25,60.00,114928000,2.73
1994-10-18,57.75,59.00,57.44,58.25,158881600,2.65
1994-10-17,58.50,59.25,57.50,58.19,115003200,2.64
1994-10-14,58.50,59.00,57.75,58.50,80108800,2.66
1994-10-13,60.62,60.77,58.50,58.88,85880000,2.68
1994-10-12,60.50,60.50,58.75,59.75,70923200,2.72
1994-10-11,61.50,62.25,60.25,60.50,90243200,2.75
1994-10-10,59.75,60.75,59.50,60.44,51798400,2.75
1994-10-07,59.50,60.00,59.25,59.44,48296000,2.70
1994-10-06,59.50,59.50,58.75,58.94,51171200,2.68
1994-10-05,57.75,59.12,57.38,58.75,137651200,2.67
1994-10-04,60.25,60.50,57.98,58.00,131020800,2.64
1994-10-03,61.75,62.00,60.00,60.25,74857600,2.74
1994-09-30,61.75,62.75,61.48,61.50,62713600,2.80
1994-09-29,61.00,61.75,60.00,61.62,120750400,2.80
1994-09-28,62.75,63.25,61.25,61.50,76886400,2.80
1994-09-27,62.50,62.75,61.98,62.50,45953600,2.84
1994-09-26,63.25,63.50,62.50,62.62,50444800,2.85
1994-09-23,64.00,64.25,63.00,63.25,79188800,2.87
1994-09-22,65.25,65.75,64.50,64.50,50720000,2.93
1994-09-21,65.75,66.25,64.50,65.38,59592000,2.97
1994-09-20,67.25,67.50,66.00,66.00,59296000,3.00
1994-09-19,67.00,68.25,66.88,67.25,74740800,3.06
1994-09-16,66.50,67.38,66.00,66.88,85193600,3.04
1994-09-15,65.50,67.00,65.25,67.00,49217600,3.05
1994-09-14,65.50,65.50,64.25,65.38,45987200,2.97
1994-09-13,65.25,65.75,65.00,65.25,47352000,2.97
1994-09-12,65.25,65.25,63.75,64.50,56166400,2.93
1994-09-09,66.25,66.50,65.25,65.75,50217600,2.99
1994-09-08,66.50,67.25,66.25,66.88,46990400,3.04
1994-09-07,65.75,67.25,65.25,66.38,68608000,3.02
1994-09-06,63.75,65.31,63.25,65.25,42683200,2.97
1994-09-02,64.62,64.62,62.81,64.23,49622400,2.92
1994-09-01,64.75,65.00,64.00,64.25,79297600,2.92
1994-08-31,66.50,67.50,65.25,65.75,80036800,2.99
1994-08-30,65.75,67.25,65.25,67.00,60563200,3.05
1994-08-29,66.00,66.75,65.73,66.12,52913600,3.01
1994-08-26,65.00,66.52,65.00,66.00,75104000,3.00
1994-08-25,64.00,65.50,63.50,65.12,88718400,2.96
1994-08-24,64.00,64.75,63.50,64.19,52176000,2.92
1994-08-23,64.00,65.00,63.75,64.25,73496000,2.92
1994-08-22,63.25,64.00,63.00,63.75,45420800,2.90
1994-08-19,63.50,63.75,63.00,63.44,45601600,2.88
1994-08-18,63.00,64.25,62.75,63.36,89766400,2.88
1994-08-17,62.00,64.02,61.64,63.75,152499200,2.90
1994-08-16,60.75,62.00,60.25,61.56,55131200,2.80
1994-08-15,60.25,61.50,60.25,60.75,43536000,2.76
1994-08-12,60.75,61.00,59.75,60.19,44281600,2.74
1994-08-11,59.75,61.25,59.25,60.38,84382400,2.74
1994-08-10,59.50,60.25,59.25,59.75,73267200,2.72
1994-08-09,58.00,59.25,58.00,59.25,65491200,2.69
1994-08-08,57.00,58.25,56.75,58.00,54396800,2.64
1994-08-05,57.00,58.25,56.62,58.12,50766400,2.64
1994-08-04,59.00,60.00,57.25,57.25,124724800,2.60
1994-08-03,59.50,59.62,58.50,59.00,32430400,2.68
1994-08-02,59.75,60.38,59.00,59.50,49555200,2.70
1994-08-01,59.00,59.88,58.75,59.62,61104000,2.71
1994-07-29,58.00,59.50,57.88,59.25,77681600,2.69
1994-07-28,57.00,58.00,56.75,57.88,41201600,2.63
1994-07-27,57.25,57.50,56.75,56.81,48000000,2.58
1994-07-26,57.75,58.25,57.00,57.31,33662400,2.60
1994-07-25,58.00,58.25,57.00,57.81,18638400,2.62
1994-07-22,58.75,59.00,57.50,57.88,52710400,2.63
1994-07-21,57.25,58.50,56.50,58.48,60912000,2.66
1994-07-20,57.12,57.25,56.12,56.50,77054400,2.57
1994-07-19,57.75,58.12,56.62,57.00,165569600,2.59
1994-07-18,59.25,59.75,58.23,58.62,62756800,2.66
1994-07-15,61.50,61.75,59.00,59.50,79921600,2.70
1994-07-14,62.00,63.00,61.50,61.50,84035200,2.79
1994-07-13,60.50,61.75,60.25,61.75,77588800,2.80
1994-07-12,59.25,60.25,59.00,60.12,58731200,2.73
1994-07-11,59.25,60.25,58.98,60.11,67032000,2.73
1994-07-08,57.75,59.75,57.69,59.12,73552000,2.68
1994-07-07,57.23,58.25,56.75,57.88,60748800,2.63
1994-07-06,57.25,57.75,56.75,56.81,62280000,2.58
1994-07-05,58.75,59.00,57.75,57.75,25808000,2.62
1994-07-01,58.88,59.25,57.75,59.00,58856000,2.68
1994-06-30,59.50,59.75,58.50,58.50,39889600,2.66
1994-06-29,59.75,60.50,59.25,59.38,44896000,2.70
1994-06-28,60.00,61.00,59.00,60.25,62940800,2.74
1994-06-27,58.50,59.75,58.00,59.75,37275200,2.71
1994-06-24,58.25,59.25,57.75,58.38,56321600,2.65
1994-06-23,59.75,60.25,58.25,58.38,51368000,2.65
1994-06-22,58.00,59.75,58.00,59.62,63084800,2.71
1994-06-21,58.50,58.75,57.25,58.00,91321600,2.63
1994-06-20,59.50,59.75,58.50,58.88,38841600,2.67
1994-06-17,60.00,60.50,59.25,60.00,44625600,2.72
1994-06-16,60.25,60.75,60.00,60.50,32246400,2.75
1994-06-15,61.00,61.50,60.50,60.94,39379200,2.77
1994-06-14,60.12,61.25,60.00,61.25,54793600,2.78
1994-06-13,60.00,60.50,59.23,59.50,30892800,2.70
1994-06-10,59.38,60.25,59.00,59.98,42788800,2.72
1994-06-09,59.75,60.50,58.38,59.00,97617600,2.68
1994-06-08,61.75,61.75,59.25,59.75,91712000,2.71
1994-06-07,61.50,62.25,61.00,61.50,35750400,2.79
1994-06-06,63.00,63.00,61.62,61.69,43531200,2.80
1994-06-03,64.50,64.75,62.62,63.00,41028800,2.86
1994-06-02,64.50,64.75,64.00,64.50,56038400,2.93
1994-06-01,62.50,65.00,62.25,64.61,85726400,2.93
1994-05-31,61.25,62.75,61.00,62.50,43118400,2.84
1994-05-27,60.00,61.50,59.75,61.38,34795200,2.79
1994-05-26,61.38,62.00,60.00,60.50,37595200,2.75
1994-05-25,61.25,61.50,60.25,61.25,47451200,2.78
1994-05-24,59.75,61.50,59.75,61.50,50296000,2.79
1994-05-23,60.00,60.28,59.00,59.50,37553600,2.70
1994-05-20,59.75,60.50,59.75,59.75,29838400,2.71
1994-05-19,59.00,60.75,59.00,60.12,65323200,2.73
1994-05-18,58.75,59.00,58.00,58.94,43412800,2.68
1994-05-17,57.50,58.38,56.50,58.25,77771200,2.64
1994-05-16,58.50,58.50,57.25,57.50,60310400,2.61
1994-05-13,58.75,58.75,56.50,58.38,103390400,2.65
1994-05-12,59.75,60.00,58.50,58.56,64660800,2.66
1994-05-11,59.00,60.00,58.75,59.50,77270400,2.70
1994-05-10,58.75,59.75,58.50,59.50,43139200,2.70
1994-05-09,59.50,59.75,58.50,58.62,39670400,2.66
1994-05-06,58.25,59.75,58.00,59.69,95000000,2.71
1994-05-05,59.00,59.50,58.00,59.06,88276800,2.68
1994-05-04,60.00,60.12,57.75,58.56,92884800,2.66
1994-05-03,60.00,60.25,58.75,59.38,73451200,2.70
1994-05-02,60.75,61.00,59.75,60.50,69673600,2.75
1994-04-29,61.00,61.50,59.75,61.00,114179200,2.77
1994-04-28,61.88,62.50,61.25,61.69,112075200,2.80
1994-04-26,62.75,63.50,62.25,63.25,62323200,2.87
1994-04-25,60.50,63.00,60.25,62.88,63505600,2.85
1994-04-22,61.00,62.31,59.98,60.38,108148800,2.74
1994-04-21,58.00,60.75,57.75,60.25,98814400,2.73
1994-04-20,58.25,58.50,56.00,57.50,123905600,2.61
1994-04-19,59.75,60.00,56.50,57.50,174624000,2.61
1994-04-18,61.00,61.25,58.25,58.50,111616000,2.65
1994-04-15,59.75,60.75,58.75,59.75,117724800,2.71
1994-04-14,62.00,63.50,59.75,59.88,194646400,2.72
1994-04-13,66.25,66.75,63.00,63.75,132027200,2.89
1994-04-12,68.50,69.00,65.25,65.75,109715200,2.98
1994-04-11,68.25,69.50,68.00,69.19,38897600,3.14
1994-04-08,70.50,71.00,68.25,69.38,51513600,3.15
1994-04-07,69.75,70.75,69.50,70.62,42585600,3.20
1994-04-06,69.25,70.00,68.25,69.62,53240000,3.16
1994-04-05,68.50,69.00,67.75,68.75,80224000,3.12
1994-04-04,65.50,67.75,65.00,67.25,67182400,3.05
1994-03-31,66.75,67.50,65.00,67.50,66886400,3.06
1994-03-30,66.00,67.50,65.25,66.25,83126400,3.01
1994-03-29,69.00,69.25,66.00,66.25,49953600,3.01
1994-03-28,69.50,70.00,67.75,68.62,62891200,3.11
1994-03-25,70.00,70.50,69.12,69.75,37299200,3.16
1994-03-24,71.25,71.25,69.75,70.25,46440000,3.19
1994-03-23,71.75,72.25,71.25,71.50,32636800,3.24
1994-03-22,72.25,73.00,71.50,72.00,40993600,3.27
1994-03-21,71.75,73.00,71.50,72.25,48179200,3.28
1994-03-18,72.00,72.50,71.25,72.00,46584000,3.27
1994-03-17,72.75,73.50,72.25,72.25,66323200,3.28
1994-03-16,71.62,72.12,71.25,71.88,55592000,3.26
1994-03-15,70.25,72.00,70.00,71.25,82566400,3.23
1994-03-14,68.62,70.25,68.00,70.00,49107200,3.18
1994-03-11,69.50,69.75,68.50,68.62,130089600,3.11
1994-03-10,71.50,71.75,68.25,70.12,121915200,3.18
1994-03-09,71.88,72.00,70.75,71.62,93449600,3.25
1994-03-08,71.25,71.75,70.00,70.75,80302400,3.21
1994-03-07,70.00,71.50,70.00,71.25,115785600,3.23
1994-03-04,68.38,70.25,68.25,69.62,115670400,3.16
1994-03-03,66.50,68.25,66.50,68.00,67772800,3.08
1994-03-02,66.00,66.75,65.25,66.62,98539200,3.02
1994-03-01,68.88,69.00,66.25,66.75,70532800,3.03
1994-02-28,68.25,69.25,68.00,68.75,40136000,3.12
1994-02-25,68.25,68.25,67.25,68.25,37526400,3.10
1994-02-24,68.00,68.50,67.25,67.75,68147200,3.07
1994-02-23,68.50,69.25,68.25,68.62,70916800,3.11
1994-02-22,67.00,68.75,66.00,68.75,84729600,3.12
1994-02-18,66.50,67.25,65.50,66.75,70128000,3.03
1994-02-17,67.25,67.75,65.75,66.50,85875200,3.02
1994-02-16,65.25,67.25,65.25,67.00,131868800,3.04
1994-02-15,64.00,65.25,64.00,65.00,74606400,2.95
1994-02-14,63.50,64.00,63.25,63.88,34208000,2.90
1994-02-11,63.00,64.00,62.62,63.75,44897600,2.89
1994-02-10,64.00,64.00,61.88,63.12,61980800,2.86
1994-02-09,63.75,64.50,63.38,63.88,65460800,2.90
1994-02-08,62.00,63.75,61.50,63.50,80348800,2.88
1994-02-07,61.50,62.50,60.50,62.00,122084800,2.81
1994-02-04,63.00,63.75,61.00,61.75,107251200,2.80
1994-02-03,64.50,64.75,63.00,63.25,79310400,2.87
1994-02-02,64.75,65.75,64.25,65.25,50043200,2.96
1994-02-01,65.00,65.00,64.00,64.62,79480000,2.93
1994-01-31,65.50,66.25,65.25,65.25,55323200,2.96
1994-01-28,64.00,65.25,64.00,65.12,64619200,2.95
1994-01-27,63.75,64.75,63.50,64.25,86779200,2.91
1994-01-26,63.62,64.50,63.00,63.62,115091200,2.89
1994-01-25,65.25,65.38,64.50,65.12,65334400,2.95
1994-01-24,64.75,65.50,64.38,65.50,82800000,2.97
1994-01-21,64.25,65.25,64.00,65.12,146251200,2.95
1994-01-20,62.75,64.00,62.50,63.75,122884800,2.89
1994-01-19,63.00,64.50,61.62,62.50,378345600,2.83
1994-01-18,66.38,68.50,65.25,67.25,111531200,3.05
1994-01-17,68.25,68.75,65.88,66.25,79582400,3.00
1994-01-14,68.75,69.25,68.12,68.50,65032000,3.11
1994-01-13,68.00,68.25,67.25,68.00,52372800,3.08
1994-01-12,68.50,68.75,67.00,68.38,100625600,3.10
1994-01-11,66.88,67.00,65.75,66.75,47896000,3.03
1994-01-10,66.00,67.00,65.25,67.00,71112000,3.04
1994-01-07,63.50,66.12,63.00,65.88,99614400,2.99
1994-01-06,64.75,64.75,63.50,64.00,50016000,2.90
1994-01-05,63.75,64.75,62.75,64.25,74617600,2.91
1994-01-04,61.25,63.75,60.75,63.75,59249600,2.89
1994-01-03,62.25,62.25,60.75,61.25,45019200,2.78
1993-12-31,62.75,63.25,62.00,62.00,27342400,2.81
1993-12-30,63.25,63.50,62.50,63.00,31067200,2.86
1993-12-29,63.50,64.00,63.00,63.12,53526400,2.86
1993-12-28,64.00,64.75,63.50,64.00,79996800,2.90
1993-12-27,62.25,63.00,62.00,62.75,29566400,2.84
1993-12-23,62.25,63.00,61.75,62.12,66342400,2.82
1993-12-22,59.50,62.25,59.50,61.75,95432000,2.80
1993-12-21,58.12,59.62,57.88,59.50,54096000,2.70
1993-12-20,58.25,58.75,57.38,58.50,37140800,2.65
1993-12-17,59.00,59.50,57.50,58.00,58496000,2.63
1993-12-16,59.00,59.75,58.50,58.75,46481600,2.66
1993-12-15,58.00,59.00,57.50,58.75,59876800,2.66
1993-12-14,57.50,58.00,56.75,57.50,50587200,2.61
1993-12-13,56.88,57.75,56.75,57.50,55952000,2.61
1993-12-10,58.00,58.12,56.25,56.25,68502400,2.55
1993-12-09,58.50,58.75,57.25,58.00,77976000,2.63
1993-12-08,59.25,60.00,59.00,59.50,53771200,2.70
1993-12-07,59.75,60.75,58.50,59.38,98324800,2.69
1993-12-06,57.00,59.62,56.50,59.50,269475200,2.70
1993-12-03,63.50,63.75,62.50,63.50,45374400,2.88
1993-12-02,62.50,63.25,61.50,63.00,47347200,2.86
1993-12-01,61.75,63.50,61.50,62.75,85136000,2.84
1993-11-30,60.00,61.75,59.50,61.50,63641600,2.79
1993-11-29,61.25,61.75,59.75,59.88,58473600,2.71
1993-11-26,60.88,61.00,60.12,60.25,14734400,2.73
1993-11-24,59.50,60.50,59.25,60.00,55235200,2.72
1993-11-23,58.25,59.50,58.00,58.88,62088000,2.67
1993-11-22,56.25,58.00,56.25,57.50,76011200,2.61
1993-11-19,57.88,58.75,56.50,56.88,97624000,2.58
1993-11-18,59.25,60.00,57.50,57.88,140396800,2.62
1993-11-17,61.50,61.75,58.50,58.88,90747200,2.67
1993-11-16,60.00,60.75,58.25,60.50,85782400,2.74
1993-11-15,62.75,62.75,59.75,60.00,88811200,2.72
1993-11-12,63.75,63.75,62.50,62.75,47713600,2.84
1993-11-11,63.25,64.50,63.25,63.75,51193600,2.89
1993-11-10,62.50,63.75,62.00,63.50,95024000,2.88
1993-11-09,60.75,62.25,60.75,61.00,71232000,2.77
1993-11-08,60.75,61.00,59.75,60.00,42608000,2.72
1993-11-05,58.50,61.00,58.12,60.75,83112000,2.75
1993-11-04,61.00,61.00,58.00,59.00,128688000,2.67
1993-11-03,62.50,63.00,60.50,60.88,124995200,2.76
1993-11-02,63.25,63.75,62.50,62.75,55489600,2.84
1993-11-01,63.25,63.75,62.75,63.25,28537600,2.87
1993-10-29,63.50,64.25,62.75,63.25,40308800,2.87
1993-10-28,63.00,64.00,62.50,63.50,60920000,2.88
1993-10-27,63.75,65.00,63.50,64.50,37292800,2.92
1993-10-26,63.25,64.38,62.75,63.75,51344000,2.89
1993-10-25,64.38,64.75,62.75,63.50,37923200,2.88
1993-10-22,64.75,65.75,63.75,64.25,56268800,2.91
1993-10-21,62.50,64.75,61.75,64.50,61107200,2.92
1993-10-20,62.25,63.50,62.25,62.75,64544000,2.84
1993-10-19,62.75,63.75,61.88,62.25,83560000,2.82
1993-10-18,65.25,65.50,62.75,63.00,77270400,2.85
1993-10-15,66.25,66.38,64.50,64.75,89185600,2.93
1993-10-14,64.00,65.25,63.50,64.75,71899200,2.93
1993-10-13,63.50,64.25,61.50,63.50,200088000,2.88
1993-10-12,66.00,67.00,64.75,65.00,212414400,2.94
1993-10-11,70.75,71.50,65.25,65.50,322280000,2.97
1993-10-08,69.00,70.25,68.12,70.25,82057600,3.18
1993-10-07,69.00,69.00,67.38,68.75,105950400,3.11
1993-10-06,70.50,71.50,69.25,69.25,86118400,3.14
1993-10-05,72.25,72.62,68.75,70.00,142361600,3.17
1993-10-04,71.25,73.88,71.00,72.75,56750400,3.30
1993-10-01,71.50,73.75,71.00,73.00,81172800,3.31
1993-09-30,72.75,72.75,70.50,70.75,68577600,3.20
1993-09-29,73.50,74.25,72.38,73.25,106225600,3.32
1993-09-28,71.00,72.75,69.75,72.75,68897600,3.30
1993-09-27,69.00,71.38,69.00,70.38,62544000,3.19
1993-09-24,68.50,69.50,67.50,68.75,44264000,3.11
1993-09-23,67.62,69.00,67.25,68.38,56939200,3.10
1993-09-22,65.50,67.75,65.50,67.25,75945600,3.05
1993-09-21,65.25,66.50,63.75,65.25,60798400,2.96
1993-09-20,64.75,66.75,64.25,65.12,54420800,2.95
1993-09-17,63.25,64.75,63.00,64.25,47414400,2.91
1993-09-16,64.50,64.75,63.75,64.00,33553600,2.90
1993-09-15,63.50,65.00,62.75,64.88,90660800,2.94
1993-09-14,63.50,63.88,61.75,63.25,98814400,2.87
1993-09-13,65.25,66.00,64.75,64.75,30587200,2.93
1993-09-10,65.75,66.75,65.00,65.50,74587200,2.97
1993-09-09,63.50,65.50,62.50,64.75,82708800,2.93
1993-09-08,61.50,63.25,60.25,63.00,86782400,2.85
1993-09-07,63.00,64.00,61.50,62.00,35488000,2.81
1993-09-03,62.50,63.00,62.25,62.75,27585600,2.84
1993-09-02,63.00,63.50,62.75,63.00,30043200,2.85
1993-09-01,63.75,64.25,62.75,63.50,45500800,2.88
1993-08-31,64.12,64.50,63.25,64.25,31971200,2.91
1993-08-30,63.50,64.75,63.50,64.00,29600000,2.90
1993-08-27,63.25,64.25,62.50,63.62,27264000,2.88
1993-08-26,62.25,64.00,61.25,63.38,54320000,2.87
1993-08-25,63.25,64.25,61.62,62.50,56712000,2.83
1993-08-24,63.62,64.50,63.00,63.50,65600000,2.88
1993-08-23,63.00,65.62,61.88,64.25,71700800,2.91
1993-08-20,64.00,65.75,62.50,63.75,72768000,2.89
1993-08-19,65.25,65.75,63.38,64.00,64408000,2.90
1993-08-18,66.25,67.25,65.00,65.50,99955200,2.97
1993-08-17,63.75,65.75,63.50,65.00,97726400,2.94
1993-08-16,59.75,64.50,59.50,64.38,175865600,2.92
1993-08-13,58.75,60.00,58.75,59.75,68516800,2.71
1993-08-12,58.75,59.50,58.25,58.88,79372800,2.67
1993-08-11,58.50,59.00,58.25,58.75,71593600,2.66
1993-08-10,57.50,58.25,56.75,56.88,48619200,2.58
1993-08-09,57.00,59.25,56.25,57.75,107350400,2.62
1993-08-06,56.25,57.50,55.88,57.25,82009600,2.59
1993-08-05,55.00,56.00,54.75,55.75,61473600,2.53
1993-08-04,53.50,55.00,53.25,55.00,59088000,2.49
1993-08-03,53.00,54.12,52.75,53.00,34998400,2.40
1993-08-02,52.25,53.50,52.25,52.62,31742400,2.38
1993-07-30,52.25,52.50,51.50,52.25,39956800,2.37
1993-07-29,54.00,54.25,52.75,53.00,25841600,2.40
1993-07-28,52.75,53.75,52.50,53.62,25102400,2.43
1993-07-27,53.75,54.00,51.50,53.00,72420800,2.40
1993-07-26,51.75,53.75,51.75,52.88,52528000,2.40
1993-07-23,50.75,52.50,50.50,51.75,44576000,2.34
1993-07-22,51.50,51.50,49.25,50.00,43457600,2.26
1993-07-21,51.50,51.75,50.62,51.12,33388800,2.31
1993-07-20,51.25,52.25,50.75,52.00,48841600,2.35
1993-07-19,50.25,51.25,49.25,50.88,95104000,2.30
1993-07-16,52.25,52.50,50.25,50.50,99308800,2.29
1993-07-15,53.50,53.75,52.50,52.75,47083200,2.39
1993-07-14,54.50,55.00,53.00,53.38,59040000,2.42
1993-07-13,55.50,55.75,53.50,54.50,81499200,2.47
1993-07-12,56.50,57.00,53.00,55.62,135345600,2.52
1993-07-09,54.50,56.25,53.75,56.00,64132800,2.53
1993-07-08,52.88,54.75,52.25,54.75,43812800,2.48
1993-07-07,53.00,53.25,52.00,52.62,59035200,2.38
1993-07-06,54.25,55.00,52.75,53.25,44809600,2.41
1993-07-02,54.25,54.25,53.12,53.88,41417600,2.44
1993-07-01,55.00,55.25,53.25,54.00,75560000,2.44
1993-06-30,56.25,56.75,54.50,55.00,42961600,2.49
1993-06-29,56.75,57.25,56.00,56.50,57700800,2.56
1993-06-28,54.50,56.00,54.50,56.00,45544000,2.53
1993-06-25,53.62,55.25,53.25,54.62,45769600,2.47
1993-06-24,53.75,54.50,52.88,53.75,94376000,2.43
1993-06-23,55.75,55.75,54.50,55.00,53142400,2.49
1993-06-22,56.25,56.50,55.25,55.50,44508800,2.51
1993-06-21,55.38,56.75,54.75,56.75,40246400,2.57
1993-06-18,56.75,57.00,55.00,55.38,61915200,2.51
1993-06-17,56.75,56.75,54.75,56.12,53537600,2.54
1993-06-16,57.50,58.00,56.00,56.50,42097600,2.56
1993-06-15,57.25,58.50,56.88,57.75,47724800,2.61
1993-06-14,56.50,57.50,56.25,57.12,32750400,2.59
1993-06-11,55.50,56.75,55.00,56.50,45609600,2.56
1993-06-10,55.00,55.25,54.25,54.62,75241600,2.47
1993-06-09,56.75,56.75,55.00,55.88,81284800,2.53
1993-06-08,58.50,58.50,55.75,56.62,75200000,2.56
1993-06-07,60.12,60.50,57.50,58.12,172667200,2.63
1993-06-04,113.00,114.00,112.00,112.75,53248000,2.55
1993-06-03,114.00,114.75,112.75,113.87,50803200,2.58
1993-06-02,115.00,116.00,113.75,114.75,80611200,2.60
1993-06-01,111.00,115.87,110.75,115.50,134483200,2.61
1993-05-28,112.50,112.50,109.25,110.87,67561600,2.51
1993-05-27,111.50,113.50,111.50,112.75,144156800,2.55
1993-05-26,106.25,110.75,105.50,110.50,167446400,2.50
1993-05-25,103.75,104.50,102.75,103.75,52137600,2.35
1993-05-24,103.50,105.25,102.00,104.00,51654400,2.35
1993-05-21,104.13,105.00,103.25,103.50,63763200,2.34
1993-05-20,104.75,105.00,103.50,104.25,53545600,2.36
1993-05-19,102.00,105.75,101.75,104.50,111481600,2.36
1993-05-18,100.00,101.25,99.50,101.25,78041600,2.29
1993-05-17,98.00,99.38,97.50,99.00,39030400,2.24
1993-05-14,98.00,99.25,97.50,97.50,54035200,2.21
1993-05-13,97.50,98.25,96.00,97.87,75910400,2.21
1993-05-12,99.25,99.50,97.62,98.00,51830400,2.22
1993-05-11,101.00,101.50,99.13,99.50,117996800,2.25
1993-05-10,102.75,103.50,102.00,102.50,79980800,2.32
1993-05-07,101.00,102.75,100.75,102.00,71398400,2.31
1993-05-06,103.25,103.75,101.00,101.25,94188800,2.29
1993-05-05,101.25,103.00,99.50,101.50,107324800,2.30
1993-05-04,97.50,102.50,97.50,101.38,138217600,2.29
1993-05-03,95.75,97.75,95.25,97.00,69446400,2.19
1993-04-30,96.25,97.75,94.75,95.13,92723200,2.15
1993-04-29,94.25,96.25,92.75,95.75,94774400,2.17
1993-04-28,92.75,95.00,92.62,94.50,123785600,2.14
1993-04-27,87.50,92.25,87.50,92.00,268764800,2.08
1993-04-26,91.38,92.75,85.50,87.38,371200000,1.98
1993-04-23,96.00,96.25,92.00,92.75,310691200,2.10
1993-04-22,101.00,101.75,95.75,96.00,221980800,2.17
1993-04-21,101.50,102.75,101.00,102.75,94544000,2.32
1993-04-20,98.25,102.38,98.00,101.00,246729600,2.28
1993-04-19,100.50,101.00,94.75,97.75,567708800,2.21
1993-04-16,111.75,111.87,109.25,110.00,159964800,2.49
1993-04-15,112.00,112.50,111.25,111.62,123148800,2.52
1993-04-14,112.25,113.75,110.50,112.75,127923200,2.55
1993-04-13,117.50,118.00,111.25,112.62,184787200,2.55
1993-04-12,113.75,121.00,113.75,117.50,187472000,2.66
1993-04-08,114.25,115.00,112.00,113.00,70963200,2.55
1993-04-07,111.50,114.00,111.00,114.00,88096000,2.58
1993-04-06,111.50,112.75,110.75,111.50,83731200,2.52
1993-04-05,108.00,110.25,107.25,110.13,78742400,2.49
1993-04-02,110.50,111.62,106.00,107.50,185769600,2.43
1993-04-01,114.87,115.25,111.25,111.50,104662400,2.52
1993-03-31,116.00,116.75,115.00,115.00,56995200,2.60
1993-03-30,114.50,115.75,114.00,115.50,52864000,2.61
1993-03-29,114.25,116.00,114.00,114.25,46579200,2.58
1993-03-26,116.25,116.50,114.00,114.13,48230400,2.58
1993-03-25,115.00,116.00,113.75,115.38,69315200,2.61
1993-03-24,112.50,114.25,112.25,114.25,84268800,2.58
1993-03-23,114.00,115.25,112.00,112.50,116403200,2.54
1993-03-22,114.00,114.00,111.25,113.00,129923200,2.55
1993-03-19,116.00,116.50,113.75,113.75,94777600,2.57
1993-03-18,116.00,116.75,115.25,115.75,117177600,2.62
1993-03-17,119.75,119.75,114.50,114.75,164188800,2.59
1993-03-16,119.50,121.25,119.00,119.75,100659200,2.71
1993-03-15,118.25,118.75,117.38,118.62,36416000,2.68
1993-03-12,116.50,118.25,115.00,117.62,64838400,2.66
1993-03-11,117.75,118.75,116.75,116.87,62915200,2.64
1993-03-10,118.00,118.00,116.00,117.13,86713600,2.65
1993-03-09,117.50,118.87,116.25,118.00,102092800,2.67
1993-03-08,116.00,119.75,116.00,119.00,89987200,2.69
1993-03-05,118.50,118.75,115.75,115.75,109628800,2.62
1993-03-04,119.75,120.25,117.25,118.62,63977600,2.68
1993-03-03,119.25,121.25,117.50,119.87,137084800,2.71
1993-03-02,115.25,120.00,114.00,119.50,94083200,2.70
1993-03-01,116.75,117.00,114.75,115.25,97376000,2.60
1993-02-26,117.75,119.50,116.00,116.50,127846400,2.63
1993-02-25,117.50,120.00,117.00,118.00,136691200,2.67
1993-02-24,112.50,118.00,112.00,117.75,133068800,2.66
1993-02-23,114.75,115.00,111.50,113.25,83292800,2.56
1993-02-22,115.25,116.75,113.50,114.50,106172800,2.59
1993-02-19,110.75,115.50,110.13,115.38,131974400,2.61
1993-02-18,110.75,112.00,107.25,110.00,167945600,2.49
1993-02-17,106.50,108.75,104.25,108.50,156316800,2.45
1993-02-16,110.25,110.75,104.50,105.87,194908800,2.39
1993-02-12,112.50,112.75,110.75,111.00,61459200,2.51
1993-02-11,114.75,115.75,111.75,112.38,91852800,2.54
1993-02-10,112.50,114.75,112.25,114.50,146563200,2.59
1993-02-09,111.00,112.25,108.25,110.50,166931200,2.50
1993-02-08,107.00,107.87,105.00,106.13,119747200,2.40
1993-02-05,109.00,110.50,105.50,106.87,141500800,2.42
1993-02-04,109.25,110.50,106.00,109.25,171360000,2.47
1993-02-03,111.13,111.75,108.25,108.87,100979200,2.46
1993-02-02,111.25,111.50,109.25,111.25,64544000,2.51
1993-02-01,107.00,111.38,107.00,111.25,102080000,2.51
1993-01-29,109.00,110.50,106.00,106.75,110473600,2.41
1993-01-28,112.25,112.75,108.25,109.00,144377600,2.46
1993-01-27,114.75,115.00,111.25,112.62,95401600,2.55
1993-01-26,112.75,116.75,112.50,114.38,121520000,2.59
1993-01-25,111.75,114.50,111.50,112.75,68403200,2.55
1993-01-22,112.00,114.75,110.75,111.50,91292800,2.52
1993-01-21,112.50,113.25,110.75,112.00,97369600,2.53
1993-01-20,114.75,115.00,112.50,112.62,93238400,2.54
1993-01-19,116.50,118.00,114.25,114.75,130131200,2.59
1993-01-18,111.75,117.00,111.50,116.62,147065600,2.63
1993-01-15,112.00,114.50,109.50,111.75,212144000,2.52
1993-01-14,110.00,115.50,109.87,112.75,235817600,2.55
1993-01-13,102.25,111.50,99.25,110.13,343283200,2.49
1993-01-12,101.00,103.25,100.00,102.00,151785600,2.30
1993-01-11,99.00,102.75,98.50,102.38,105164800,2.31
1993-01-08,99.75,101.25,97.75,98.75,121020800,2.23
1993-01-07,98.50,103.00,97.25,99.62,266057600,2.25
1993-01-06,95.00,99.75,93.87,98.62,268435200,2.23
1993-01-05,86.50,91.00,86.25,91.00,117472000,2.05
1993-01-04,87.00,87.50,86.25,86.50,59820800,1.95
1992-12-31,88.25,88.25,86.75,87.00,36086400,1.96
1992-12-30,89.00,89.25,87.25,88.00,61283200,1.99
1992-12-29,90.75,91.50,88.75,89.00,68384000,2.01
1992-12-28,90.25,90.50,89.50,90.38,28563200,2.04
1992-12-24,90.00,90.50,89.75,90.00,20544000,2.03
1992-12-23,89.00,90.25,88.75,90.00,82617600,2.03
1992-12-22,90.00,90.75,86.75,88.75,106176000,2.00
1992-12-21,85.25,90.25,85.00,90.00,85929600,2.03
1992-12-18,85.50,86.00,85.00,85.50,102729600,1.93
1992-12-17,83.75,87.50,83.50,86.50,211177600,1.95
1992-12-16,77.50,83.75,77.50,83.50,201126400,1.89
1992-12-15,77.50,78.00,76.50,77.38,70790400,1.75
1992-12-14,79.00,79.87,78.00,78.00,40000000,1.76
1992-12-11,80.00,80.50,78.50,78.87,53078400,1.78
1992-12-10,79.25,80.50,78.25,80.50,89577600,1.82
1992-12-09,78.25,79.50,77.75,79.50,97632000,1.80
1992-12-08,79.25,79.25,77.50,78.25,62512000,1.77
1992-12-07,78.50,79.25,76.75,79.00,74800000,1.78
1992-12-04,77.50,79.00,77.25,78.75,123107200,1.78
1992-12-03,76.50,77.25,74.75,77.25,190009600,1.74
1992-12-02,73.25,73.75,72.25,73.25,53292800,1.65
1992-12-01,71.75,73.50,71.00,73.00,64393600,1.65
1992-11-30,71.00,72.25,71.00,71.50,67798400,1.61
1992-11-27,70.50,71.38,70.25,71.00,20764800,1.60
1992-11-25,70.25,70.62,69.75,70.50,56268800,1.59
1992-11-24,69.50,70.25,69.25,70.25,38572800,1.59
1992-11-23,70.25,70.50,69.00,69.75,34083200,1.58
1992-11-20,70.00,70.75,69.75,70.50,65715200,1.59
1992-11-19,70.25,70.25,69.75,69.75,49763200,1.58
1992-11-18,67.75,69.75,67.50,69.50,61968000,1.57
1992-11-17,68.50,68.75,67.00,67.75,65488000,1.53
1992-11-16,70.00,70.25,68.50,68.75,50000000,1.55
1992-11-13,69.50,70.25,68.00,70.25,57190400,1.59
1992-11-12,70.00,70.50,68.75,69.25,46230400,1.56
1992-11-11,69.75,70.75,69.75,70.38,85155200,1.59
1992-11-10,69.75,70.25,69.00,69.87,87190400,1.58
1992-11-09,69.25,70.00,68.50,69.25,47984000,1.56
1992-11-06,69.75,70.00,69.00,69.00,28150400,1.56
1992-11-05,68.00,70.25,67.50,70.00,98960000,1.58
1992-11-04,67.00,68.00,66.87,67.62,22099200,1.53
1992-11-03,67.75,68.25,66.75,67.25,32563200,1.52
1992-11-02,67.00,68.00,66.50,67.75,30457600,1.53
1992-10-30,66.00,67.50,65.00,67.50,88067200,1.52
1992-10-29,67.50,68.25,66.00,66.50,50518400,1.50
1992-10-28,66.25,67.25,65.38,67.25,69376000,1.52
1992-10-27,68.75,68.75,66.75,67.25,41779200,1.52
1992-10-26,67.25,68.75,66.25,68.50,30038400,1.55
1992-10-23,67.75,68.00,66.75,67.13,57705600,1.51
1992-10-22,68.75,69.13,67.50,67.75,41475200,1.53
1992-10-21,67.00,69.00,66.75,69.00,129488000,1.56
1992-10-20,66.75,67.38,66.00,66.75,125366400,1.51
1992-10-19,63.25,66.00,63.25,65.87,60547200,1.49
1992-10-16,64.00,64.50,62.50,63.25,44601600,1.43
1992-10-15,62.50,64.00,62.25,64.00,43696000,1.44
1992-10-14,64.75,65.00,62.75,63.13,66595200,1.42
1992-10-13,65.75,66.25,64.00,64.62,102732800,1.46
1992-10-12,66.50,67.25,64.25,65.87,127747200,1.49
1992-10-09,66.25,67.50,65.75,66.50,83558400,1.50
1992-10-08,66.50,67.50,65.62,66.25,82960000,1.49
1992-10-07,65.75,67.25,65.50,65.75,71756800,1.48
1992-10-06,64.50,66.25,64.00,65.50,72070400,1.48
1992-10-05,62.25,64.00,60.75,63.62,71792000,1.43
1992-10-02,63.75,64.00,62.50,62.50,54534400,1.41
1992-10-01,65.50,65.75,63.62,63.75,40304000,1.44
1992-09-30,65.50,66.25,65.50,65.75,37331200,1.48
1992-09-29,65.25,65.75,65.00,65.50,54953600,1.48
1992-09-28,64.50,65.25,64.00,65.25,27369600,1.47
1992-09-25,66.25,66.25,64.00,64.75,50502400,1.46
1992-09-24,66.50,67.00,65.25,66.00,52227200,1.49
1992-09-23,64.25,66.75,64.00,66.62,93046400,1.50
1992-09-22,64.75,65.25,64.25,64.25,28374400,1.45
1992-09-21,64.75,65.25,64.00,64.87,32902400,1.46
1992-09-18,65.00,65.50,64.50,65.25,51510400,1.47
1992-09-17,65.50,65.50,63.75,64.50,47664000,1.45
1992-09-16,62.50,64.75,62.50,63.75,78720000,1.44
1992-09-15,65.13,65.25,63.25,63.75,47408000,1.44
1992-09-14,64.75,65.50,63.75,65.50,102953600,1.48
1992-09-11,64.00,64.50,63.38,64.00,46716800,1.44
1992-09-10,62.50,64.50,62.50,64.25,75148800,1.45
1992-09-09,61.25,63.00,61.00,63.00,41148800,1.42
1992-09-08,61.00,61.25,60.25,61.00,40576000,1.38
1992-09-04,62.25,62.50,61.00,61.25,41904000,1.38
1992-09-03,61.25,63.00,61.25,62.25,119360000,1.40
1992-09-02,59.00,61.25,59.00,60.75,65782400,1.37
1992-09-01,57.75,59.25,57.75,59.13,68992000,1.33
1992-08-31,57.75,58.50,57.62,58.00,35846400,1.31
1992-08-28,57.75,58.00,57.25,57.75,13731200,1.30
1992-08-27,57.75,58.25,57.50,57.75,52048000,1.30
1992-08-26,56.75,57.62,56.50,57.00,31376000,1.29
1992-08-25,55.25,56.50,54.25,56.25,46585600,1.27
1992-08-24,55.75,56.25,55.00,55.13,34681600,1.24
1992-08-21,57.00,57.50,55.50,56.50,54940800,1.27
1992-08-20,56.00,57.25,55.75,57.13,61270400,1.29
1992-08-19,57.75,57.75,56.00,56.00,38768000,1.26
1992-08-18,58.50,59.00,57.25,57.75,36672000,1.30
1992-08-17,59.75,60.13,58.50,58.50,40051200,1.32
1992-08-14,58.50,60.00,58.25,59.62,29382400,1.34
1992-08-13,57.25,58.75,57.25,58.50,33561600,1.32
1992-08-12,58.75,59.25,57.75,57.75,39523200,1.30
1992-08-11,59.00,59.25,58.00,59.00,30524800,1.33
1992-08-10,58.50,59.25,58.25,59.13,27929600,1.33
1992-08-07,58.50,59.25,57.75,58.62,53241600,1.32
1992-08-06,59.50,59.75,58.25,58.50,33312000,1.32
1992-08-05,60.25,60.75,59.25,59.38,25440000,1.34
1992-08-04,61.00,61.25,60.25,60.62,25936000,1.37
1992-08-03,60.25,61.13,59.75,60.87,44464000,1.37
1992-07-31,59.87,60.25,59.25,59.75,42960000,1.35
1992-07-30,58.75,59.50,58.25,59.00,30352000,1.33
1992-07-29,59.25,60.25,58.75,58.75,83977600,1.32
1992-07-28,56.75,59.25,56.75,59.25,71257600,1.34
1992-07-27,57.75,58.00,56.62,56.75,46646400,1.28
1992-07-24,56.75,58.75,56.75,58.25,53273600,1.31
1992-07-23,55.50,57.50,55.50,57.50,43952000,1.30
1992-07-22,56.25,57.38,55.00,55.25,79040000,1.25
1992-07-21,55.75,56.75,55.50,56.50,42684800,1.27
1992-07-20,55.75,56.00,54.75,55.75,49804800,1.26
1992-07-17,57.75,57.75,56.00,56.00,62150400,1.26
1992-07-16,58.25,58.50,56.75,58.00,46323200,1.31
1992-07-15,58.50,59.50,58.00,58.25,55488000,1.31
1992-07-14,57.75,58.75,57.00,58.25,48620800,1.31
1992-07-13,56.50,57.50,56.00,56.75,52627200,1.28
1992-07-10,57.50,57.75,56.25,56.50,41760000,1.27
1992-07-09,56.75,58.00,56.38,57.50,56300800,1.30
1992-07-08,56.00,57.00,55.25,57.00,60480000,1.29
1992-07-07,56.75,57.50,56.00,56.13,44755200,1.27
1992-07-06,56.00,57.00,55.50,57.00,40646400,1.29
1992-07-02,58.00,58.38,55.62,55.87,67465600,1.26
1992-07-01,57.00,58.00,56.75,58.00,45616000,1.31
1992-06-30,57.62,57.75,56.75,57.00,47635200,1.29
1992-06-29,55.25,57.75,55.25,57.75,80857600,1.30
1992-06-26,54.00,55.25,54.00,55.25,49772800,1.25
1992-06-25,54.75,55.25,53.50,54.38,100275200,1.23
1992-06-24,54.75,55.00,54.25,54.75,63081600,1.23
1992-06-23,54.50,55.25,54.25,55.00,86236800,1.24
1992-06-22,52.50,54.62,51.50,54.00,97388800,1.22
1992-06-19,51.00,53.00,51.00,52.75,107964800,1.19
1992-06-18,52.25,52.75,49.75,51.00,257920000,1.15
1992-06-17,48.50,49.00,47.75,47.75,48400000,1.08
1992-06-16,48.50,49.50,48.00,48.50,37974400,1.09
1992-06-15,49.75,50.00,48.25,48.50,37779200,1.09
1992-06-12,50.25,51.00,49.25,49.50,42780800,1.12
1992-06-11,50.00,50.25,49.50,50.00,22080000,1.13
1992-06-10,51.00,51.00,49.75,50.13,25292800,1.13
1992-06-09,51.00,51.25,50.50,50.87,52070400,1.15
1992-06-08,50.00,50.75,49.50,50.62,20777600,1.14
1992-06-05,50.50,50.75,49.50,50.00,42348800,1.13
1992-06-04,51.25,51.50,50.00,50.25,31622400,1.13
1992-06-03,51.00,52.25,51.00,51.50,61388800,1.16
1992-06-02,51.00,51.50,50.25,51.13,32326400,1.15
1992-06-01,50.00,51.00,49.75,51.00,41945600,1.15
1992-05-29,50.75,51.00,50.00,50.00,55043200,1.13
1992-05-28,49.50,50.50,49.25,50.50,54521600,1.14
1992-05-27,48.25,49.50,48.00,49.50,54323200,1.12
1992-05-26,48.50,48.75,47.75,47.75,41830400,1.08
1992-05-22,48.00,48.50,47.50,48.50,45286400,1.09
1992-05-21,48.00,48.00,46.75,47.50,78374400,1.07
1992-05-20,47.25,48.25,47.25,47.87,58889600,1.08
1992-05-19,47.13,47.50,46.50,47.00,99683200,1.06
1992-05-18,48.25,48.50,47.00,47.25,81084800,1.07
1992-05-15,48.50,49.75,47.75,48.25,72089600,1.09
1992-05-14,49.87,50.00,47.50,49.00,196044800,1.10
1992-05-13,51.75,52.00,50.75,51.25,58432000,1.16
1992-05-12,53.62,53.75,51.25,51.62,55120000,1.16
1992-05-11,53.50,54.25,53.00,53.13,28163200,1.20
1992-05-08,53.75,54.25,52.38,53.38,22963200,1.20
1992-05-07,53.75,54.00,53.00,53.75,31174400,1.21
1992-05-06,54.50,54.75,53.50,53.75,33420800,1.21
1992-05-05,52.50,54.75,52.00,54.38,60560000,1.23
1992-05-04,52.50,53.75,52.25,52.50,41372800,1.18
1992-05-01,53.50,53.75,52.00,52.62,31638400,1.19
1992-04-30,52.00,53.50,52.00,53.50,45036800,1.21
1992-04-29,51.00,52.50,50.75,52.13,55740800,1.18
1992-04-28,50.75,51.00,49.00,50.75,77270400,1.14
1992-04-27,51.50,52.75,50.75,51.00,33968000,1.15
1992-04-24,51.50,52.25,51.38,51.75,35404800,1.17
1992-04-23,52.25,53.00,50.75,52.00,56556800,1.17
1992-04-22,50.75,52.75,50.50,52.25,61084800,1.18
1992-04-21,50.75,51.25,49.50,50.50,68006400,1.14
1992-04-20,51.75,52.00,49.75,51.00,74470400,1.15
1992-04-16,53.75,53.75,51.50,52.25,57302400,1.18
1992-04-15,53.00,53.50,51.75,53.50,83011200,1.21
1992-04-14,50.25,53.25,50.25,52.25,128256000,1.18
1992-04-13,51.50,51.50,49.25,49.87,122464000,1.12
1992-04-10,55.00,55.25,51.00,51.13,272249600,1.15
1992-04-09,57.75,59.25,54.50,57.25,115696000,1.29
1992-04-08,56.00,57.75,55.00,57.50,91190400,1.30
1992-04-07,57.87,58.75,56.00,56.25,109404800,1.27
1992-04-06,55.25,58.00,55.00,57.87,62393600,1.30
1992-04-03,55.25,55.75,53.75,54.75,49840000,1.23
1992-04-02,55.50,56.50,54.75,55.25,55993600,1.25
1992-04-01,55.25,55.75,53.62,55.75,116704000,1.26
1992-03-31,53.00,56.25,52.50,55.25,110288000,1.25
1992-03-30,56.00,56.50,52.50,53.25,184208000,1.20
1992-03-27,58.25,58.50,51.50,55.25,375180800,1.25
1992-03-26,60.75,61.00,58.13,58.75,125628800,1.32
1992-03-25,61.50,61.50,60.00,60.25,87724800,1.36
1992-03-24,63.25,63.50,60.00,61.25,119420800,1.38
1992-03-23,63.50,63.75,63.00,63.25,70236800,1.43
1992-03-20,65.75,65.75,64.00,65.00,33148800,1.47
1992-03-19,67.00,67.50,65.50,65.62,22611200,1.48
1992-03-18,65.75,67.13,65.75,66.62,42275200,1.50
1992-03-17,65.25,66.00,65.00,65.75,40310400,1.48
1992-03-16,63.75,65.75,63.25,65.38,27312000,1.47
1992-03-13,64.50,65.62,63.50,64.00,36742400,1.44
1992-03-12,62.38,64.25,61.50,64.00,73939200,1.44
1992-03-11,64.25,64.50,62.25,62.50,43280000,1.41
1992-03-10,62.25,64.50,62.25,64.50,53712000,1.45
1992-03-09,62.00,63.00,61.75,62.25,32665600,1.40
1992-03-06,63.50,63.50,61.50,62.25,46873600,1.40
1992-03-05,63.50,64.25,62.38,63.50,40368000,1.43
1992-03-04,65.25,65.25,63.50,63.75,44956800,1.44
1992-03-03,66.25,66.50,64.75,64.87,38406400,1.46
1992-03-02,63.50,65.87,63.25,65.75,49091200,1.48
1992-02-28,64.75,65.00,63.00,63.50,30563200,1.43
1992-02-27,65.50,66.25,64.50,64.50,47635200,1.45
1992-02-26,64.00,65.75,63.75,65.50,75641600,1.48
1992-02-25,64.87,65.25,63.00,63.75,86969600,1.44
1992-02-24,67.25,67.50,64.50,65.38,66176000,1.47
1992-02-21,66.00,67.75,65.75,67.75,68163200,1.53
1992-02-20,63.75,66.00,63.75,66.00,75974400,1.49
1992-02-19,64.50,64.75,62.25,63.75,82963200,1.44
1992-02-18,67.25,67.25,64.25,64.50,59036800,1.45
1992-02-14,68.50,68.50,66.50,67.13,53257600,1.51
1992-02-13,67.62,68.75,67.00,68.50,88336000,1.54
1992-02-12,66.00,68.25,66.00,68.00,115001600,1.53
1992-02-11,65.25,66.25,64.75,65.50,76816000,1.48
1992-02-10,64.50,65.50,63.50,65.25,79942400,1.47
1992-02-07,62.50,65.00,62.50,64.50,124537600,1.45
1992-02-06,62.75,63.13,62.00,62.38,46931200,1.41
1992-02-05,63.50,63.75,62.50,62.75,81238400,1.41
1992-02-04,59.75,62.75,59.00,62.62,64294400,1.41
1992-02-03,60.00,60.50,59.25,59.75,37724800,1.35
1992-01-31,60.75,61.50,59.75,59.87,82953600,1.35
1992-01-30,60.50,60.75,58.75,60.62,102387200,1.37
1992-01-29,62.00,63.00,60.25,60.50,76416000,1.36
1992-01-28,61.50,62.75,60.50,62.62,65718400,1.41
1992-01-27,62.50,62.50,61.25,61.38,56505600,1.38
1992-01-24,61.75,62.75,61.50,62.38,80752000,1.41
1992-01-23,61.00,63.00,61.00,61.87,91251200,1.40
1992-01-22,59.50,61.25,59.25,61.25,73692800,1.38
1992-01-21,60.75,61.50,59.25,59.50,113436800,1.34
1992-01-20,62.25,62.50,60.75,61.50,103680000,1.39
1992-01-17,61.00,63.00,60.75,62.50,174681600,1.41
1992-01-16,59.00,61.25,56.00,61.00,385171200,1.38
1992-01-15,54.50,56.87,54.25,56.00,147100800,1.26
1992-01-14,53.50,55.50,53.25,54.50,109574400,1.23
1992-01-13,52.50,53.87,51.75,53.50,43852800,1.21
1992-01-10,53.25,54.50,52.25,52.75,91292800,1.19
1992-01-09,52.50,54.00,52.25,53.50,111849600,1.21
1992-01-08,50.38,52.75,50.25,52.25,148579200,1.18
1992-01-07,49.00,51.75,48.50,51.50,110368000,1.16
1992-01-06,50.00,50.00,48.50,49.25,52128000,1.11
1992-01-03,50.50,50.75,49.00,50.00,61977600,1.13
1992-01-02,48.62,50.25,47.25,50.25,76608000,1.13
1991-12-31,48.50,49.25,48.00,49.00,58342400,1.10
1991-12-30,47.75,48.75,47.50,48.75,61763200,1.10
1991-12-27,47.50,48.25,47.25,47.50,58012800,1.07
1991-12-26,45.50,48.00,45.38,47.50,69004800,1.07
1991-12-24,44.00,46.00,43.75,45.25,51660800,1.02
1991-12-23,42.75,44.50,42.25,44.00,41968000,0.99
1991-12-20,43.50,43.75,42.00,42.50,69408000,0.96
1991-12-19,42.75,43.50,41.50,42.50,87110400,0.96
1991-12-18,44.25,45.00,44.25,44.87,25043200,1.01
1991-12-17,45.00,45.25,44.50,44.50,54486400,1.00
1991-12-16,44.50,45.00,44.50,45.00,39577600,1.01
1991-12-13,43.50,44.75,43.50,44.25,65571200,1.00
1991-12-12,42.75,43.50,42.50,43.50,47056000,0.98
1991-12-11,43.50,43.75,42.50,42.62,54566400,0.96
1991-12-10,42.00,43.00,41.25,43.00,31161600,0.97
1991-12-09,41.50,43.00,41.50,42.25,56086400,0.95
1991-12-06,41.00,42.00,40.75,41.75,30636800,0.94
1991-12-05,41.25,41.75,41.00,41.25,43993600,0.93
1991-12-04,41.75,42.00,41.00,41.38,26633600,0.93
1991-12-03,42.00,42.25,41.25,41.50,32979200,0.94
1991-12-02,40.75,42.13,40.25,41.87,37974400,0.94
1991-11-29,41.00,41.25,41.00,41.00,10179200,0.92
1991-11-27,41.00,41.50,40.75,41.13,33692800,0.93
1991-11-26,40.50,41.00,39.75,41.00,62051200,0.92
1991-11-25,41.00,41.25,40.00,40.25,68899200,0.91
1991-11-22,41.00,41.50,40.75,41.00,51536000,0.92
1991-11-21,41.50,42.62,41.00,41.25,59110400,0.93
1991-11-20,42.00,42.25,41.13,41.25,67475200,0.93
1991-11-19,41.75,41.75,40.50,41.75,49120000,0.94
1991-11-18,41.25,42.25,40.75,41.75,40732800,0.94
1991-11-15,43.38,43.75,40.75,41.00,66672000,0.92
1991-11-14,43.50,44.25,43.00,43.25,52400000,0.98
1991-11-13,43.50,43.75,43.00,43.25,42076800,0.98
1991-11-12,43.50,44.00,43.13,43.25,54441600,0.98
1991-11-11,43.25,43.50,42.75,43.00,36681600,0.97
1991-11-08,43.25,43.87,43.00,43.25,48902400,0.98
1991-11-07,42.50,43.00,41.50,43.00,67500800,0.97
1991-11-06,42.62,42.75,41.25,41.75,73360000,0.94
1991-11-05,41.00,42.25,40.25,42.00,52896000,0.95
1991-11-04,42.00,42.00,41.00,41.00,41590400,0.92
1991-11-01,41.50,42.75,41.50,41.87,120761600,0.94
1991-10-31,43.50,43.75,40.00,40.62,143430400,0.92
1991-10-30,43.75,44.50,43.25,43.75,39216000,0.99
1991-10-29,43.50,44.75,43.50,43.75,61148800,0.99
1991-10-28,42.75,43.25,42.50,42.75,33987200,0.96
1991-10-25,42.50,42.62,41.50,42.50,23248000,0.96
1991-10-24,43.00,43.13,41.75,42.50,38243200,0.96
1991-10-23,43.25,43.50,42.50,42.75,22211200,0.96
1991-10-22,43.00,43.75,42.75,43.13,24771200,0.97
1991-10-21,44.00,44.00,42.50,43.00,28460800,0.97
1991-10-18,43.75,44.50,43.50,44.00,46192000,0.99
1991-10-17,45.25,45.50,43.00,43.62,86243200,0.98
1991-10-16,44.25,45.50,44.00,45.38,80422400,1.02
1991-10-15,43.00,44.25,42.25,44.25,68969600,1.00
1991-10-14,42.00,42.75,41.75,42.75,42156800,0.96
1991-10-11,42.25,42.50,41.75,41.87,56176000,0.94
1991-10-10,41.38,42.25,40.00,42.00,149203200,0.95
1991-10-09,39.00,39.62,38.50,38.50,57324800,0.87
1991-10-08,39.50,40.00,38.50,38.62,61609600,0.87
1991-10-07,40.00,40.25,39.50,40.00,54403200,0.90
1991-10-04,39.25,40.75,39.25,40.00,75276800,0.90
1991-10-03,39.75,40.00,38.50,39.50,95049600,0.89
1991-10-02,41.00,41.38,39.75,40.00,66896000,0.90
1991-10-01,42.50,42.50,41.00,41.13,37068800,0.93
1991-09-30,41.75,42.25,41.25,42.25,36211200,0.95
1991-09-27,42.50,43.00,42.00,42.25,39209600,0.95
1991-09-26,41.75,43.00,41.75,42.50,43299200,0.96
1991-09-25,42.25,42.25,41.50,41.87,41088000,0.94
1991-09-24,41.00,42.00,40.00,41.75,74118400,0.94
1991-09-23,41.75,42.25,41.00,41.00,55129600,0.92
1991-09-20,41.25,42.50,41.25,42.25,97318400,0.95
1991-09-19,42.00,42.75,41.25,41.38,95209600,0.93
1991-09-18,41.00,42.25,40.50,41.75,119219200,0.94
1991-09-17,41.50,41.50,40.00,41.00,195324800,0.92
1991-09-16,43.00,43.38,40.75,41.50,165600000,0.94
1991-09-13,43.50,44.25,42.75,43.00,313900800,0.97
1991-09-12,49.50,50.00,48.62,49.75,39779200,1.12
1991-09-11,47.50,49.00,47.50,48.75,27872000,1.10
1991-09-10,46.75,47.75,46.00,47.75,53091200,1.08
1991-09-09,47.50,47.75,46.75,47.00,39747200,1.06
1991-09-06,47.75,48.50,47.50,47.50,41107200,1.07
1991-09-05,48.25,48.50,47.00,47.50,51664000,1.07
1991-09-04,49.00,49.25,47.25,48.25,63228800,1.09
1991-09-03,49.25,49.50,48.00,48.50,65075200,1.09
1991-08-30,51.25,51.50,49.00,49.50,79056000,1.12
1991-08-29,52.00,52.50,51.00,51.25,36227200,1.16
1991-08-28,52.50,52.75,51.25,51.75,53340800,1.17
1991-08-27,50.50,52.50,50.25,52.50,84099200,1.18
1991-08-26,50.25,50.50,49.50,50.50,32748800,1.14
1991-08-23,49.75,51.00,49.00,50.25,49334400,1.13
1991-08-22,50.50,50.75,48.75,50.00,66649600,1.13
1991-08-21,49.00,50.75,48.00,50.50,63763200,1.14
1991-08-20,47.25,48.00,46.50,47.75,75385600,1.08
1991-08-19,46.75,48.00,44.00,47.13,85241600,1.06
1991-08-16,49.25,50.00,47.75,47.75,43238400,1.08
1991-08-15,50.25,51.00,49.25,49.38,43516800,1.11
1991-08-14,50.00,50.75,49.50,50.25,52918400,1.13
1991-08-13,49.50,50.50,49.00,49.75,54048000,1.12
1991-08-12,48.00,49.50,47.75,49.00,36547200,1.10
1991-08-09,48.75,49.25,48.00,48.13,46476800,1.09
1991-08-08,50.50,50.50,48.25,48.75,58294400,1.10
1991-08-07,51.00,51.50,49.75,50.25,50473600,1.13
1991-08-06,48.75,51.13,48.75,50.75,57395200,1.14
1991-08-05,48.50,49.00,48.25,48.75,31596800,1.10
1991-08-02,49.75,50.25,49.00,49.25,77952000,1.11
1991-08-01,47.50,49.87,47.00,49.62,100476800,1.12
1991-07-31,46.00,47.00,45.75,47.00,53152000,1.06
1991-07-30,45.75,46.25,45.00,45.87,45068800,1.03
1991-07-29,45.50,45.50,44.50,45.50,31968000,1.03
1991-07-26,46.00,46.25,45.25,45.25,28748800,1.02
1991-07-25,44.75,45.75,44.50,45.75,37209600,1.03
1991-07-24,44.25,45.25,44.00,44.75,32947200,1.01
1991-07-23,45.75,46.62,44.25,44.50,49136000,1.00
1991-07-22,47.00,47.75,45.75,46.00,24281600,1.04
1991-07-19,45.75,47.50,45.75,47.25,60297600,1.07
1991-07-18,44.50,45.75,44.00,45.75,73888000,1.03
1991-07-17,44.75,45.62,44.00,44.25,157408000,1.00
1991-07-16,46.75,47.25,45.25,45.75,65484800,1.03
1991-07-15,46.50,47.25,46.25,46.75,28995200,1.05
1991-07-12,45.75,46.50,45.00,46.50,56508800,1.05
1991-07-11,46.75,47.00,45.50,45.50,45587200,1.03
1991-07-10,45.75,47.50,45.50,46.75,97328000,1.05
1991-07-09,45.00,46.00,44.50,45.25,90956800,1.02
1991-07-08,42.75,44.50,42.50,44.13,88089600,0.99
1991-07-05,43.00,43.00,42.50,42.87,25324800,0.97
1991-07-03,42.25,43.25,42.00,42.87,130969600,0.97
1991-07-02,44.50,44.87,41.00,42.87,289740800,0.97
1991-07-01,46.75,47.50,45.00,45.50,88124800,1.03
1991-06-28,45.50,46.75,45.25,46.50,178419200,1.05
1991-06-27,46.25,46.50,45.25,45.62,46534400,1.03
1991-06-26,43.75,46.25,43.75,46.00,73126400,1.04
1991-06-25,44.25,45.25,43.50,44.00,82064000,0.99
1991-06-24,46.50,47.25,43.50,43.75,100540800,0.99
1991-06-21,47.25,47.75,47.00,47.00,51945600,1.06
1991-06-20,47.25,47.75,46.75,47.13,68976000,1.06
1991-06-19,47.75,48.25,47.00,47.50,74569600,1.07
1991-06-18,49.75,49.75,47.75,48.50,69593600,1.09
1991-06-17,48.25,50.50,48.00,49.50,68918400,1.12
1991-06-14,49.00,49.50,48.00,48.25,67392000,1.09
1991-06-13,49.50,49.50,47.00,48.75,130371200,1.10
1991-06-12,49.50,50.13,48.50,49.38,130243200,1.11
1991-06-11,50.75,51.50,50.25,51.25,77072000,1.16
1991-06-10,52.00,53.62,50.25,50.50,68563200,1.14
1991-06-07,52.50,53.00,51.00,52.25,91721600,1.18
1991-06-06,54.25,55.25,52.75,53.50,106969600,1.21
1991-06-05,57.00,57.50,53.62,53.75,212940800,1.21
1991-06-04,59.25,59.25,56.75,57.75,95289600,1.30
1991-06-03,55.75,58.75,55.50,58.50,115529600,1.32
1991-05-31,53.13,55.75,53.00,55.75,130688000,1.26
1991-05-30,52.25,53.50,52.25,53.25,51123200,1.20
1991-05-29,53.00,53.00,51.50,52.25,46908800,1.18
1991-05-28,51.25,53.25,51.25,53.25,47427200,1.20
1991-05-24,51.00,51.75,50.75,51.00,34611200,1.15
1991-05-23,49.25,50.50,49.00,50.50,80844800,1.14
1991-05-22,48.50,49.13,48.00,48.50,133574400,1.09
1991-05-21,48.75,49.00,46.75,47.00,95699200,1.06
1991-05-20,48.50,49.87,48.00,48.50,44780800,1.09
1991-05-17,48.25,48.75,47.50,48.50,77116800,1.09
1991-05-16,49.62,50.00,48.25,48.50,126057600,1.09
1991-05-15,52.25,52.25,48.00,49.25,210182400,1.11
1991-05-14,51.75,53.25,51.75,53.25,69516800,1.20
1991-05-13,53.00,53.50,51.75,52.75,37875200,1.19
1991-05-10,54.50,54.75,52.25,53.00,43424000,1.20
1991-05-09,52.50,54.62,52.50,54.50,73772800,1.23
1991-05-08,49.75,52.00,49.50,51.50,31123200,1.16
1991-05-07,49.75,51.00,49.75,50.25,41177600,1.13
1991-05-06,48.50,49.75,48.25,49.50,4281600,1.12
1991-05-03,48.00,49.00,47.25,48.50,45132800,1.09
1991-05-02,49.25,49.50,48.00,48.25,66665600,1.09
1991-05-01,48.50,49.00,47.00,48.50,81126400,1.09
1991-04-30,50.13,50.75,48.00,49.25,82140800,1.11
1991-04-29,52.00,52.25,50.25,50.38,52688000,1.14
1991-04-26,52.25,52.75,51.25,52.13,73779200,1.18
1991-04-25,54.50,54.75,52.25,53.00,76236800,1.20
1991-04-24,53.75,55.00,53.50,55.00,39884800,1.24
1991-04-23,53.75,54.25,53.00,53.62,27452800,1.21
1991-04-22,52.50,54.00,52.25,53.25,53536000,1.20
1991-04-19,53.25,53.50,52.50,52.87,47836800,1.19
1991-04-18,54.25,54.50,53.50,53.50,45715200,1.21
1991-04-17,54.50,55.25,54.25,54.75,64326400,1.23
1991-04-16,54.00,54.50,52.50,54.50,75401600,1.23
1991-04-15,54.25,54.25,52.00,54.13,71260800,1.22
1991-04-12,52.50,54.38,52.13,54.25,126444800,1.22
1991-04-11,50.75,52.25,50.00,52.00,173852800,1.17
1991-04-10,47.00,47.75,46.50,47.50,71875200,1.07
1991-04-09,48.25,49.00,46.25,46.62,46931200,1.05
1991-04-08,47.75,48.75,47.25,48.50,54611200,1.09
1991-04-05,49.25,49.75,47.75,48.25,76611200,1.09
1991-04-04,49.50,50.25,48.87,49.25,59372800,1.11
1991-04-03,48.50,49.75,48.00,49.00,59107200,1.10
1991-04-02,48.00,49.00,48.00,48.50,38928000,1.09
1991-04-01,46.75,47.50,46.25,47.50,42345600,1.07
1991-03-28,47.25,47.50,46.50,46.75,46640000,1.05
1991-03-27,47.25,47.75,47.00,47.50,77123200,1.07
1991-03-26,44.00,47.25,44.00,47.00,70512000,1.06
1991-03-25,43.50,45.00,43.25,44.13,47308800,0.99
1991-03-22,44.00,45.00,43.50,43.75,66291200,0.99
1991-03-21,46.25,47.00,44.00,44.50,71494400,1.00
1991-03-20,45.00,46.25,44.50,46.13,81187200,1.04
1991-03-19,46.00,46.00,43.75,45.25,92934400,1.02
1991-03-18,47.00,48.25,44.75,47.00,60633600,1.06
1991-03-15,47.75,48.00,46.50,47.25,53542400,1.07
1991-03-14,48.50,49.25,47.25,47.50,100636800,1.07
1991-03-13,46.25,48.00,45.62,47.62,112934400,1.07
1991-03-12,45.75,47.00,45.00,45.25,110016000,1.02
1991-03-11,48.50,48.75,45.50,45.75,275084800,1.03
1991-03-08,52.25,52.75,51.50,51.50,32966400,1.16
1991-03-07,51.25,52.00,50.25,51.75,39276800,1.17
1991-03-06,51.75,52.75,51.38,51.50,90358400,1.16
1991-03-05,48.50,51.75,48.00,51.38,93955200,1.16
1991-03-04,47.25,48.25,47.00,48.00,44016000,1.08
1991-03-01,47.50,48.75,47.25,47.75,46179200,1.08
1991-02-28,49.00,49.00,47.25,47.75,61635200,1.08
1991-02-27,49.50,50.50,48.75,49.25,37612800,1.11
1991-02-26,49.50,49.75,49.00,49.50,31670400,1.12
1991-02-25,50.50,50.75,49.75,50.00,48956800,1.13
1991-02-22,49.50,51.00,49.25,49.75,53542400,1.12
1991-02-21,49.75,50.75,49.25,49.50,40393600,1.12
1991-02-20,49.75,50.75,49.25,49.75,62329600,1.12
1991-02-19,48.87,50.25,48.50,50.00,65536000,1.13
1991-02-15,47.50,49.25,47.25,48.75,73747200,1.10
1991-02-14,48.25,48.50,46.50,47.25,42867200,1.07
1991-02-13,47.75,48.13,47.00,48.00,58633600,1.08
1991-02-12,49.25,49.25,46.00,48.13,118281600,1.09
1991-02-11,48.25,50.00,48.00,49.50,56972800,1.12
1991-02-08,48.75,49.25,47.50,48.38,51305600,1.09
1991-02-07,49.75,50.25,48.75,49.25,94841600,1.11
1991-02-06,47.50,50.25,47.25,50.00,104876800,1.13
1991-02-05,47.25,48.38,46.50,48.00,59536000,1.08
1991-02-04,47.25,47.38,45.75,47.00,54518400,1.06
1991-02-01,45.75,48.25,45.50,47.00,110697600,1.06
1991-01-31,44.75,45.75,44.50,45.75,89472000,1.03
1991-01-30,43.50,44.75,43.50,44.75,124227200,1.01
1991-01-29,44.00,45.00,43.25,44.50,49126400,1.00
1991-01-28,43.75,44.25,43.00,44.00,46371200,0.99
1991-01-25,43.75,45.00,43.50,44.00,54745600,0.99
1991-01-24,44.00,44.75,43.25,43.75,67129600,0.99
1991-01-23,43.50,44.75,43.13,43.87,66992000,0.99
1991-01-22,45.00,45.25,43.50,43.75,69724800,0.99
1991-01-21,43.75,45.50,43.50,45.00,99132800,1.01
1991-01-18,41.00,44.00,41.00,43.75,162854400,0.99
1991-01-17,43.25,45.00,40.00,42.00,334278400,0.95
1991-01-16,40.75,42.75,40.75,42.13,96227200,0.95
1991-01-15,39.50,40.75,39.50,40.38,65952000,0.91
1991-01-14,39.00,39.75,38.62,39.50,48531200,0.89
1991-01-11,38.75,40.00,38.50,39.75,37833600,0.90
1991-01-10,38.50,39.00,38.00,38.75,29497600,0.87
1991-01-09,38.25,40.00,38.25,38.38,86828800,0.87
1991-01-08,38.25,38.75,38.00,38.00,40976000,0.86
1991-01-07,38.25,38.75,38.25,38.38,38502400,0.87
1991-01-04,38.50,39.75,38.25,38.75,44195200,0.87
1991-01-03,38.50,39.25,38.25,38.50,37164800,0.87
1991-01-02,38.00,38.75,37.75,38.50,27174400,0.87
1990-12-31,38.00,38.75,37.75,38.50,18518400,0.87
1990-12-28,36.75,38.00,36.25,37.87,36662400,0.85
1990-12-27,37.75,38.25,37.00,37.00,38428800,0.83
1990-12-26,39.00,39.25,37.50,37.50,20860800,0.85
1990-12-24,39.75,40.00,38.50,38.87,10425600,0.88
1990-12-21,39.25,40.25,38.87,40.00,50902400,0.90
1990-12-20,37.50,39.25,37.25,39.00,63209600,0.88
1990-12-19,37.25,38.00,37.00,37.75,47203200,0.85
1990-12-18,36.00,37.25,35.75,37.25,32905600,0.84
1990-12-17,35.00,35.75,34.75,35.75,26201600,0.81
1990-12-14,35.75,36.00,35.25,36.00,35913600,0.81
1990-12-13,36.50,36.62,35.62,36.25,39849600,0.82
1990-12-12,36.13,36.75,35.25,36.75,66944000,0.83
1990-12-11,37.25,38.13,35.75,35.75,94134400,0.81
1990-12-10,37.75,38.25,37.50,37.75,34220800,0.85
1990-12-07,38.25,38.75,37.50,37.75,35004800,0.85
1990-12-06,39.00,39.25,38.25,38.38,75222400,0.87
1990-12-05,38.00,38.25,37.25,38.25,45574400,0.86
1990-12-04,38.00,38.75,37.50,38.25,39747200,0.86
1990-12-03,37.75,38.25,37.50,37.75,62732800,0.85
1990-11-30,37.50,37.75,36.25,37.50,62268800,0.85
1990-11-29,37.50,37.75,37.00,37.75,27820800,0.85
1990-11-28,37.00,38.00,37.00,37.75,31270400,0.85
1990-11-27,36.00,37.25,35.25,37.13,53753600,0.84
1990-11-26,35.00,36.00,34.00,36.00,33526400,0.81
1990-11-23,36.25,36.25,35.25,35.50,22204800,0.80
1990-11-21,36.50,37.00,35.75,36.25,41116800,0.82
1990-11-20,37.25,37.50,36.50,36.75,25510400,0.83
1990-11-19,37.00,38.25,37.00,37.25,40208000,0.84
1990-11-16,36.75,37.25,35.75,37.00,29750400,0.83
1990-11-15,37.75,38.00,36.50,36.75,37875200,0.83
1990-11-14,37.75,38.38,37.50,37.87,65993600,0.85
1990-11-13,37.00,38.50,37.00,37.87,68153600,0.85
1990-11-12,36.25,37.38,35.50,37.25,57500800,0.84
1990-11-09,35.25,36.87,35.00,36.00,29782400,0.81
1990-11-08,34.00,35.50,34.00,35.25,40540800,0.79
1990-11-07,36.00,36.25,34.25,34.50,45708800,0.78
1990-11-06,36.25,37.00,36.00,36.13,45283200,0.81
1990-11-05,35.25,36.50,35.00,36.25,47936000,0.82
1990-11-02,33.75,35.25,33.50,35.00,61225600,0.79
1990-11-01,33.00,33.75,32.50,33.50,30390400,0.76
1990-10-31,34.00,34.00,33.00,33.50,44969600,0.76
1990-10-30,32.13,33.75,32.00,33.25,33993600,0.75
1990-10-29,33.25,33.50,32.00,32.38,34265600,0.73
1990-10-26,33.75,34.00,33.13,33.25,23635200,0.75
1990-10-25,34.75,35.00,32.25,34.13,89120000,0.77
1990-10-24,35.25,35.50,34.25,35.00,43964800,0.79
1990-10-23,35.25,36.13,35.00,35.50,46825600,0.80
1990-10-22,34.50,35.75,34.25,35.25,47568000,0.79
1990-10-19,34.50,35.75,34.00,34.75,102144000,0.78
1990-10-18,32.38,34.25,32.25,34.00,71900800,0.77
1990-10-17,31.00,32.50,30.75,32.00,44668800,0.72
1990-10-16,31.50,31.50,30.75,31.00,39238400,0.70
1990-10-15,30.75,31.50,30.25,31.38,83788800,0.71
1990-10-12,29.00,30.00,28.25,30.00,105232000,0.68
1990-10-11,29.75,30.00,28.00,29.13,105171200,0.66
1990-10-10,30.25,31.25,29.50,29.75,58214400,0.67
1990-10-09,31.75,32.00,30.00,30.25,64092800,0.68
1990-10-08,33.25,33.75,32.38,32.75,25804800,0.74
1990-10-05,31.50,33.25,31.25,32.87,41203200,0.74
1990-10-04,33.00,33.50,31.75,32.25,62224000,0.73
1990-10-03,34.50,34.50,32.75,33.25,43171200,0.75
1990-10-02,34.50,35.25,34.25,34.50,70755200,0.78
1990-10-01,33.00,34.50,32.75,34.00,74070400,0.77
1990-09-28,31.75,33.50,31.25,33.25,69584000,0.75
1990-09-27,32.75,33.13,31.62,32.00,133404800,0.72
1990-09-26,33.50,33.75,32.50,32.75,38473600,0.74
1990-09-25,32.50,33.75,31.75,33.75,53936000,0.76
1990-09-24,32.75,33.00,32.00,32.00,39385600,0.72
1990-09-21,33.00,33.25,32.50,32.87,37193600,0.74
1990-09-20,34.00,34.00,32.62,33.00,34108800,0.74
1990-09-19,33.50,34.50,33.25,33.87,63808000,0.76
1990-09-18,32.75,33.50,32.25,33.50,61129600,0.76
1990-09-17,32.25,33.50,32.25,32.87,43014400,0.74
1990-09-14,32.25,32.75,31.50,32.62,24908800,0.74
1990-09-13,33.25,33.50,32.00,32.25,26912000,0.73
1990-09-12,32.00,33.00,31.50,32.75,56777600,0.74
1990-09-11,32.25,32.50,31.50,32.00,39584000,0.72
1990-09-10,32.50,33.25,32.25,32.50,38131200,0.73
1990-09-07,31.13,32.00,29.75,31.75,130553600,0.72
1990-09-06,32.50,32.75,31.00,31.25,99753600,0.70
1990-09-05,33.25,33.50,32.50,32.50,46083200,0.73
1990-09-04,33.00,33.75,32.50,33.50,42582400,0.76
1990-08-31,33.25,33.50,31.25,33.38,78336000,0.75
1990-08-30,35.00,35.38,33.00,33.13,64441600,0.75
1990-08-29,35.25,35.50,34.00,35.00,53849600,0.79
1990-08-28,36.00,36.25,35.25,35.62,41062400,0.80
1990-08-27,36.50,37.50,35.75,36.25,102236800,0.82
1990-08-24,34.25,36.00,33.25,36.00,113244800,0.81
1990-08-23,31.50,34.50,30.50,33.25,142320000,0.75
1990-08-22,32.75,33.00,31.75,32.13,59452800,0.72
1990-08-21,32.75,33.00,31.50,32.25,75561600,0.73
1990-08-20,34.00,34.25,32.75,33.25,74716800,0.75
1990-08-17,35.75,36.00,33.25,34.25,104755200,0.77
1990-08-16,36.50,37.25,36.00,36.00,62569600,0.81
1990-08-15,37.00,37.50,36.75,37.00,45283200,0.83
1990-08-14,38.25,38.25,36.50,37.00,97811200,0.83
1990-08-13,38.00,39.50,37.00,38.25,57382400,0.86
1990-08-10,39.25,39.25,37.50,38.25,60249600,0.86
1990-08-09,38.00,39.75,37.25,39.25,59680000,0.89
1990-08-08,38.00,38.25,36.50,37.13,114044800,0.84
1990-08-07,38.00,38.50,37.00,37.87,91920000,0.85
1990-08-06,37.00,39.00,36.00,37.25,118345600,0.84
1990-08-03,40.00,40.00,36.50,39.25,173862400,0.89
1990-08-02,41.00,41.50,40.00,40.25,110627200,0.91
1990-08-01,44.50,44.50,42.25,42.50,68611200,0.96
1990-07-31,43.25,44.50,43.25,44.50,35126400,1.00
1990-07-30,43.00,43.50,41.75,43.38,43232000,0.98
1990-07-27,43.75,44.25,43.25,43.50,39840000,0.98
1990-07-26,43.50,44.75,43.25,43.75,62960000,0.99
1990-07-25,43.25,43.75,42.75,43.50,53446400,0.98
1990-07-24,45.00,45.00,39.25,43.38,224918400,0.98
1990-07-23,45.00,45.25,44.00,44.50,99468800,1.00
1990-07-20,48.00,48.00,44.75,45.13,120438400,1.02
1990-07-19,48.00,48.25,47.00,47.75,60156800,1.08
1990-07-18,50.25,50.62,48.25,48.50,70755200,1.09
1990-07-17,51.50,52.00,50.25,50.50,103091200,1.14
1990-07-16,50.00,51.25,49.50,51.25,53625600,1.16
1990-07-13,48.87,51.13,48.75,50.00,93756800,1.13
1990-07-12,48.25,49.25,47.50,48.75,65094400,1.10
1990-07-11,46.25,48.25,46.00,48.00,73494400,1.08
1990-07-10,46.75,47.00,46.00,46.25,30601600,1.04
1990-07-09,47.00,47.25,46.25,46.75,33276800,1.05
1990-07-06,47.00,47.25,46.50,46.75,30704000,1.05
1990-07-05,47.50,47.87,46.75,47.00,41020800,1.06
1990-07-03,47.25,47.75,47.00,47.50,44345600,1.07
1990-07-02,47.00,47.50,46.75,47.50,36518400,1.07
1990-06-29,46.50,47.87,46.13,47.00,39324800,1.06
1990-06-28,46.00,46.25,45.75,46.13,38684800,1.04
1990-06-27,45.50,46.13,45.00,45.87,26713600,1.03
1990-06-26,45.50,46.25,45.25,45.50,43414400,1.03
1990-06-25,46.00,46.75,45.25,45.50,56723200,1.03
1990-06-22,47.50,48.00,46.00,46.00,44668800,1.04
1990-06-21,47.50,47.50,47.00,47.13,20921600,1.06
1990-06-20,47.25,47.50,47.00,47.50,17302400,1.07
1990-06-19,47.25,47.50,46.75,47.00,25152000,1.06
1990-06-18,48.00,48.00,46.75,47.00,39833600,1.06
1990-06-15,48.00,48.75,47.75,48.25,51769600,1.09
1990-06-14,47.75,48.75,47.25,48.00,51388800,1.08
1990-06-13,47.87,48.25,47.50,48.00,48124800,1.08
1990-06-12,47.75,48.25,47.00,47.87,47468800,1.08
1990-06-11,46.00,47.50,46.00,47.50,42704000,1.07
1990-06-08,47.00,47.00,45.75,46.50,47587200,1.05
1990-06-07,47.50,47.75,46.50,46.87,38406400,1.06
1990-06-06,46.75,47.75,46.50,47.75,39766400,1.08
1990-06-05,48.50,48.75,46.75,47.13,65532800,1.06
1990-06-04,47.50,48.50,46.75,48.50,61216000,1.09
1990-06-01,48.25,48.75,47.50,47.50,61049600,1.07
1990-05-31,47.50,48.25,47.25,48.25,41929600,1.09
1990-05-30,48.75,49.25,47.75,47.87,62412800,1.08
1990-05-29,47.50,48.75,47.50,48.62,43939200,1.10
1990-05-25,48.13,48.25,47.25,47.50,48870400,1.07
1990-05-24,48.00,48.75,47.75,48.25,108499200,1.09
1990-05-23,46.00,48.00,45.75,48.00,92352000,1.08
1990-05-22,45.50,46.25,45.50,46.00,98806400,1.04
1990-05-21,45.25,45.75,44.50,45.50,91987200,1.03
1990-05-18,44.50,45.25,44.50,45.13,73347200,1.02
1990-05-17,44.75,45.25,44.50,44.87,76249600,1.01
1990-05-16,44.50,44.75,43.75,44.75,75526400,1.01
1990-05-15,44.50,44.75,43.75,44.50,57804800,1.00
1990-05-14,45.00,45.38,44.50,44.50,124387200,1.00
1990-05-11,43.50,45.13,43.00,45.00,109225600,1.01
1990-05-10,43.50,43.75,42.25,43.50,67737600,0.98
1990-05-09,43.00,43.50,42.75,43.25,83737600,0.98
1990-05-08,43.25,43.50,42.25,43.00,28297600,0.97
1990-05-07,42.50,43.50,42.25,43.13,73984000,0.97
1990-05-04,41.50,42.50,41.25,42.25,76041600,0.95
1990-05-03,40.50,41.25,40.25,41.00,83414400,0.92
1990-05-02,39.50,40.25,39.50,40.25,54054400,0.91
1990-05-01,39.50,40.00,39.50,39.62,31152000,0.89
1990-04-30,39.25,39.75,38.75,39.50,29436800,0.89
1990-04-27,40.00,40.25,39.25,39.38,26105600,0.89
1990-04-26,40.00,40.25,39.25,40.00,35350400,0.90
1990-04-25,39.00,40.00,39.00,39.75,47836800,0.90
1990-04-24,39.75,39.75,38.75,39.00,36998400,0.88
1990-04-23,40.00,40.00,38.75,39.50,50425600,0.89
1990-04-20,40.25,40.75,39.75,40.00,88704000,0.90
1990-04-19,41.00,41.00,40.25,40.25,69942400,0.91
1990-04-18,42.50,42.62,41.00,41.00,72134400,0.92
1990-04-17,42.00,42.62,41.75,42.38,44934400,0.96
1990-04-16,42.75,43.00,42.25,42.50,63648000,0.96
1990-04-12,43.75,44.00,42.50,42.50,113734400,0.96
1990-04-11,42.75,43.75,42.50,42.75,88169600,0.96
1990-04-10,41.25,42.25,41.25,42.25,38060800,0.95
1990-04-09,41.25,41.75,41.00,41.50,28851200,0.94
1990-04-06,42.00,42.00,41.00,41.38,26636800,0.93
1990-04-05,42.25,42.50,41.75,42.00,38332800,0.95
1990-04-04,42.00,43.00,42.00,42.50,80499200,0.96
1990-04-03,41.50,42.38,41.50,42.25,32953600,0.95
1990-04-02,41.25,41.75,40.75,41.62,77910400,0.94
1990-03-30,41.75,42.75,41.75,41.75,44684800,0.94
1990-03-29,42.50,42.50,41.75,41.87,34473600,0.94
1990-03-28,42.75,43.00,42.25,42.50,31107200,0.96
1990-03-27,42.50,43.00,42.00,43.00,65660800,0.97
1990-03-26,42.50,43.00,42.25,42.62,19315200,0.96
1990-03-23,42.00,43.00,42.00,42.50,29168000,0.96
1990-03-22,42.25,42.50,41.50,42.00,54707200,0.95
1990-03-21,43.00,43.25,42.25,42.38,48704000,0.96
1990-03-20,43.50,43.75,42.75,43.00,86044800,0.97
1990-03-19,42.00,43.75,42.00,43.50,81865600,0.98