IBM.csv

Date,Open,High,Low,Close,Volume,Adj Close
2013-01-28,204.85,206.22,204.29,204.93,2823700,201.03
2013-01-25,204.45,205.18,204.13,204.97,3358900,201.07
2013-01-24,203.91,205.06,203.08,204.42,4447200,200.53
2013-01-23,203.50,208.58,203.36,204.72,12530500,200.82
2013-01-22,194.36,196.08,194.01,196.08,7172300,192.35
2013-01-18,194.03,195.00,193.80,194.47,4559600,190.77
2013-01-17,193.85,194.46,193.24,193.65,3881600,189.96
2013-01-16,192.00,193.18,191.35,192.59,2962900,188.92
2013-01-15,191.31,192.73,190.39,192.50,4172100,188.84
2013-01-14,192.82,193.28,191.75,192.62,4172200,188.95
2013-01-11,194.15,195.00,192.90,194.45,3880400,190.75
2013-01-10,192.65,192.96,191.28,192.88,3608100,189.21
2013-01-09,193.48,193.49,191.65,192.32,3212000,188.66
2013-01-08,192.92,193.30,191.60,192.87,3026900,189.20
2013-01-07,193.40,193.78,192.34,193.14,2862300,189.46
2013-01-04,194.19,194.46,192.78,193.99,3380200,190.30
2013-01-03,195.67,196.29,194.44,195.27,3644700,191.55
2013-01-02,194.09,196.35,193.80,196.35,4234100,192.61
2012-12-31,189.23,191.68,188.84,191.55,4684900,187.90
2012-12-28,191.11,192.22,189.83,189.83,3536600,186.22
2012-12-27,191.53,193.28,190.70,192.71,3967600,189.04
2012-12-26,192.21,193.53,190.95,191.95,2776500,188.30
2012-12-24,193.05,193.83,192.02,192.40,1631200,188.74
2012-12-21,193.10,194.50,191.57,193.42,8225300,189.74
2012-12-20,194.47,194.95,193.16,194.77,4184500,191.06
2012-12-19,195.46,196.45,195.00,195.08,4270500,191.37
2012-12-18,193.85,195.92,193.84,195.69,4125900,191.96
2012-12-17,191.76,193.91,191.76,193.62,3792400,189.93
2012-12-14,191.69,193.40,191.26,191.76,3826900,188.11
2012-12-13,192.18,193.05,191.37,191.99,3623200,188.34
2012-12-12,194.60,194.75,192.46,192.95,4241900,189.28
2012-12-11,193.18,194.80,193.15,194.20,4144000,190.50
2012-12-10,192.17,193.54,191.65,192.62,3438500,188.95
2012-12-07,190.14,192.20,190.11,191.95,4091300,188.30
2012-12-06,189.17,190.18,188.41,189.70,3216600,186.09
2012-12-05,189.01,189.46,186.94,188.65,4202100,185.06
2012-12-04,189.71,190.75,189.02,189.36,3990700,185.76
2012-12-03,190.76,191.30,188.36,189.48,3349600,185.87
2012-11-30,191.75,192.00,189.50,190.07,4936400,186.45
2012-11-29,192.75,192.90,190.20,191.53,4077900,187.88
2012-11-28,190.98,192.04,189.27,191.98,3603600,188.33
2012-11-27,192.08,193.05,191.00,191.23,3290900,187.59
2012-11-26,192.45,193.37,191.77,192.88,5210300,189.21
2012-11-23,191.00,193.49,190.80,193.49,3877600,189.81
2012-11-21,189.30,190.89,188.95,190.29,5189600,186.67
2012-11-20,189.88,190.11,188.25,189.20,3170200,185.60
2012-11-19,188.62,190.39,188.30,190.35,3588900,186.73
2012-11-16,186.33,187.56,185.10,186.94,4660800,183.38
2012-11-15,185.83,187.20,184.78,185.85,3411700,182.31
2012-11-14,189.14,189.27,185.28,185.51,4404400,181.98
2012-11-13,188.39,190.88,188.25,188.32,3406700,184.74
2012-11-12,190.03,190.77,187.41,189.25,3067400,185.65
2012-11-09,189.85,191.64,188.88,189.64,3671600,186.03
2012-11-08,191.40,191.81,190.09,190.10,3542200,186.48
2012-11-07,193.36,193.68,191.16,191.16,4746200,187.52
2012-11-06,195.26,196.75,194.68,195.07,3281000,190.52
2012-11-05,192.36,194.97,192.01,194.14,2736200,189.61
2012-11-02,197.53,198.00,193.29,193.43,4260100,188.92
2012-11-01,194.68,197.89,194.55,197.15,3758800,192.55
2012-10-31,194.80,196.41,193.63,194.53,6052300,190.00
2012-10-26,191.49,193.87,191.47,193.27,4006500,188.76
2012-10-25,191.41,192.44,190.71,191.60,3249600,187.13
2012-10-24,192.44,193.29,190.56,190.72,3738000,186.27
2012-10-23,193.53,194.00,190.94,191.25,4427400,186.79
2012-10-22,193.71,194.68,192.44,194.40,4402500,189.87
2012-10-19,195.29,196.08,193.18,193.36,6620300,188.85
2012-10-18,199.91,200.14,194.07,194.96,9295900,190.42
2012-10-17,201.21,203.41,198.55,200.63,12673900,195.95
2012-10-16,209.94,211.00,209.47,211.00,5632100,206.08
2012-10-15,208.88,209.40,207.82,208.93,3060900,204.06
2012-10-12,205.64,207.96,205.56,207.80,2712000,202.96
2012-10-11,206.57,207.27,205.63,205.76,2910000,200.96
2012-10-10,207.82,208.23,205.05,205.82,4024500,201.02
2012-10-09,209.95,210.74,207.70,207.99,3580400,203.14
2012-10-08,210.02,210.64,209.21,209.82,1982600,204.93
2012-10-05,211.15,211.79,210.06,210.59,2858400,205.68
2012-10-04,210.28,210.97,208.53,210.39,2957500,205.49
2012-10-03,209.94,211.30,209.30,210.51,3192300,205.60
2012-10-02,210.96,211.47,208.50,209.84,3321000,204.95
2012-10-01,208.01,211.75,207.94,210.47,5456900,205.56
2012-09-28,205.66,208.32,205.31,207.45,4910900,202.61
2012-09-27,204.37,206.90,204.14,205.91,2771900,201.11
2012-09-26,205.05,205.98,203.90,204.00,3423300,199.24
2012-09-25,205.60,207.32,204.95,204.98,3345200,200.20
2012-09-24,205.02,206.06,204.90,205.29,3511100,200.50
2012-09-21,207.36,207.94,205.92,205.98,12771500,201.18
2012-09-20,205.85,206.99,205.30,206.18,3739100,201.37
2012-09-19,207.55,207.57,206.01,206.43,2605600,201.62
2012-09-18,206.88,207.88,206.48,207.07,2476100,202.24
2012-09-17,205.55,207.99,205.55,207.15,3275100,202.32
2012-09-14,206.24,207.65,206.05,206.81,4057100,201.99
2012-09-13,204.38,206.81,203.46,206.36,3879600,201.55
2012-09-12,203.52,204.65,202.96,203.77,3284000,199.02
2012-09-11,200.55,203.46,200.51,203.27,3910600,198.53
2012-09-10,199.39,201.82,198.73,200.95,4208000,196.27
2012-09-07,199.12,199.50,198.08,199.50,3413700,194.85
2012-09-06,196.26,199.46,196.11,199.10,3931700,194.46
2012-09-05,194.41,195.85,193.89,195.04,3312500,190.49
2012-09-04,196.61,197.17,193.25,194.54,4514400,190.01
2012-08-31,194.31,195.95,193.46,194.85,3193300,190.31
2012-08-30,194.77,195.47,193.18,193.37,2740900,188.86
2012-08-29,195.13,196.04,194.90,195.08,2141400,190.53
2012-08-28,195.56,196.11,194.50,194.87,2539200,190.33
2012-08-27,197.96,198.30,195.61,195.69,2498800,191.13
2012-08-24,194.96,198.11,194.20,197.77,2639500,193.16
2012-08-23,197.04,197.37,195.44,195.70,2757400,191.14
2012-08-22,198.64,198.65,196.90,197.25,3296100,192.65
2012-08-21,200.99,201.00,198.37,198.65,3111300,194.02
2012-08-20,200.69,201.13,200.03,200.50,2336000,195.83
2012-08-17,201.08,202.00,200.66,201.22,2551800,196.53
2012-08-16,198.77,201.32,198.12,200.84,2729500,196.16
2012-08-15,198.90,199.33,197.92,198.40,2111800,193.78
2012-08-14,198.88,199.33,197.72,198.29,2562300,193.67
2012-08-13,198.88,199.98,197.79,199.01,2418300,194.37
2012-08-10,197.87,199.37,197.24,199.29,2600500,194.64
2012-08-09,198.62,199.46,197.89,198.42,2160100,193.79
2012-08-08,198.27,199.69,198.16,199.03,2068300,194.39
2012-08-07,199.43,200.88,198.80,199.93,3209400,194.44
2012-08-06,198.76,199.94,198.52,198.76,2337800,193.30
2012-08-03,196.48,198.95,196.16,198.52,3278100,193.07
2012-08-02,194.16,196.60,193.02,194.45,2812600,189.11
2012-08-01,196.96,197.85,194.72,195.18,2559300,189.82
2012-07-31,196.50,197.58,195.88,195.98,3507000,190.60
2012-07-30,196.32,197.84,195.92,196.68,2787000,191.28
2012-07-27,195.10,197.41,193.95,196.39,4177300,191.00
2012-07-26,193.49,194.95,192.57,193.95,3282900,188.62
2012-07-25,190.31,192.77,189.32,191.08,3833800,185.83
2012-07-24,190.92,191.32,188.56,190.34,3597100,185.11
2012-07-23,189.78,191.30,188.20,190.83,3904500,185.59
2012-07-20,194.09,194.90,192.17,192.45,4789700,187.16
2012-07-19,193.40,196.85,192.97,195.34,10395400,189.98
2012-07-18,184.15,188.59,183.55,188.25,8019500,183.08
2012-07-17,185.73,186.29,183.20,183.65,5158600,178.61
2012-07-16,185.58,186.10,184.58,184.79,3144400,179.72
2012-07-13,183.46,186.33,183.03,186.01,3933000,180.90
2012-07-12,184.25,184.39,181.85,183.09,4931300,178.06
2012-07-11,186.22,187.36,183.51,185.25,5456100,180.16
2012-07-10,190.30,191.14,185.60,186.26,4690300,181.14
2012-07-09,190.76,191.00,188.05,189.67,3988100,184.46
2012-07-06,193.92,193.94,189.74,191.41,4952900,186.15
2012-07-05,194.88,196.85,193.63,195.29,2690200,189.93
2012-07-03,195.46,196.34,194.91,195.93,1450400,190.55
2012-07-02,196.36,197.20,194.85,195.83,2827000,190.45
2012-06-29,194.55,195.81,192.41,195.58,5259600,190.21
2012-06-28,191.23,192.08,188.90,191.40,3967300,186.14
2012-06-27,192.14,193.70,190.90,193.00,2762700,187.70
2012-06-26,193.54,193.68,190.75,191.95,3435900,186.68
2012-06-25,192.48,193.39,191.68,192.86,3211600,187.56
2012-06-22,193.87,194.88,193.22,193.70,8823000,188.38
2012-06-21,199.07,199.45,193.19,193.39,4316600,188.08
2012-06-20,198.70,199.74,197.50,198.78,3378200,193.32
2012-06-19,198.83,199.99,198.80,198.93,3297600,193.47
2012-06-18,197.57,199.64,197.17,198.29,3378900,192.84
2012-06-15,196.08,199.27,195.40,199.10,6389000,193.63
2012-06-14,193.00,195.83,192.74,195.10,3585000,189.74
2012-06-13,194.36,195.19,192.35,193.10,4113400,187.80
2012-06-12,192.14,194.67,192.14,194.55,3023700,189.21
2012-06-11,196.60,196.70,192.37,192.51,3273300,187.22
2012-06-08,193.71,195.14,192.70,195.14,2479200,189.78
2012-06-07,195.28,195.83,193.94,194.44,3701100,189.10
2012-06-06,190.78,194.00,190.02,193.99,3641300,188.66
2012-06-05,187.92,189.85,187.56,189.20,3556500,184.00
2012-06-04,188.34,189.38,187.00,188.54,4624500,183.36
2012-06-01,190.12,191.72,188.60,189.08,5206400,183.89
2012-05-31,194.10,194.93,192.00,192.90,9287500,187.60
2012-05-30,194.80,195.47,193.77,194.53,3602500,189.19
2012-05-29,195.22,198.08,195.22,196.46,3618500,191.06
2012-05-25,195.11,196.00,194.00,194.30,2901900,188.96
2012-05-24,195.99,196.28,194.00,196.09,3569300,190.70
2012-05-23,195.53,196.49,193.20,196.12,4100000,190.73
2012-05-22,198.04,198.26,196.06,196.82,3567100,191.41
2012-05-21,195.98,197.93,194.63,197.76,3831700,192.33
2012-05-18,198.78,198.78,195.16,195.88,5737100,190.50
2012-05-17,199.67,200.79,197.64,197.89,5626300,192.46
2012-05-16,199.42,201.35,198.18,199.73,5001000,194.24
2012-05-15,199.44,201.47,198.76,199.04,2987400,193.57
2012-05-14,199.92,200.71,198.56,199.44,3029200,193.96
2012-05-11,199.96,202.12,199.95,201.17,2391500,195.65
2012-05-10,201.00,203.25,200.02,200.60,3830500,195.09
2012-05-09,199.99,203.00,199.06,201.23,3742500,195.70
2012-05-08,202.44,203.06,199.72,201.48,3881500,195.95
2012-05-07,203.96,204.77,202.90,203.75,3373400,197.33
2012-05-04,206.47,207.11,204.40,204.99,4023600,198.53
2012-05-03,208.27,208.92,206.55,207.24,2826600,200.71
2012-05-02,206.97,208.27,206.91,208.06,2360300,201.50
2012-05-01,207.18,208.93,206.71,208.00,2715900,201.44
2012-04-30,206.71,207.96,206.32,207.08,2773200,200.55
2012-04-27,206.47,208.17,205.91,206.81,3496900,200.29
2012-04-26,203.40,206.21,203.40,205.58,3302700,199.10
2012-04-25,202.02,203.69,201.80,203.57,4003400,197.15
2012-04-24,199.06,202.48,198.87,200.00,5626300,193.70
2012-04-23,197.89,199.10,196.79,198.62,3618800,192.36
2012-04-20,199.83,200.12,199.09,199.60,4758200,193.31
2012-04-19,200.03,201.26,197.52,199.51,5762900,193.22
2012-04-18,202.43,204.07,200.00,200.13,10153500,193.82
2012-04-17,204.57,207.64,204.15,207.45,6065500,200.91
2012-04-16,204.74,205.97,202.72,202.72,3826600,196.33
2012-04-13,204.32,204.65,202.80,202.80,3767000,196.41
2012-04-12,202.80,205.56,202.64,205.32,2929600,198.85
2012-04-11,203.99,204.32,202.46,202.58,3366200,196.19
2012-04-10,204.94,205.74,202.17,202.33,4132900,195.95
2012-04-09,204.40,206.17,203.37,204.94,3326900,198.48
2012-04-05,205.15,205.68,204.46,205.47,3809000,198.99
2012-04-04,206.22,206.98,205.19,206.05,4404000,199.56
2012-04-03,209.31,210.69,208.54,209.50,4091500,202.90
2012-04-02,208.96,209.69,208.09,209.47,3387900,202.87
2012-03-30,208.74,209.12,208.01,208.65,3215200,202.07
2012-03-29,206.09,208.50,206.02,208.27,3403700,201.71
2012-03-28,207.44,208.69,206.27,207.29,3265700,200.76
2012-03-27,208.46,208.66,207.00,207.18,2704500,200.65
2012-03-26,206.45,207.92,206.32,207.77,3418200,201.22
2012-03-23,205.89,205.96,204.56,205.48,3036200,199.00
2012-03-22,204.00,205.99,203.96,205.49,3307800,199.01
2012-03-21,204.32,205.77,204.30,204.69,3329900,198.24
2012-03-20,204.74,205.00,203.70,204.25,3695100,197.81
2012-03-19,205.71,206.53,204.50,205.72,3763200,199.24
2012-03-16,207.03,207.52,206.01,206.01,9637000,199.52
2012-03-15,204.94,206.18,204.74,206.00,3621100,199.51
2012-03-14,203.78,205.15,203.64,204.72,4602300,198.27
2012-03-13,201.72,203.90,201.61,203.78,4866000,197.36
2012-03-12,200.93,201.57,200.23,201.00,3119700,194.66
2012-03-09,199.98,201.10,199.72,200.62,3178200,194.30
2012-03-08,199.24,199.99,198.65,199.81,3145800,193.51
2012-03-07,198.09,198.57,197.31,197.77,3346900,191.54
2012-03-06,199.14,199.64,196.81,197.26,5214700,191.04
2012-03-05,198.36,201.19,198.30,200.66,6938000,194.34
2012-03-02,197.10,198.89,197.06,198.81,3727400,192.54
2012-03-01,197.23,198.47,196.93,197.53,3560300,191.30
2012-02-29,197.86,199.17,196.45,196.73,5117100,190.53
2012-02-28,197.75,198.96,197.43,197.98,3167400,191.74
2012-02-27,196.78,198.71,196.10,197.53,3758400,191.30
2012-02-24,198.38,198.56,196.61,197.76,3353200,191.53
2012-02-23,193.87,199.23,193.28,197.61,8032700,191.38
2012-02-22,193.03,194.74,192.75,193.87,3275800,187.76
2012-02-21,193.73,194.24,192.46,193.39,3293600,187.29
2012-02-17,193.71,193.86,192.30,193.42,3746500,187.32
2012-02-16,192.61,193.25,192.00,193.02,3525500,186.94
2012-02-15,192.31,193.44,191.26,192.25,4020900,186.19
2012-02-14,191.76,192.60,190.83,192.22,3398100,186.16
2012-02-13,193.31,193.69,191.74,192.62,2458800,186.55
2012-02-10,191.76,192.43,191.28,192.42,3391100,186.36
2012-02-09,193.03,194.46,192.55,193.13,3876400,187.04
2012-02-08,192.78,193.58,191.73,192.95,3803800,186.87
2012-02-07,192.45,194.14,191.97,193.35,3433000,186.53
2012-02-06,192.48,193.76,192.00,192.82,3639800,186.02
2012-02-03,192.93,194.13,192.54,193.64,4521700,186.81
2012-02-02,192.72,193.33,191.33,191.53,3907300,184.77
2012-02-01,193.21,194.81,192.41,192.62,5088800,185.83
2012-01-31,193.09,193.10,191.00,192.60,4826800,185.81
2012-01-30,189.39,192.73,188.22,192.50,4359000,185.71
2012-01-27,190.01,191.77,189.81,190.46,3360400,183.74
2012-01-26,191.79,192.79,190.47,190.98,4004700,184.24
2012-01-25,191.33,192.24,189.61,191.73,4359700,184.97
2012-01-24,188.63,192.30,188.52,191.93,5345700,185.16
2012-01-23,187.91,190.52,187.67,189.98,5751700,183.28
2012-01-20,185.77,188.97,184.75,188.52,12849700,181.87
2012-01-19,181.79,182.36,180.35,180.52,8567200,174.15
2012-01-18,179.83,181.60,179.50,181.07,4600600,174.68
2012-01-17,180.36,182.00,179.32,180.00,6003400,173.65
2012-01-13,179.48,179.61,177.35,179.16,5279200,172.84
2012-01-12,181.86,181.91,178.38,180.55,6881000,174.18
2012-01-11,180.73,182.81,180.50,182.32,4110800,175.89
2012-01-10,183.23,183.72,181.20,181.31,5161000,174.91
2012-01-09,182.20,182.27,180.27,181.59,5201200,175.18
2012-01-06,184.39,184.48,182.31,182.54,4897100,176.10
2012-01-05,184.81,185.03,183.10,184.66,4463100,178.15
2012-01-04,185.57,186.33,184.94,185.54,4346700,178.99
2012-01-03,186.73,188.71,186.00,186.30,5646000,179.73
2011-12-30,186.33,186.48,183.85,183.88,3530900,177.39
2011-12-29,184.07,186.23,184.01,186.18,2941600,179.61
2011-12-28,185.19,185.40,183.34,183.99,2872000,177.50
2011-12-27,184.97,185.85,184.39,184.95,2775200,178.43
2011-12-23,183.11,184.85,181.89,184.75,3052300,178.23
2011-12-22,182.71,182.80,181.00,182.04,5052000,175.62
2011-12-21,183.22,183.50,179.04,181.47,9282500,175.07
2011-12-20,185.50,187.33,184.76,187.24,4740100,180.63
2011-12-19,184.51,184.69,182.25,182.89,5039900,176.44
2011-12-16,188.01,188.01,181.91,183.57,11849400,177.09
2011-12-15,190.48,191.20,186.89,187.48,4474500,180.87
2011-12-14,189.84,190.28,188.00,188.72,5057700,182.06
2011-12-13,193.46,194.30,190.64,191.15,5008400,184.41
2011-12-12,193.64,193.90,191.22,192.18,3796100,185.40
2011-12-09,192.91,194.87,192.40,194.56,4847900,187.70
2011-12-08,192.48,193.80,191.07,191.58,4369000,184.82
2011-12-07,191.99,194.90,191.28,194.05,5081700,187.20
2011-12-06,190.65,193.53,190.32,192.94,4144900,186.13
2011-12-05,191.18,193.61,190.38,190.84,5699400,184.11
2011-12-02,189.92,191.33,189.45,189.66,4962200,182.97
2011-12-01,187.01,189.99,186.77,189.45,4858800,182.77
2011-11-30,184.57,188.35,184.21,188.00,7836800,181.37
2011-11-29,182.02,183.31,180.84,180.94,3661600,174.56
2011-11-28,182.71,182.93,180.67,182.21,4524200,175.78
2011-11-25,178.01,179.56,177.06,177.06,2232800,170.81
2011-11-23,180.67,181.49,177.52,177.95,4800900,171.67
2011-11-22,182.22,182.98,180.29,181.31,4178600,174.91
2011-11-21,183.37,183.96,180.00,181.48,5145100,175.08
2011-11-18,186.71,186.97,184.66,185.24,4440900,178.71
2011-11-17,186.81,188.83,183.39,185.73,5840500,179.18
2011-11-16,187.82,189.90,186.30,186.62,4616800,180.04
2011-11-15,187.49,189.97,185.64,188.75,4585300,182.09
2011-11-14,189.17,189.84,186.85,187.35,6038600,180.74
2011-11-11,185.27,187.83,185.14,187.38,3665300,180.77
2011-11-10,183.58,184.77,181.87,183.35,3881600,176.88
2011-11-09,184.20,185.24,181.16,182.24,5494800,175.81
2011-11-08,187.48,187.88,185.51,187.25,4330600,180.64
2011-11-07,186.22,187.73,184.75,187.32,3530800,179.99
2011-11-04,186.27,187.14,184.74,186.38,3237600,179.09
2011-11-03,185.13,187.78,184.02,187.30,4953500,179.97
2011-11-02,184.00,185.25,183.03,183.92,4136600,176.72
2011-11-01,181.55,183.26,180.74,181.35,5881200,174.25
2011-10-31,185.59,186.91,184.63,184.63,4710000,177.40
2011-10-28,185.57,188.07,185.28,187.45,5009800,180.11
2011-10-27,184.99,187.00,183.18,185.88,7057800,178.60
2011-10-26,181.74,182.28,179.03,181.97,5387700,174.85
2011-10-25,181.66,182.97,180.01,180.36,5373100,173.30
2011-10-24,181.51,183.39,180.62,182.25,5890600,175.12
2011-10-21,179.11,181.67,178.75,181.63,8054200,174.52
2011-10-20,178.13,179.24,176.17,177.25,7513800,170.31
2011-10-19,179.68,179.81,177.01,177.39,6708300,170.45
2011-10-18,178.00,179.38,176.25,178.90,15729400,171.90
2011-10-17,189.71,190.16,185.90,186.59,8790300,179.29
2011-10-14,188.19,190.53,187.73,190.53,5368200,183.07
2011-10-13,184.97,187.50,184.50,186.82,4399200,179.51
2011-10-12,186.08,188.00,185.65,186.12,5338200,178.84
2011-10-11,184.59,186.00,184.11,185.00,5330500,177.76
2011-10-10,183.00,186.63,182.90,186.62,5784800,179.32
2011-10-07,182.32,183.72,181.64,182.39,6842600,175.25
2011-10-06,176.81,181.99,175.66,181.69,7180900,174.58
2011-10-05,174.57,177.30,172.68,176.85,5851700,169.93
2011-10-04,171.54,175.07,168.88,174.74,9200000,167.90
2011-10-03,174.36,177.92,173.04,173.29,9042600,166.51
2011-09-30,176.01,178.27,174.75,174.87,7807400,168.03
2011-09-29,179.69,180.91,175.53,179.17,6944300,172.16
2011-09-28,177.97,180.75,177.08,177.55,7732200,170.60
2011-09-27,176.82,179.62,176.43,177.71,7638800,170.75
2011-09-26,170.96,174.70,169.86,174.51,6745700,167.68
2011-09-23,166.99,169.54,165.76,169.34,5586600,162.71
2011-09-22,168.33,169.97,166.50,168.62,8195600,162.02
2011-09-21,175.00,177.67,172.62,173.02,7043100,166.25
2011-09-20,173.57,177.43,172.70,174.72,6209600,167.88
2011-09-19,169.50,173.87,169.43,173.13,4755600,166.35
2011-09-16,171.33,172.99,169.74,172.99,11048100,166.22
2011-09-15,168.64,170.16,167.23,170.09,5464400,163.43
2011-09-14,164.01,169.66,161.99,167.24,6980700,160.69
2011-09-13,163.64,163.92,161.54,163.43,4723800,157.03
2011-09-12,160.04,162.44,158.76,162.42,5247200,156.06
2011-09-09,164.57,165.19,160.81,161.37,6743900,155.05
2011-09-08,167.00,169.58,165.10,165.25,6027200,158.78
2011-09-07,167.28,167.90,166.16,167.31,6796600,160.76
2011-09-06,163.06,165.55,162.20,165.11,5761200,158.65
2011-09-02,167.69,168.93,166.00,166.98,4979100,160.44
2011-09-01,172.71,173.68,170.12,170.33,5463900,163.66
2011-08-31,173.29,173.72,170.71,171.91,6074200,165.18
2011-08-30,172.06,173.51,170.88,172.51,4477700,165.76
2011-08-29,170.58,172.72,170.36,172.62,5293400,165.86
2011-08-26,164.85,169.33,163.28,169.14,6438200,162.52
2011-08-25,167.52,168.53,164.85,165.58,6751600,159.10
2011-08-24,164.13,166.83,163.35,166.76,6427000,160.23
2011-08-23,160.65,164.59,159.53,164.32,6923300,157.89
2011-08-22,161.35,161.68,157.62,158.98,7249100,152.76
2011-08-19,162.17,163.94,157.13,157.54,14068600,151.37
2011-08-18,166.32,166.46,160.16,163.83,15082600,157.42
2011-08-17,171.57,172.99,169.89,171.48,5129700,164.77
2011-08-16,172.19,172.19,169.00,171.24,5585400,164.54
2011-08-15,171.32,174.00,170.39,172.99,7645400,166.22
2011-08-12,168.50,169.38,165.83,168.20,5187000,161.62
2011-08-11,164.10,168.77,162.94,166.73,9175600,160.20
2011-08-10,168.18,169.23,161.85,162.54,13993600,156.18
2011-08-09,167.46,171.05,162.00,170.61,12517600,163.93
2011-08-08,168.83,172.61,166.00,166.22,15804900,159.71
2011-08-05,172.10,174.22,166.52,172.98,11871800,165.49
2011-08-04,176.50,177.92,171.18,171.48,11022300,164.05
2011-08-03,177.67,179.23,175.41,178.83,6722000,171.09
2011-08-02,179.95,182.29,177.86,178.05,5770400,170.34
2011-08-01,182.60,183.69,178.50,180.75,5842700,172.92
2011-07-29,180.26,183.43,179.73,181.85,6665600,173.98
2011-07-28,181.06,183.27,180.88,181.80,4478800,173.93
2011-07-27,182.01,182.91,180.93,181.35,5806800,173.50
2011-07-26,182.94,184.05,182.65,182.93,4356200,175.01
2011-07-25,183.89,184.96,183.28,183.70,4987000,175.74
2011-07-22,184.64,185.63,184.26,185.18,4516100,177.16
2011-07-21,183.59,185.50,182.90,184.90,4958400,176.89
2011-07-20,183.84,184.42,183.00,183.65,5901100,175.70
2011-07-19,178.74,185.21,178.65,185.21,13245600,177.19
2011-07-18,174.73,176.46,173.58,175.28,8879700,167.69
2011-07-15,175.08,175.94,174.07,175.54,5347100,167.94
2011-07-14,174.40,176.10,173.84,174.23,4613100,166.68
2011-07-13,174.90,176.32,174.00,174.32,4074800,166.77
2011-07-12,174.93,175.37,173.89,174.05,5036800,166.51
2011-07-11,174.90,176.15,174.61,174.99,4766500,167.41
2011-07-08,175.49,176.49,175.01,176.49,4399900,168.85
2011-07-07,176.78,177.27,176.12,176.48,5905600,168.84
2011-07-06,175.19,177.77,175.09,177.71,5885900,170.01
2011-07-05,173.52,175.43,173.52,175.43,4586500,167.83
2011-07-01,171.61,174.65,171.49,174.54,5181700,166.98
2011-06-30,171.11,172.45,170.75,171.55,5105200,164.12
2011-06-29,170.61,170.86,169.82,170.54,3817100,163.15
2011-06-28,168.33,170.70,168.01,170.01,4850000,162.65
2011-06-27,165.74,168.24,165.21,167.62,4446700,160.36
2011-06-24,165.85,165.94,164.57,165.07,4402600,157.92
2011-06-23,164.06,166.73,163.80,166.12,5271500,158.93
2011-06-22,165.59,166.81,165.10,165.68,3960500,158.51
2011-06-21,165.20,166.75,164.00,166.22,5387300,159.02
2011-06-20,163.70,165.61,163.59,165.02,3956100,157.87
2011-06-17,164.24,165.10,163.58,164.44,7149700,157.32
2011-06-16,162.06,163.63,161.78,162.67,4861100,155.63
2011-06-15,162.75,163.41,161.52,162.33,5225600,155.30
2011-06-14,163.87,164.57,163.65,164.12,7050000,157.01
2011-06-13,163.17,164.46,162.73,163.17,5099600,156.10
2011-06-10,164.57,164.84,162.87,163.18,4683300,156.11
2011-06-09,165.01,165.96,164.76,164.84,4299800,157.70
2011-06-08,163.27,164.85,163.26,164.34,3850800,157.22
2011-06-07,165.11,165.24,163.61,163.69,4187000,156.60
2011-06-06,164.76,165.58,164.27,164.75,3619700,157.62
2011-06-03,164.30,165.89,164.13,165.05,5230500,157.90
2011-06-02,166.44,167.10,165.71,166.09,3854100,158.90
2011-06-01,168.90,169.58,166.50,166.56,5134600,159.35
2011-05-31,168.44,169.89,167.82,168.93,9123400,161.61
2011-05-27,167.91,168.47,167.00,167.50,3277600,160.25
2011-05-26,167.46,167.50,165.90,167.18,5771300,159.94
2011-05-25,167.75,168.40,167.51,167.75,3882100,160.49
2011-05-24,168.50,168.67,167.51,167.99,4643600,160.72
2011-05-23,168.58,168.69,167.07,168.26,5144000,160.97
2011-05-20,170.40,171.15,169.38,170.16,4869900,162.79
2011-05-19,170.86,171.40,169.32,170.59,3538300,163.20
2011-05-18,170.10,171.19,169.46,170.44,4154300,163.06
2011-05-17,167.85,171.41,166.53,170.50,8773200,163.12
2011-05-16,169.81,170.64,168.31,168.86,4662200,161.55
2011-05-13,171.70,172.15,169.44,169.92,5167400,162.56
2011-05-12,169.65,172.77,168.65,172.24,5138500,164.78
2011-05-11,170.30,170.52,167.82,169.50,4663200,162.16
2011-05-10,169.25,170.90,169.22,170.38,4934800,163.00
2011-05-09,168.39,169.85,168.31,169.10,3594800,161.78
2011-05-06,169.03,170.15,168.24,168.89,4839400,161.58
2011-05-05,170.47,170.87,167.50,168.46,7332000,160.45
2011-05-04,172.36,172.62,169.59,170.62,6890300,162.50
2011-05-03,172.00,173.48,171.23,172.87,5007700,164.65
2011-05-02,172.11,173.54,171.49,172.15,5396200,163.96
2011-04-29,171.10,173.00,170.48,170.58,5587700,162.47
2011-04-28,169.99,171.38,169.70,170.78,5087700,162.66
2011-04-27,168.61,170.59,168.46,170.37,5299700,162.27
2011-04-26,167.99,169.20,167.40,168.49,7300000,160.48
2011-04-25,167.65,168.77,167.23,167.67,3583800,159.69
2011-04-21,165.63,168.45,164.86,168.28,6158400,160.28
2011-04-20,163.10,165.89,162.19,164.75,10891800,156.91
2011-04-19,165.71,166.38,164.44,165.40,6547100,157.53
2011-04-18,164.64,166.16,162.86,165.94,6160700,158.05
2011-04-15,165.00,166.34,164.87,166.21,5287400,158.30
2011-04-14,163.84,165.36,163.16,164.97,4699100,157.12
2011-04-13,163.97,164.93,163.66,163.95,4181900,156.15
2011-04-12,163.36,163.77,162.30,163.25,3860600,155.49
2011-04-11,163.44,164.00,163.11,163.95,4139000,156.15
2011-04-08,164.35,164.38,163.16,164.05,3324100,156.25
2011-04-07,164.10,164.55,163.28,164.38,3666700,156.56
2011-04-06,164.34,164.75,163.81,164.04,3774800,156.24
2011-04-05,163.81,164.70,163.62,163.99,3612000,156.19
2011-04-04,164.42,164.73,163.58,164.25,3225100,156.44
2011-04-01,163.70,164.42,163.04,164.27,4381900,156.46
2011-03-31,163.40,164.06,163.07,163.07,3860800,155.31
2011-03-30,163.55,163.99,163.02,163.60,3394100,155.82
2011-03-29,161.34,163.09,161.15,162.88,3456700,155.13
2011-03-28,161.54,162.58,161.12,161.37,3972800,153.69
2011-03-25,160.98,162.74,160.76,162.18,5348100,154.47
2011-03-24,160.23,160.71,158.84,160.04,5145800,152.43
2011-03-23,158.00,160.08,157.53,159.53,4782500,151.94
2011-03-22,158.56,158.61,157.52,158.00,4311400,150.48
2011-03-21,157.64,159.63,157.07,157.68,5784000,150.18
2011-03-18,156.50,156.95,154.32,155.89,11450000,148.48
2011-03-17,154.00,154.50,152.70,154.18,7376400,146.85
2011-03-16,156.52,156.98,151.71,153.00,12195300,145.72
2011-03-15,157.35,159.64,156.88,159.02,6475800,151.46
2011-03-14,161.16,161.98,160.09,161.39,4300500,153.71
2011-03-11,162.40,163.24,160.84,162.43,4271000,154.70
2011-03-10,164.64,164.67,161.38,162.02,7041400,154.31
2011-03-09,163.47,167.72,163.28,165.86,9086600,157.97
2011-03-08,159.70,163.43,159.21,162.28,5384800,154.56
2011-03-07,161.60,162.98,158.85,159.93,5312000,152.32
2011-03-04,163.40,164.31,160.65,161.83,4910700,154.13
2011-03-03,161.42,164.00,161.27,163.48,4057800,155.70
2011-03-02,159.43,161.11,159.41,160.16,3413000,152.54
2011-03-01,163.15,163.15,159.88,159.97,4382800,152.36
2011-02-28,162.36,162.99,161.24,161.88,4773000,154.18
2011-02-25,161.06,162.34,160.86,162.28,4518400,154.56
2011-02-24,159.63,161.27,159.03,160.77,5707500,153.12
2011-02-23,161.81,162.68,160.14,160.18,5998100,152.56
2011-02-22,163.57,164.26,161.78,161.95,5209300,154.25
2011-02-18,164.46,164.84,164.10,164.84,4245000,157.00
2011-02-17,163.30,164.67,162.85,164.24,3230500,156.43
2011-02-16,163.33,163.60,162.75,163.40,3216000,155.63
2011-02-15,162.89,163.57,162.52,162.84,3768700,155.09
2011-02-14,164.18,164.38,162.85,163.22,4129800,155.46
2011-02-11,163.98,165.01,163.31,163.85,5185200,156.06
2011-02-10,163.90,165.00,163.18,164.09,5737800,156.29
2011-02-09,165.62,165.97,164.10,164.65,4633600,156.82
2011-02-08,164.82,166.25,164.32,166.05,5612600,158.15
2011-02-07,164.08,164.99,164.02,164.82,4928100,156.36
2011-02-04,163.48,164.14,163.22,164.00,3755200,155.58
2011-02-03,163.16,164.20,162.81,163.53,4683400,155.14
2011-02-02,163.40,163.60,162.61,163.30,3904000,154.92
2011-02-01,162.11,163.94,162.00,163.56,5831300,155.17
2011-01-31,159.18,162.00,158.68,162.00,7197200,153.69
2011-01-28,161.05,161.92,158.67,159.21,6725600,151.04
2011-01-27,161.43,162.18,160.86,161.07,4878300,152.80
2011-01-26,161.67,161.90,160.42,161.04,5353100,152.78
2011-01-25,159.21,164.35,159.00,161.44,8260800,153.15
2011-01-24,155.42,159.79,155.33,159.63,7285100,151.44
2011-01-21,156.40,156.78,154.96,155.50,7009000,147.52
2011-01-20,154.53,155.96,154.45,155.80,7439900,147.80
2011-01-19,153.26,156.13,152.83,155.69,12141000,147.70
2011-01-18,149.82,151.46,149.38,150.65,9176900,142.92
2011-01-14,148.89,150.00,148.47,150.00,4544200,142.30
2011-01-13,149.24,149.29,148.25,148.82,3445800,141.18
2011-01-12,147.99,149.29,147.67,149.10,4091500,141.45
2011-01-11,148.20,148.35,146.75,147.28,4163600,139.72
2011-01-10,147.58,148.06,147.23,147.64,3633400,140.06
2011-01-07,148.79,148.86,146.94,147.93,4135700,140.34
2011-01-06,147.13,148.79,146.82,148.66,5029200,141.03
2011-01-05,147.34,147.48,146.73,147.05,4657400,139.50
2011-01-04,147.56,148.22,146.64,147.64,5060100,140.06
2011-01-03,147.21,148.20,147.14,147.48,4603800,139.91
2010-12-31,146.73,147.07,145.96,146.76,2969800,139.23
2010-12-30,146.36,147.11,146.25,146.67,3039100,139.14
2010-12-29,146.00,147.50,145.71,146.52,3661100,139.00
2010-12-28,145.31,146.15,145.06,145.71,2699600,138.23
2010-12-27,145.12,145.70,145.00,145.34,2314700,137.88
2010-12-23,145.89,146.33,145.33,145.89,2424500,138.40
2010-12-22,145.66,146.40,145.58,145.95,3388800,138.46
2010-12-21,144.99,145.99,144.33,145.74,3777100,138.26
2010-12-20,145.39,145.54,144.39,144.51,3995000,137.09
2010-12-17,144.69,145.50,144.40,145.00,10027000,137.56
2010-12-16,144.84,145.32,144.15,144.55,4178600,137.13
2010-12-15,145.13,145.72,144.31,144.72,4447400,137.29
2010-12-14,144.26,146.01,144.26,145.82,4800800,138.34
2010-12-13,145.14,145.40,144.21,144.28,4741000,136.88
2010-12-10,144.88,144.95,143.73,144.82,3503800,137.39
2010-12-09,145.94,145.94,143.52,144.30,4405300,136.89
2010-12-08,144.35,145.65,143.84,144.98,4961400,137.54
2010-12-07,146.02,146.30,143.87,144.02,4828600,136.63
2010-12-06,144.54,145.87,144.52,144.99,3321800,137.55
2010-12-03,144.25,145.68,144.25,145.38,3710600,137.92
2010-12-02,144.33,145.85,144.30,145.18,5374000,137.73
2010-12-01,143.61,145.13,143.51,144.41,6822800,137.00
2010-11-30,142.24,142.76,141.28,141.46,7674800,134.20
2010-11-29,143.53,143.67,141.50,142.89,5040300,135.56
2010-11-26,145.30,145.30,143.57,143.90,2081300,136.52
2010-11-24,143.95,146.44,143.82,145.81,4874100,138.33
2010-11-23,144.24,144.53,142.33,143.18,4570300,135.83
2010-11-22,144.00,145.43,143.56,145.39,3730700,137.93
2010-11-19,144.38,145.35,143.99,145.05,5015900,137.61
2010-11-18,143.04,144.99,142.75,144.36,4236200,136.95
2010-11-17,142.49,142.49,141.39,141.95,4785900,134.67
2010-11-16,142.93,143.38,141.18,142.24,6342100,134.94
2010-11-15,143.89,144.75,143.27,143.64,3827700,136.27
2010-11-12,144.59,145.77,143.55,143.74,4731500,136.36
2010-11-11,144.70,145.50,143.35,145.43,4752200,137.97
2010-11-10,146.09,146.79,145.63,146.55,5172000,139.03
2010-11-09,146.70,147.53,145.63,146.14,5700600,138.64
2010-11-08,145.35,146.58,145.25,146.46,4459700,138.94
2010-11-05,145.94,146.93,145.67,146.92,4995800,138.76
2010-11-04,144.82,146.84,144.71,146.79,6622500,138.64
2010-11-03,144.24,144.46,142.63,144.17,5182100,136.17
2010-11-02,143.85,144.71,143.71,143.84,4626400,135.85
2010-11-01,143.64,144.26,142.32,143.32,5674600,135.36
2010-10-29,140.90,144.00,140.75,143.60,8439300,135.63
2010-10-28,141.84,141.95,140.42,140.90,5481600,133.08
2010-10-27,139.52,141.57,139.00,141.43,6465300,133.58
2010-10-26,139.29,142.00,138.53,140.67,7327100,132.86
2010-10-25,140.42,141.40,139.81,139.84,4870000,132.08
2010-10-22,140.15,140.75,139.46,139.67,4105300,131.92
2010-10-21,139.81,140.49,138.40,139.83,6221200,132.07
2010-10-20,138.28,139.87,138.13,139.07,6945500,131.35
2010-10-19,137.30,139.34,136.70,138.03,14159100,130.37
2010-10-18,140.90,143.03,140.84,142.83,10322700,134.90
2010-10-15,142.10,142.10,140.54,141.06,7220400,133.23
2010-10-14,140.35,141.50,139.69,141.50,5653100,133.64
2010-10-13,139.91,141.48,139.78,140.37,8784300,132.58
2010-10-12,138.40,139.99,138.27,139.85,5637300,132.09
2010-10-11,138.79,139.94,138.64,139.66,4004300,131.91
2010-10-08,138.40,139.09,138.06,138.85,4540800,131.14
2010-10-07,137.92,138.88,137.52,138.72,6440800,131.02
2010-10-06,136.88,137.96,136.83,137.84,4783000,130.19
2010-10-05,136.18,137.90,136.12,137.66,6202500,130.02
2010-10-04,135.23,135.92,134.39,135.25,4059900,127.74
2010-10-01,135.51,136.28,135.09,135.64,5621200,128.11
2010-09-30,135.50,136.11,133.67,134.14,6425800,126.69
2010-09-29,134.40,135.80,134.34,135.48,5151200,127.96
2010-09-28,134.67,135.14,133.71,134.89,7481300,127.40
2010-09-27,133.51,135.00,133.51,134.65,6155400,127.17
2010-09-24,132.42,134.15,132.34,134.11,7122400,126.66
2010-09-23,131.42,132.78,131.22,131.67,3898800,124.36
2010-09-22,131.61,132.58,131.40,132.57,4922400,125.21
2010-09-21,131.45,132.80,130.78,131.98,5267900,124.65
2010-09-20,130.24,132.09,130.11,131.79,7145500,124.47
2010-09-17,129.92,130.60,129.70,130.19,10397400,122.96
2010-09-16,129.20,129.95,128.80,129.67,4685000,122.47
2010-09-15,128.65,129.96,128.54,129.43,4762500,122.24
2010-09-14,128.43,129.92,128.43,128.85,4850500,121.70
2010-09-13,128.63,130.00,128.52,129.61,5271300,122.41
2010-09-10,126.99,128.29,126.26,127.99,4418700,120.88
2010-09-09,127.27,127.57,126.15,126.36,3436700,119.34
2010-09-08,126.02,126.52,125.39,126.08,4477500,119.08
2010-09-07,126.99,127.36,125.88,125.95,4353300,118.96
2010-09-03,126.22,127.60,125.90,127.58,5142900,120.50
2010-09-02,126.03,126.23,124.65,125.04,5103300,118.10
2010-09-01,125.31,126.31,124.52,125.77,5623100,118.79
2010-08-31,123.31,123.99,122.28,123.13,5624200,116.29
2010-08-30,125.08,125.27,123.40,123.40,3604000,116.55
2010-08-27,123.83,124.80,122.42,124.73,6214200,117.81
2010-08-26,125.78,125.78,122.78,122.78,7746600,115.96
2010-08-25,124.57,125.60,124.00,125.27,5235300,118.32
2010-08-24,125.21,126.02,124.57,124.90,5621200,117.97
2010-08-23,127.57,128.03,126.44,126.47,4034400,119.45
2010-08-20,128.72,128.98,126.96,127.50,6246300,120.42
2010-08-19,128.67,129.59,128.02,128.90,5402400,121.74
2010-08-18,128.87,130.20,127.80,129.39,4883200,122.21
2010-08-17,128.83,129.85,127.90,128.45,4298300,121.32
2010-08-16,127.47,128.23,126.96,127.77,4009200,120.68
2010-08-13,127.96,128.46,127.33,127.87,4669400,120.77
2010-08-12,127.69,128.78,127.52,128.30,5132200,121.18
2010-08-11,130.69,130.69,129.46,129.83,6316100,122.62
2010-08-10,131.18,132.49,130.77,131.84,5471700,124.52
2010-08-09,130.79,132.34,130.40,132.00,6131700,124.67
2010-08-06,130.41,130.48,128.76,130.14,6136200,122.91
2010-08-05,130.73,131.98,130.53,131.83,4520600,123.90
2010-08-04,130.46,131.50,129.85,131.27,4567500,123.37
2010-08-03,130.03,131.04,129.33,130.37,5091800,122.53
2010-08-02,129.25,131.20,129.25,130.76,6437500,122.89
2010-07-30,127.43,128.98,127.04,128.40,6021000,120.67
2010-07-29,129.06,129.50,127.14,128.02,8994200,120.32
2010-07-28,128.67,129.35,127.88,128.43,4248800,120.70
2010-07-27,128.78,129.17,127.89,128.63,4648200,120.89
2010-07-26,128.18,128.43,127.14,128.41,5174900,120.68
2010-07-23,127.30,128.80,127.00,128.38,5078000,120.65
2010-07-22,126.32,127.78,126.05,127.47,6909000,119.80
2010-07-21,126.44,126.50,124.62,125.27,8615500,117.73
2010-07-20,122.97,126.56,122.93,126.55,16337400,118.93
2010-07-19,128.67,130.38,128.37,129.79,8388600,121.98
2010-07-16,129.96,130.15,127.85,128.03,7002900,120.33
2010-07-15,129.87,130.92,129.55,130.72,6186800,122.85
2010-07-14,129.32,131.60,129.14,130.72,6607200,122.85
2010-07-13,128.97,130.98,128.69,130.48,6687700,122.63
2010-07-12,127.37,128.83,127.16,128.67,4206900,120.93
2010-07-09,127.90,128.20,127.29,127.96,3898000,120.26
2010-07-08,127.37,128.15,126.74,127.97,5439300,120.27
2010-07-07,123.47,127.12,123.47,127.00,7090300,119.36
2010-07-06,123.58,124.63,122.17,123.46,6348700,116.03
2010-07-02,123.29,123.29,120.61,121.86,6454500,114.53
2010-07-01,123.55,124.21,121.61,122.57,9742100,115.19
2010-06-30,124.83,125.22,123.00,123.48,8018000,116.05
2010-06-29,127.35,128.40,124.12,125.09,9376200,117.56
2010-06-28,127.65,129.47,127.22,128.98,6335100,121.22
2010-06-25,128.34,129.10,127.12,127.12,10420400,119.47
2010-06-24,129.57,129.73,127.70,128.19,5565500,120.48
2010-06-23,129.25,131.47,129.09,130.11,6855800,122.28
2010-06-22,130.37,131.47,129.07,129.30,6030200,121.52
2010-06-21,131.42,131.94,130.22,130.65,6857800,122.79
2010-06-18,131.02,131.25,130.13,130.15,9581400,122.32
2010-06-17,130.07,131.03,129.86,130.98,5571000,123.10
2010-06-16,128.34,130.68,128.34,130.35,6401000,122.51
2010-06-15,128.93,129.95,128.37,129.79,6652500,121.98
2010-06-14,128.50,129.97,128.49,128.50,6753000,120.77
2010-06-11,126.73,128.80,126.44,128.45,5820200,120.72
2010-06-10,125.99,128.22,125.80,127.68,7479700,120.00
2010-06-09,124.83,125.84,123.58,123.90,7795500,116.44
2010-06-08,124.26,124.46,122.82,123.72,8399200,116.28
2010-06-07,125.57,125.86,124.13,124.13,6951400,116.66
2010-06-04,126.37,127.10,124.67,125.28,9669200,117.74
2010-06-03,127.75,128.22,126.46,127.96,6645300,120.26
2010-06-02,124.85,127.50,124.35,127.41,7705300,119.74
2010-06-01,124.69,126.88,124.20,124.34,7135400,116.86
2010-05-28,125.96,126.28,124.29,125.26,7421900,117.72
2010-05-27,125.05,126.39,124.77,126.39,7725900,118.78
2010-05-26,124.89,125.94,123.00,123.23,9083200,115.81
2010-05-25,121.47,124.95,121.47,124.52,9494800,117.03
2010-05-24,125.26,126.02,124.04,124.45,6868600,116.96
2010-05-21,122.16,125.61,121.40,125.42,12639500,117.87
2010-05-20,127.22,127.96,123.68,123.80,13176500,116.35
2010-05-19,129.37,130.50,127.82,128.86,8669300,121.11
2010-05-18,131.26,131.99,129.90,129.95,9330000,122.13
2010-05-17,130.68,131.76,128.70,130.44,8923400,122.59
2010-05-14,131.06,131.67,129.41,131.19,9920100,123.30
2010-05-13,130.93,133.10,130.85,131.48,10497800,123.57
2010-05-12,127.16,132.85,127.01,132.68,16626900,124.70
2010-05-11,125.21,128.42,125.15,126.89,6498900,119.25
2010-05-10,126.27,126.67,125.06,126.27,8463900,118.67
2010-05-07,123.36,124.39,120.00,122.10,10584800,114.75
2010-05-06,126.29,127.93,116.00,123.92,13168800,116.46
2010-05-05,127.12,128.23,126.87,127.46,6072800,119.18
2010-05-04,128.89,128.93,126.57,128.12,8285000,119.80
2010-05-03,129.39,130.14,128.80,129.60,4992100,121.18
2010-04-30,130.43,130.64,128.84,129.00,6266700,120.62
2010-04-29,130.55,131.21,130.15,130.46,5786900,121.98
2010-04-28,129.40,130.47,129.03,130.10,7122300,121.65
2010-04-27,129.90,132.00,128.71,128.82,10916700,120.45
2010-04-26,129.76,131.04,129.54,130.73,5285400,122.24
2010-04-23,129.08,130.10,128.71,129.99,6197300,121.54
2010-04-22,128.64,129.36,127.77,129.13,6018500,120.74
2010-04-21,129.87,130.27,128.50,128.99,7559200,120.61
2010-04-20,129.20,130.33,128.26,129.69,15216500,121.26
2010-04-19,130.38,132.28,130.38,132.23,11353700,123.64
2010-04-16,130.68,132.17,130.25,130.63,9546200,122.14
2010-04-15,130.53,131.14,130.19,130.89,6425300,122.39
2010-04-14,129.73,131.42,129.46,131.25,8545800,122.72
2010-04-13,128.26,129.43,127.84,129.03,6819100,120.65
2010-04-12,128.57,128.96,128.24,128.36,3992300,120.02
2010-04-09,127.88,128.87,127.12,128.76,5185100,120.39
2010-04-08,128.04,128.23,127.20,127.61,6006900,119.32
2010-04-07,128.53,129.27,128.01,128.48,5157000,120.13
2010-04-06,128.68,129.30,128.05,128.93,3926300,120.55
2010-04-05,128.38,129.80,128.14,129.35,4118700,120.95
2010-04-01,128.95,129.31,127.55,128.25,4980500,119.92
2010-03-31,128.23,128.75,127.65,128.25,4904800,119.92
2010-03-30,128.90,129.13,128.25,128.77,3426600,120.40
2010-03-29,129.30,129.95,128.26,128.59,4643000,120.24
2010-03-26,128.93,129.78,128.72,129.26,5550800,120.86
2010-03-25,129.36,130.73,129.13,129.24,7603200,120.84
2010-03-24,128.63,129.95,128.47,128.53,6669300,120.18
2010-03-23,127.94,129.43,127.64,129.37,5978500,120.97
2010-03-22,127.11,128.39,126.57,127.98,5651900,119.67
2010-03-19,128.84,128.93,126.78,127.71,10744000,119.41
2010-03-18,127.46,128.75,127.45,128.38,4954400,120.04
2010-03-17,128.90,128.93,127.36,127.76,6348400,119.46
2010-03-16,128.00,128.88,127.45,128.67,6134900,120.31
2010-03-15,127.40,128.34,127.28,127.83,4497700,119.53
2010-03-12,127.91,128.37,127.51,127.94,5169500,119.63
2010-03-11,125.71,127.81,125.71,127.60,7922200,119.31
2010-03-10,125.99,126.36,125.21,125.62,6916200,117.46
2010-03-09,126.27,126.29,125.20,125.55,7528800,117.39
2010-03-08,127.06,127.50,126.36,126.41,6199300,118.20
2010-03-05,127.17,127.55,127.04,127.25,6140200,118.98
2010-03-04,127.07,127.07,125.47,126.72,6032300,118.49
2010-03-03,127.73,128.02,126.68,126.88,6390000,118.64
2010-03-02,128.70,129.09,127.13,127.42,6013300,119.14
2010-03-01,127.50,128.83,127.47,128.57,4577700,120.22
2010-02-26,127.01,128.00,126.74,127.16,4784200,118.90
2010-02-25,126.05,127.24,125.57,127.07,5658700,118.81
2010-02-24,127.02,128.27,126.81,127.59,4782000,119.30
2010-02-23,126.48,127.66,126.00,126.46,4591900,118.24
2010-02-22,127.30,127.43,126.31,126.85,3808100,118.61
2010-02-19,127.35,128.06,126.87,127.19,6303100,118.93
2010-02-18,126.13,128.00,126.00,127.81,5525900,119.51
2010-02-17,125.50,126.53,125.21,126.33,5827400,118.12
2010-02-16,124.91,125.23,124.11,125.23,6777300,117.09
2010-02-12,123.01,124.05,121.61,124.00,8017700,115.94
2010-02-11,122.58,124.20,122.06,123.73,5089000,115.69
2010-02-10,122.94,123.65,122.21,122.81,5219100,114.83
2010-02-09,122.65,124.20,122.46,123.21,6044500,115.21
2010-02-08,123.15,123.22,121.74,121.88,5718500,113.96
2010-02-05,123.04,123.72,121.83,123.52,8617000,114.98
2010-02-04,125.19,125.44,122.90,123.00,9126900,114.50
2010-02-03,125.16,126.07,125.07,125.66,4177100,116.97
2010-02-02,124.79,125.81,123.95,125.53,5899900,116.85
2010-02-01,123.23,124.95,122.78,124.67,7242900,116.05
2010-01-29,124.32,125.00,121.90,122.39,11571200,113.93
2010-01-28,127.03,127.04,123.05,123.75,9622200,115.20
2010-01-27,125.82,126.96,125.04,126.33,8719200,117.60
2010-01-26,125.92,127.75,125.41,125.75,7135300,117.06
2010-01-25,126.33,126.89,125.71,126.12,5738500,117.40
2010-01-22,128.67,128.89,125.37,125.50,10088600,116.82
2010-01-21,130.47,130.69,128.06,129.00,9608600,120.08
2010-01-20,130.46,131.15,128.95,130.25,15197500,121.25
2010-01-19,131.63,134.25,131.56,134.14,13916200,124.87
2010-01-15,132.03,132.89,131.09,131.78,8494400,122.67
2010-01-14,130.55,132.71,129.91,132.31,7111800,123.16
2010-01-13,130.39,131.12,129.16,130.23,6455400,121.23
2010-01-12,129.03,131.33,129.00,130.51,8081500,121.49
2010-01-11,131.06,131.06,128.67,129.48,5730400,120.53
2010-01-08,129.07,130.92,129.05,130.85,4197200,121.80
2010-01-07,129.87,130.25,128.91,129.55,5840600,120.59
2010-01-06,130.68,131.49,129.81,130.00,5605300,121.01
2010-01-05,131.68,131.85,130.10,130.85,6841400,121.80
2010-01-04,131.18,132.97,130.85,132.45,6155300,123.29
2009-12-31,132.41,132.85,130.75,130.90,4223400,121.85
2009-12-30,131.23,132.68,130.68,132.57,3867000,123.41
2009-12-29,132.28,132.37,131.80,131.85,4184200,122.74
2009-12-28,130.99,132.31,130.72,132.31,5800400,123.16
2009-12-24,129.89,130.57,129.48,130.57,4265100,121.54
2009-12-23,129.70,130.00,129.30,130.00,4127600,121.01
2009-12-22,129.30,129.98,129.19,129.93,5535500,120.95
2009-12-21,127.80,128.94,127.68,128.65,4772500,119.76
2009-12-18,127.97,128.39,127.00,127.91,9106600,119.07
2009-12-17,128.00,128.56,127.12,127.40,5909500,118.59
2009-12-16,128.74,129.60,128.35,128.71,6372500,119.81
2009-12-15,129.46,129.86,127.94,128.49,7862600,119.61
2009-12-14,129.65,129.98,129.60,129.93,5201300,120.95
2009-12-11,129.01,129.77,128.71,129.68,6597200,120.72
2009-12-10,128.13,129.47,128.09,129.34,7077800,120.40
2009-12-09,126.70,128.39,126.11,128.39,6071900,119.51
2009-12-08,126.97,127.35,126.16,126.80,5351400,118.03
2009-12-07,126.88,127.53,126.59,127.04,4144400,118.26
2009-12-04,128.40,128.90,126.00,127.25,7068500,118.45
2009-12-03,127.60,128.47,127.25,127.55,5760000,118.73
2009-12-02,127.32,128.39,127.16,127.21,4597900,118.42
2009-12-01,127.29,128.39,126.85,127.94,6578600,119.10
2009-11-30,125.12,126.60,124.92,126.35,6302700,117.62
2009-11-27,124.59,126.62,124.26,125.70,3319200,117.01
2009-11-25,127.88,128.22,127.08,127.28,3967700,118.48
2009-11-24,127.90,128.32,127.14,127.93,4816500,119.09
2009-11-23,127.70,128.94,127.65,128.20,7003500,119.34
2009-11-20,127.17,127.69,126.46,126.96,5354200,118.18
2009-11-19,127.28,127.84,126.51,127.54,5308400,118.72
2009-11-18,128.05,128.35,127.55,128.15,3970100,119.29
2009-11-17,127.43,128.65,127.40,128.63,1027500,119.74
2009-11-16,127.17,128.24,127.03,128.21,7822500,119.35
2009-11-13,126.41,127.80,126.27,127.03,4979700,118.25
2009-11-12,126.61,127.65,126.11,126.26,5345400,117.53
2009-11-11,126.55,127.30,125.94,127.19,6530800,118.40
2009-11-10,125.30,127.05,125.17,126.91,6444500,118.14
2009-11-09,123.92,126.00,123.49,126.00,7764600,117.29
2009-11-06,122.51,123.49,122.23,123.49,4979600,114.95
2009-11-05,122.12,123.50,122.00,123.10,6701800,114.08
2009-11-04,121.46,122.50,121.16,121.29,6353300,112.40
2009-11-03,119.53,121.19,119.53,121.16,5706800,112.28
2009-11-02,120.77,121.93,119.50,120.56,7049400,111.72
2009-10-30,122.63,123.25,120.48,120.61,7711700,111.77
2009-10-29,122.15,123.03,121.60,122.87,6309400,113.86
2009-10-28,120.47,121.68,119.87,121.50,8780400,112.60
2009-10-27,120.18,122.14,119.15,120.65,9445400,111.81
2009-10-26,120.61,122.44,119.55,120.11,6538500,111.31
2009-10-23,122.95,123.06,120.00,120.36,6799200,111.54
2009-10-22,120.75,123.00,120.34,122.69,6027000,113.70
2009-10-21,122.18,124.11,120.86,120.87,7171000,112.01
2009-10-20,123.36,123.50,121.50,122.82,8780700,113.82
2009-10-19,121.76,123.36,121.61,123.06,7514100,114.04
2009-10-16,123.15,123.70,121.25,121.64,19216900,112.73
2009-10-15,127.56,128.00,126.32,127.98,11904600,118.60
2009-10-14,127.71,128.61,126.60,128.35,9545500,118.94
2009-10-13,126.22,127.39,126.20,127.02,7581300,117.71
2009-10-12,125.44,127.10,125.20,127.04,7730500,117.73
2009-10-09,122.43,126.00,122.30,125.93,13123100,116.70
2009-10-08,122.52,122.98,121.85,122.29,6498000,113.33
2009-10-07,121.12,122.85,120.94,122.78,5872000,113.78
2009-10-06,120.39,121.59,120.22,121.35,6659100,112.46
2009-10-05,118.90,120.18,118.13,119.75,5673300,110.97
2009-10-02,117.40,119.66,117.26,119.02,7581900,110.30
2009-10-01,119.39,119.61,117.56,117.90,7067500,109.26
2009-09-30,119.18,120.00,117.55,119.61,7733300,110.84
2009-09-29,119.36,119.94,118.60,118.81,6748800,110.10
2009-09-28,120.52,122.00,118.94,119.33,8248600,110.58
2009-09-25,120.27,121.65,120.10,121.08,5187900,112.21
2009-09-24,120.69,121.65,120.40,120.94,5426800,112.08
2009-09-23,121.26,122.74,120.71,120.82,5538100,111.97
2009-09-22,122.09,122.11,120.98,121.61,5564700,112.70
2009-09-21,121.03,122.08,120.88,121.57,4515100,112.66
2009-09-18,122.45,122.88,121.62,122.11,9935800,113.16
2009-09-17,121.14,122.78,121.05,121.88,8392600,112.95
2009-09-16,119.50,122.00,119.30,121.82,11236700,112.89
2009-09-15,118.78,119.45,118.16,119.35,6536000,110.60
2009-09-14,117.00,118.99,116.94,118.88,4758600,110.17
2009-09-11,117.80,119.25,117.47,118.05,5893700,109.40
2009-09-10,116.99,117.83,116.75,117.67,4889400,109.05
2009-09-09,117.03,117.67,116.16,116.76,5248100,108.20
2009-09-08,117.94,118.17,116.63,117.16,5797500,108.57
2009-09-04,116.58,117.50,116.21,117.46,3451700,108.85
2009-09-03,116.55,116.73,115.15,116.33,4936200,107.80
2009-09-02,116.34,117.24,116.00,116.09,5178800,107.58
2009-09-01,117.67,118.93,116.50,116.69,6303800,108.14
2009-08-31,117.10,118.06,116.92,118.05,5439400,109.40
2009-08-28,120.10,120.23,117.77,118.22,6235700,109.56
2009-08-27,118.73,119.59,117.85,119.43,4356900,110.68
2009-08-26,118.64,119.85,117.51,119.47,4515500,110.71
2009-08-25,119.25,120.15,118.71,118.83,4652200,110.12
2009-08-24,119.92,120.88,119.10,119.32,6363400,110.58
2009-08-21,119.65,120.01,118.55,119.90,8306800,111.11
2009-08-20,118.44,119.41,118.10,118.95,4841700,110.23
2009-08-19,116.36,118.77,116.12,118.57,4837900,109.88
2009-08-18,116.81,118.00,116.73,117.63,4286200,109.01
2009-08-17,116.69,117.44,116.21,116.86,5349600,108.30
2009-08-14,119.29,119.74,117.62,118.57,4796400,109.88
2009-08-13,119.28,119.78,118.63,119.58,5489200,110.82
2009-08-12,117.60,119.96,117.42,119.29,6289700,110.55
2009-08-11,118.03,118.50,117.32,117.79,4844500,109.16
2009-08-10,118.17,119.19,117.97,118.70,3981300,110.00
2009-08-07,118.11,119.91,118.11,119.33,5763200,110.58
2009-08-06,118.31,118.40,116.70,117.38,6003100,108.78
2009-08-05,118.52,119.00,117.86,118.47,5025800,109.28
2009-08-04,119.17,119.80,119.02,119.60,4993500,110.32
2009-08-03,118.88,119.96,118.69,119.92,6108200,110.62
2009-07-31,117.56,118.99,117.56,117.93,5329600,108.78
2009-07-30,118.00,119.37,117.67,117.86,6803100,108.72
2009-07-29,116.36,117.28,116.05,117.26,5100900,108.16
2009-07-28,116.63,117.52,116.34,117.28,5782900,108.18
2009-07-27,116.95,117.92,116.57,117.63,5069200,108.50
2009-07-24,116.68,118.15,116.63,117.64,6261000,108.51
2009-07-23,115.06,118.00,115.06,117.06,8461400,107.98
2009-07-22,116.18,117.20,115.09,115.57,8813400,106.60
2009-07-21,115.87,117.04,115.38,117.04,8301700,107.96
2009-07-20,114.53,116.88,114.39,116.44,10682500,107.41
2009-07-17,113.41,115.53,113.16,115.42,20188900,106.46
2009-07-16,106.84,110.97,106.79,110.64,14997900,102.06
2009-07-15,104.75,107.22,104.60,107.22,8699100,98.90
2009-07-14,103.42,103.62,102.52,103.25,5413500,95.24
2009-07-13,101.28,103.65,100.19,103.62,9494300,95.58
2009-07-10,100.97,101.72,99.80,100.83,7465900,93.01
2009-07-09,101.12,102.78,100.85,102.08,6153200,94.16
2009-07-08,100.29,101.17,99.50,100.68,7380800,92.87
2009-07-07,101.34,101.96,100.03,100.19,6685600,92.42
2009-07-06,101.57,102.23,100.47,101.65,6522500,93.76
2009-07-02,103.80,103.91,101.73,101.73,7026700,93.84
2009-07-01,105.00,106.27,104.73,104.84,5537300,96.71
2009-06-30,105.69,106.03,103.81,104.42,7512600,96.32
2009-06-29,105.99,106.18,105.16,105.83,4681800,97.62
2009-06-26,106.50,106.50,105.05,105.68,5127900,97.48
2009-06-25,103.70,106.79,103.51,106.06,6900600,97.83
2009-06-24,105.39,106.48,103.72,104.15,6395200,96.07
2009-06-23,104.75,104.87,103.79,104.44,5152600,96.34
2009-06-22,105.18,105.88,104.23,104.52,7295400,96.41
2009-06-19,106.31,106.65,105.50,105.89,13559000,97.67
2009-06-18,106.93,107.53,106.12,106.33,6206900,98.08
2009-06-17,107.46,107.88,106.88,107.00,7366200,98.70
2009-06-16,108.47,109.14,107.27,107.32,7231000,98.99
2009-06-15,107.63,108.83,107.24,107.62,8567600,99.27
2009-06-12,108.40,109.28,107.75,108.21,7250900,99.81
2009-06-11,108.75,110.64,108.56,109.40,9134300,100.91
2009-06-10,109.20,109.28,107.05,108.35,7578100,99.94
2009-06-09,108.15,109.14,107.99,108.14,8585900,99.75
2009-06-08,106.64,107.98,105.50,107.49,6363800,99.15
2009-06-05,107.33,108.40,106.75,107.24,7665000,98.92
2009-06-04,106.17,106.87,105.60,106.33,5468500,98.08
2009-06-03,106.53,106.60,105.11,106.49,7688000,98.23
2009-06-02,107.51,108.80,106.66,106.83,7045800,98.54
2009-06-01,106.94,108.67,106.67,108.37,7725000,99.96
2009-05-29,104.47,106.50,103.95,106.28,6871800,98.03
2009-05-28,103.34,105.14,102.68,104.69,6127500,96.57
2009-05-27,104.34,105.17,102.91,102.93,7119600,94.94
2009-05-26,101.32,105.63,101.02,105.02,7211200,96.87
2009-05-22,102.67,103.31,101.75,101.89,5596200,93.98
2009-05-21,103.07,103.25,101.74,102.82,7411500,94.84
2009-05-20,105.51,105.98,103.81,104.05,7083100,95.98
2009-05-19,104.33,106.12,104.00,105.51,7079200,97.32
2009-05-18,102.00,104.71,101.94,104.58,7429500,96.47
2009-05-15,100.90,103.07,100.57,101.37,8367400,93.50
2009-05-14,101.72,102.71,100.77,101.05,9445100,93.21
2009-05-13,102.88,103.10,101.35,102.26,8202100,94.33
2009-05-12,102.98,104.38,102.37,103.94,7961600,95.88
2009-05-11,101.09,103.88,100.95,102.90,8253000,94.92
2009-05-08,103.58,103.75,99.83,101.49,11575500,93.62
2009-05-07,104.65,104.80,101.83,102.59,8521400,94.63
2009-05-06,105.23,105.50,103.71,104.62,7530900,96.50
2009-05-05,106.00,106.82,105.51,105.85,6750000,97.13
2009-05-04,105.26,106.75,104.61,106.19,8313900,97.44
2009-05-01,103.78,104.86,102.94,104.61,6234200,95.99
2009-04-30,104.55,106.05,102.85,103.21,10654500,94.71
2009-04-29,101.98,105.00,101.67,104.04,9783700,95.47
2009-04-28,99.36,102.73,99.25,101.94,11110500,93.54
2009-04-27,99.61,101.69,99.29,99.95,8611400,91.72
2009-04-24,101.17,101.58,99.50,100.08,10157500,91.83
2009-04-23,102.65,102.78,99.80,101.42,9440400,93.06
2009-04-22,101.17,103.86,101.06,102.55,12120000,94.10
2009-04-21,98.41,102.48,98.20,102.31,15226700,93.88
2009-04-20,100.29,101.19,99.21,100.43,12524700,92.16
2009-04-17,101.18,102.04,99.69,101.27,10214200,92.93
2009-04-16,99.74,101.92,99.18,101.43,9259500,93.07
2009-04-15,98.23,99.06,96.44,98.85,8164200,90.71
2009-04-14,99.08,99.95,98.27,99.27,6276700,91.09
2009-04-13,100.28,101.65,99.04,99.95,7797200,91.72
2009-04-09,102.01,102.45,100.25,101.70,8013700,93.32
2009-04-08,99.45,101.55,99.00,101.19,7285200,92.85
2009-04-07,100.17,100.50,98.52,98.75,8768400,90.61
2009-04-06,100.90,101.85,100.00,101.56,8819800,93.19
2009-04-03,99.73,102.66,99.71,102.22,10962900,93.80
2009-04-02,99.15,101.99,98.38,100.82,16219000,92.51
2009-04-01,96.13,98.00,95.70,97.61,12212900,89.57
2009-03-31,94.96,98.66,94.85,96.89,14553700,88.91
2009-03-30,92.00,94.74,91.80,94.52,10964000,86.73
2009-03-27,95.99,96.00,92.75,94.15,15745200,86.39
2009-03-26,98.47,99.20,97.75,98.78,11434600,90.64
2009-03-25,98.47,99.86,96.09,97.95,12017000,89.88
2009-03-24,97.69,99.55,97.52,98.30,9346700,90.20
2009-03-23,93.70,98.71,93.70,98.71,12407200,90.58
2009-03-20,93.16,95.00,92.18,92.51,12193900,84.89
2009-03-19,92.84,93.35,91.51,92.66,9899300,85.03
2009-03-18,89.46,92.90,89.41,91.95,17954300,84.37
2009-03-17,91.11,92.91,90.45,92.91,11489700,85.26
2009-03-16,91.65,93.00,90.54,91.22,11793700,83.70
2009-03-13,90.40,90.65,89.29,90.36,9111900,82.92
2009-03-12,88.59,90.60,87.49,90.40,11829200,82.95
2009-03-11,87.51,89.54,86.72,88.62,11823900,81.32
2009-03-10,85.11,87.25,83.64,87.25,15914800,80.06
2009-03-09,84.70,86.80,83.02,83.48,13151800,76.60
2009-03-06,87.47,88.25,83.81,85.81,15186000,78.74
2009-03-05,88.13,90.16,87.02,87.48,14930100,80.27
2009-03-04,88.97,91.24,87.60,89.49,15391700,82.12
2009-03-03,90.16,90.18,87.19,87.77,13744100,80.54
2009-03-02,91.17,91.90,88.75,89.05,15231700,81.71
2009-02-27,88.12,93.28,88.01,92.03,21311200,84.45
2009-02-26,86.85,90.20,86.33,88.97,17423200,81.64
2009-02-25,86.00,87.12,82.85,85.90,12646400,78.82
2009-02-24,84.63,87.08,84.10,86.40,12915300,79.28
2009-02-23,89.30,89.33,84.19,84.37,13509600,77.42
2009-02-20,88.05,89.90,87.34,88.79,12400700,81.48
2009-02-19,91.06,92.16,88.45,88.93,12622700,81.60
2009-02-18,91.17,92.25,90.44,91.51,8492600,83.97
2009-02-17,91.73,92.49,90.50,90.67,8903500,83.20
2009-02-13,94.79,95.18,93.57,93.84,6742400,86.11
2009-02-12,94.41,95.20,92.20,95.07,9917700,87.24
2009-02-11,93.48,95.77,93.00,95.16,10765700,87.32
2009-02-10,95.58,96.82,92.96,93.27,13541300,85.59
2009-02-09,95.93,96.98,94.72,96.82,8165800,88.84
2009-02-06,92.51,97.10,91.65,96.14,13055900,88.22
2009-02-05,92.13,93.20,91.22,92.41,11622900,84.34
2009-02-04,93.74,94.91,91.82,92.83,10189800,84.72
2009-02-03,91.07,93.73,90.16,93.48,8864500,85.31
2009-02-02,90.60,91.86,89.69,90.93,9926400,82.99
2009-01-30,92.23,93.48,91.25,91.65,9617000,83.64
2009-01-29,93.58,94.58,92.02,92.51,9233500,84.43
2009-01-28,92.70,94.94,91.91,94.82,13407200,86.54
2009-01-27,91.77,91.97,90.50,91.66,8720800,83.65
2009-01-26,89.77,92.67,89.52,91.60,9840800,83.60
2009-01-23,88.40,90.70,87.81,89.49,10253700,81.67
2009-01-22,89.83,90.74,88.11,90.07,12350700,82.20
2009-01-21,86.29,91.60,86.00,91.42,24905000,83.43
2009-01-20,84.76,84.92,81.76,81.98,13800100,74.82
2009-01-16,84.61,85.74,83.08,84.92,11245300,77.50
2009-01-15,83.61,84.83,82.26,84.12,11734800,76.77
2009-01-14,84.20,84.82,82.11,83.19,9470000,75.92
2009-01-13,85.50,86.59,84.79,85.34,7657200,77.89
2009-01-12,84.57,86.60,84.42,85.71,8072700,78.22
2009-01-09,87.05,87.50,84.25,84.70,7440300,77.30
2009-01-08,87.81,88.14,85.98,87.18,7231800,79.56
2009-01-07,87.83,88.80,87.12,87.79,8455100,80.12
2009-01-06,87.11,90.41,86.37,89.23,9649500,81.44
2009-01-05,86.42,87.67,86.18,86.82,8315700,79.24
2009-01-02,83.89,87.59,83.89,87.37,7558200,79.74
2008-12-31,83.50,85.00,83.50,84.16,6667700,76.81
2008-12-30,81.83,83.64,81.52,83.55,5774400,76.25
2008-12-29,81.72,81.72,79.68,81.25,6062600,74.15
2008-12-26,80.93,81.80,80.55,81.33,3101300,74.23
2008-12-24,80.55,81.22,79.92,80.52,2415200,73.49
2008-12-23,82.35,82.81,80.13,80.60,6374400,73.56
2008-12-22,83.27,83.45,80.32,81.99,7083300,74.83
2008-12-19,85.22,85.22,82.97,83.52,13098600,76.22
2008-12-18,85.77,86.64,82.96,84.00,8029500,76.66
2008-12-17,85.44,87.27,84.66,85.84,8592000,78.34
2008-12-16,83.11,86.84,82.87,86.40,11559800,78.85
2008-12-15,82.51,83.54,80.00,82.77,8848200,75.54
2008-12-12,78.68,82.94,78.06,82.20,10381700,75.02
2008-12-11,81.50,82.86,79.77,80.58,10682400,73.54
2008-12-10,83.95,84.99,81.83,82.86,8187000,75.62
2008-12-09,83.82,85.43,82.20,82.69,9356400,75.47
2008-12-08,82.57,85.88,81.73,84.86,11177600,77.45
2008-12-05,76.78,81.50,75.31,80.59,11212000,73.55
2008-12-04,80.03,80.83,76.18,77.44,10914000,70.68
2008-12-03,78.62,81.00,76.99,80.67,9757800,73.62
2008-12-02,77.80,80.00,76.14,79.84,9305200,72.87
2008-12-01,80.95,81.36,76.79,76.90,10265000,70.18
2008-11-28,81.00,81.90,80.10,81.60,3908300,74.47
2008-11-26,79.52,81.79,78.61,81.67,8240600,74.54
2008-11-25,81.37,82.40,78.22,80.65,12519700,73.61
2008-11-24,75.74,82.09,75.00,79.89,15023200,72.91
2008-11-21,72.74,76.98,69.50,74.88,19804500,68.34
2008-11-20,75.00,78.39,70.51,71.74,17634700,65.47
2008-11-19,79.93,81.00,75.73,75.97,12606400,69.33
2008-11-18,79.13,80.93,77.00,80.08,13050600,73.09
2008-11-17,79.40,79.74,77.16,77.48,10315300,70.71
2008-11-14,82.63,85.40,79.50,80.33,12023700,73.31
2008-11-13,79.62,84.39,75.40,84.21,15103600,76.85
2008-11-12,80.73,82.40,79.57,79.74,11368400,72.77
2008-11-11,83.25,84.29,80.25,82.74,10013600,75.51
2008-11-10,87.99,88.10,82.74,83.87,9685100,76.54
2008-11-07,85.78,86.71,84.25,86.27,7927800,78.73
2008-11-06,87.68,88.83,84.28,85.15,12522000,77.71
2008-11-05,92.93,93.40,89.70,89.94,8706200,81.63
2008-11-04,94.76,94.76,92.07,93.40,10173000,84.77
2008-11-03,92.64,94.67,92.17,92.68,7686300,84.11
2008-10-31,90.90,94.19,89.03,92.97,10506300,84.38
2008-10-30,91.01,92.40,88.90,90.69,12033800,82.31
2008-10-29,87.74,91.00,86.25,88.20,12692000,80.05
2008-10-28,81.40,87.61,79.52,87.28,14205900,79.21
2008-10-27,80.27,84.50,79.01,79.66,11099100,72.30
2008-10-24,79.27,84.31,78.82,82.07,12287300,74.48
2008-10-23,84.09,85.89,81.00,84.35,12358000,76.55
2008-10-22,87.00,87.59,80.80,83.60,14198100,75.87
2008-10-21,92.22,92.46,88.57,88.86,9716400,80.65
2008-10-20,92.21,93.31,89.33,92.51,9747100,83.96
2008-10-17,91.75,95.91,87.71,90.78,15230700,82.39
2008-10-16,89.38,92.00,84.35,91.52,16271300,83.06
2008-10-15,92.77,95.29,87.71,88.29,11330800,80.13
2008-10-14,96.42,99.00,92.00,93.60,15114200,84.95
2008-10-13,90.44,93.61,86.95,92.21,17101600,83.69
2008-10-10,87.41,91.66,83.51,87.75,24637400,79.64
2008-10-09,95.29,95.31,88.23,89.00,21293600,80.77
2008-10-08,91.51,97.48,89.98,90.55,17980400,82.18
2008-10-07,101.50,102.62,94.24,95.65,11416100,86.81
2008-10-06,101.21,103.00,96.60,100.62,11521400,91.32
2008-10-03,105.16,110.95,103.03,103.44,9637900,93.88
2008-10-02,108.48,109.97,103.04,104.74,11458200,95.06
2008-10-01,115.51,116.80,107.75,110.13,13134400,99.95
2008-09-30,115.83,116.96,111.81,116.96,18991900,106.15
2008-09-29,117.44,118.43,109.95,114.46,9586700,103.88
2008-09-26,117.21,121.01,117.01,119.42,4760500,108.38
2008-09-25,117.75,121.99,116.12,120.11,6539200,109.01
2008-09-24,116.93,118.17,114.26,116.46,6574100,105.70
2008-09-23,116.21,118.17,114.14,115.36,8012800,104.70
2008-09-22,118.45,120.14,116.02,116.21,8844000,105.47
2008-09-19,119.59,124.00,117.50,118.85,14432600,107.87
2008-09-18,112.91,118.59,111.04,115.12,15995000,104.48
2008-09-17,114.79,115.50,110.61,111.47,12298000,101.17
2008-09-16,113.73,117.64,113.32,116.05,13673200,105.32
2008-09-15,115.36,118.41,115.19,115.19,9908300,104.54
2008-09-12,118.66,119.28,116.82,118.97,6635100,107.97
2008-09-11,116.60,119.37,116.11,119.20,9737400,108.18
2008-09-10,116.40,119.95,116.10,118.04,11852200,107.13
2008-09-09,117.78,118.10,115.00,115.04,8106300,104.41
2008-09-08,118.00,118.28,115.14,117.29,10452800,106.45
2008-09-05,114.15,115.09,113.17,114.33,8811400,103.76
2008-09-04,117.99,118.90,114.90,115.00,10133800,104.37
2008-09-03,118.34,118.65,115.15,118.34,11316600,107.40
2008-09-02,122.87,124.00,117.90,118.41,11749800,107.47
2008-08-29,123.71,123.99,121.63,121.73,7156000,110.48
2008-08-28,124.06,125.45,123.58,124.58,5448200,113.07
2008-08-27,122.42,124.85,122.18,123.38,5843800,111.98
2008-08-26,122.58,122.85,121.50,122.50,6218200,111.18
2008-08-25,124.48,124.93,122.70,122.86,5827400,111.50
2008-08-22,123.30,125.35,122.80,124.93,5989200,113.38
2008-08-21,121.58,123.43,121.55,122.99,6315000,111.62
2008-08-20,123.50,123.97,122.01,122.51,6871600,111.19
2008-08-19,123.63,124.79,122.01,122.56,9311600,111.23
2008-08-18,126.49,127.00,123.68,124.59,5970000,113.07
2008-08-15,127.07,127.19,125.35,126.36,5566200,114.68
2008-08-14,125.01,128.25,124.80,126.94,6813000,115.21
2008-08-13,125.00,126.99,124.75,125.80,5857800,114.17
2008-08-12,126.01,126.50,124.40,125.22,6996800,113.65
2008-08-11,128.43,128.43,125.75,126.60,7490400,114.90
2008-08-08,128.50,129.88,127.63,128.81,8561800,116.90
2008-08-07,128.30,129.97,127.90,129.05,6633500,117.12
2008-08-06,128.45,129.50,127.75,129.16,6253800,117.22
2008-08-05,128.20,128.90,127.08,128.87,6969900,116.51
2008-08-04,126.77,128.10,126.25,127.56,5994900,115.32
2008-08-01,128.52,129.30,126.28,126.64,4939700,114.49
2008-07-31,128.10,129.50,127.74,127.98,5857300,115.70
2008-07-30,128.12,129.00,127.09,128.86,5826100,116.50
2008-07-29,126.54,128.17,126.25,127.66,5979400,115.41
2008-07-28,127.69,128.44,126.13,126.25,6096800,114.14
2008-07-25,129.00,129.90,128.00,128.53,7565500,116.20
2008-07-24,129.06,130.93,128.80,130.00,8946300,117.53
2008-07-23,129.78,130.33,128.29,129.52,10230300,117.09
2008-07-22,127.50,130.00,127.26,130.00,11428600,117.53
2008-07-21,129.83,129.90,127.64,128.66,7779600,116.32
2008-07-18,125.81,130.00,125.42,129.89,18317800,117.43
2008-07-17,126.39,126.96,124.00,126.52,12298200,114.38
2008-07-16,122.81,126.89,122.25,125.94,9898800,113.86
2008-07-15,121.00,124.50,119.90,123.20,10710500,111.38
2008-07-14,123.51,124.25,121.24,121.54,8317400,109.88
2008-07-11,121.80,123.74,120.57,122.12,8841400,110.40
2008-07-10,120.66,123.54,120.66,123.18,10053600,111.36
2008-07-09,124.21,124.50,120.40,120.40,9506700,108.85
2008-07-08,120.55,123.99,120.55,123.88,9813300,111.99
2008-07-07,119.62,122.64,119.62,121.50,9131100,109.84
2008-07-03,119.95,120.78,117.89,119.54,6115200,108.07
2008-07-02,118.41,120.55,118.12,119.10,8093200,107.67
2008-07-01,117.50,119.36,116.60,119.27,10069400,107.83
2008-06-30,120.03,120.22,118.15,118.53,8439000,107.16
2008-06-27,121.02,122.05,118.26,120.05,11660400,108.53
2008-06-26,123.43,123.82,120.76,121.13,9710600,109.51
2008-06-25,123.67,125.83,123.20,124.58,7131500,112.63
2008-06-24,123.08,124.25,121.90,123.46,7552900,111.61
2008-06-23,123.00,124.50,122.40,123.46,5852300,111.61
2008-06-20,124.81,125.02,122.50,122.74,9624900,110.96
2008-06-19,123.67,125.62,122.36,125.02,7570200,113.03
2008-06-18,124.55,125.43,123.70,124.16,6614700,112.25
2008-06-17,127.10,127.10,124.62,125.10,5277900,113.10
2008-06-16,125.46,127.14,124.65,126.71,6280200,114.55
2008-06-13,124.42,126.57,124.15,126.15,6379600,114.05
2008-06-12,123.85,125.09,123.13,123.85,6748600,111.97
2008-06-11,125.90,125.90,122.86,123.25,7207200,111.42
2008-06-10,124.88,126.72,124.63,125.94,5384200,113.86
2008-06-09,125.38,126.18,124.06,125.86,5584000,113.78
2008-06-06,127.77,128.14,124.74,124.94,7866700,112.95
2008-06-05,127.41,129.04,127.20,128.47,6153300,116.14
2008-06-04,127.87,128.50,126.45,127.55,6432300,115.31
2008-06-03,127.47,129.00,127.46,127.84,7238200,115.57
2008-06-02,128.49,129.37,126.70,127.36,7599300,115.14
2008-05-30,129.22,129.99,128.80,129.43,8652900,117.01
2008-05-29,128.76,129.99,128.66,129.71,7561500,117.27
2008-05-28,127.50,129.54,126.99,129.54,9875600,117.11
2008-05-27,124.01,127.38,124.00,127.32,6989200,115.10
2008-05-23,124.35,124.91,123.77,124.20,4701500,112.28
2008-05-22,123.55,125.35,123.55,124.70,5031300,112.74
2008-05-21,125.05,126.40,123.02,123.62,8333900,111.76
2008-05-20,126.05,126.05,124.45,125.18,7017700,113.17
2008-05-19,127.68,128.21,126.05,126.49,6385200,114.35
2008-05-16,128.46,128.48,126.80,127.82,6372100,115.56
2008-05-15,127.33,128.68,126.90,128.46,7227900,116.13
2008-05-14,126.52,128.83,126.20,127.52,8888300,115.29
2008-05-13,125.12,126.70,125.03,126.58,9693400,114.44
2008-05-12,123.82,125.99,123.56,125.24,8666800,113.22
2008-05-09,124.37,124.65,123.63,124.06,5502900,112.16
2008-05-08,124.20,125.17,123.70,124.92,9794000,112.93
2008-05-07,122.78,124.98,122.41,124.14,11406800,112.23
2008-05-06,121.50,123.34,120.78,122.82,5910400,110.58
2008-05-05,122.29,123.25,121.74,122.03,6359300,109.87
2008-05-02,123.30,124.00,121.76,123.18,6916600,110.91
2008-05-01,121.06,124.43,121.06,123.61,8230200,111.30
2008-04-30,123.34,123.50,120.50,120.70,8128300,108.68
2008-04-29,122.04,123.20,122.04,122.85,7226000,110.61
2008-04-28,122.61,123.05,121.64,121.69,5605200,109.57
2008-04-25,124.50,124.50,122.06,123.08,6313400,110.82
2008-04-24,123.38,124.90,122.73,124.19,5996700,111.82
2008-04-23,123.69,124.78,122.64,123.60,7593300,111.29
2008-04-22,123.87,124.35,123.01,123.67,5417500,111.35
2008-04-21,123.62,124.51,122.05,124.35,6952800,111.96
2008-04-18,123.92,125.00,123.15,124.40,12490800,112.01
2008-04-17,122.39,123.72,120.70,123.08,18999100,110.82
2008-04-16,118.15,120.47,117.17,120.47,19317700,108.47
2008-04-15,117.10,117.67,115.54,117.17,8642000,105.50
2008-04-14,116.20,117.94,115.95,117.28,7745600,105.60
2008-04-11,117.31,117.80,115.51,116.00,9556800,104.44
2008-04-10,116.93,119.22,116.88,118.78,9149300,106.95
2008-04-09,116.50,117.72,115.72,116.77,6819100,105.14
2008-04-08,115.72,116.88,115.28,116.27,7283300,104.69
2008-04-07,116.37,117.37,115.82,116.31,6181200,104.72
2008-04-04,116.05,116.58,114.60,115.76,5733200,104.23
2008-04-03,114.35,116.82,113.86,116.02,7052900,104.46
2008-04-02,116.84,116.88,113.98,114.81,8007600,103.37
2008-04-01,115.20,118.37,114.97,116.49,11875400,104.88
2008-03-31,114.15,115.87,113.34,115.14,9707200,103.67
2008-03-28,115.86,116.75,114.21,114.57,6600900,103.16
2008-03-27,116.02,116.20,114.51,115.52,8437200,104.01
2008-03-26,117.59,117.97,114.96,116.91,9617100,105.26
2008-03-25,119.10,119.10,117.15,117.97,8443600,106.22
2008-03-24,118.57,119.79,118.13,119.06,8398000,107.20
2008-03-20,117.09,118.48,116.65,118.33,11417900,106.54
2008-03-19,118.29,118.50,116.65,116.94,9314400,105.29
2008-03-18,116.60,118.43,113.81,118.41,9966500,106.61
2008-03-17,113.00,117.04,113.00,115.55,9280300,104.04
2008-03-14,116.07,116.52,112.69,115.23,9734600,103.75
2008-03-13,115.69,116.78,113.64,115.91,9548900,104.36
2008-03-12,116.44,118.00,115.11,117.07,9083200,105.41
2008-03-11,115.80,116.56,114.04,116.49,10480600,104.88
2008-03-10,113.12,115.99,113.12,114.01,9747300,102.65
2008-03-07,111.85,114.75,111.80,113.94,8124900,102.59
2008-03-06,115.06,115.15,112.25,112.52,8018400,101.31
2008-03-05,116.41,116.41,114.25,115.39,8434200,103.89
2008-03-04,113.40,115.72,112.75,115.71,8593300,104.18
2008-03-03,113.86,114.81,113.48,114.23,6335700,102.85
2008-02-29,114.04,115.14,113.35,113.86,8475100,102.52
2008-02-28,115.60,115.90,114.56,115.24,7227200,103.76
2008-02-27,113.84,116.63,112.91,116.46,11854900,104.86
2008-02-26,109.52,114.99,109.05,114.38,18651500,102.98
2008-02-25,107.43,110.32,107.43,110.08,8158000,99.11
2008-02-22,107.14,108.48,105.71,108.07,7917200,97.30
2008-02-21,108.10,109.60,106.43,106.93,8328000,96.28
2008-02-20,105.43,108.21,104.53,107.85,7671000,97.11
2008-02-19,106.94,107.62,104.64,105.00,7376400,94.54
2008-02-15,105.27,106.25,105.00,106.16,6235600,95.58
2008-02-14,107.94,108.50,105.50,106.13,7340600,95.56
2008-02-13,107.13,108.93,106.80,108.42,6608200,97.62
2008-02-12,105.16,107.33,104.70,106.53,7650200,95.92
2008-02-11,103.05,105.55,102.87,105.14,6098300,94.67
2008-02-08,102.19,103.67,102.07,103.27,6085600,92.98
2008-02-07,102.89,104.00,100.60,102.34,11255800,92.14
2008-02-06,105.05,106.49,103.58,103.59,8265700,93.27
2008-02-05,107.06,108.05,104.68,105.02,9048900,94.20
2008-02-04,108.67,109.00,107.23,107.93,5985500,96.81
2008-02-01,107.16,109.40,105.86,109.08,8047100,97.84
2008-01-31,104.21,107.97,103.70,107.11,9054600,96.07
2008-01-30,105.85,107.65,104.86,105.65,7431100,94.76
2008-01-29,105.50,106.80,104.60,106.10,6616200,95.17
2008-01-28,104.44,105.77,103.83,104.98,7858500,94.16
2008-01-25,107.79,107.79,104.10,104.52,10025400,93.75
2008-01-24,106.38,107.51,104.68,106.91,13025700,95.89
2008-01-23,99.63,106.34,98.50,106.10,19588100,95.17
2008-01-22,98.55,103.09,98.55,101.22,15129500,90.79
2008-01-18,106.72,106.72,102.50,103.40,23871700,92.74
2008-01-17,102.00,103.45,100.05,101.10,11934000,90.68
2008-01-16,100.14,102.86,100.14,101.63,12681700,91.16
2008-01-15,102.03,104.64,101.23,101.83,11629500,91.34
2008-01-14,105.01,105.59,101.33,102.93,18009400,92.32
2008-01-11,99.20,99.46,97.04,97.67,8959900,87.60
2008-01-10,97.39,100.86,97.15,99.92,10634700,89.62
2008-01-09,97.76,99.15,97.16,98.31,10922100,88.18
2008-01-08,100.05,100.38,97.17,97.59,9434400,87.53
2008-01-07,100.25,101.00,99.03,100.05,12650400,89.74
2008-01-04,103.95,103.95,100.48,101.13,11034600,90.71
2008-01-03,104.83,105.57,103.98,104.90,7528900,94.09
2008-01-02,108.99,108.99,104.17,104.69,9503500,93.90
2007-12-31,109.51,110.00,107.26,108.10,5732300,96.96
2007-12-28,110.76,110.76,109.11,110.09,5834500,98.74
2007-12-27,110.53,111.30,109.49,109.60,4513600,98.31
2007-12-26,110.90,112.19,110.90,111.56,3849400,100.06
2007-12-24,111.20,112.00,110.55,111.65,2342400,100.14
2007-12-21,109.90,111.16,109.15,111.05,13246600,99.61
2007-12-20,107.78,109.49,107.61,108.84,8030900,97.62
2007-12-19,106.54,108.38,105.87,107.14,7031100,96.10
2007-12-18,105.08,106.97,104.13,106.31,8042000,95.35
2007-12-17,105.37,105.99,104.00,104.53,7131100,93.76
2007-12-14,107.31,107.56,104.10,105.77,9711200,94.87
2007-12-13,108.00,108.64,106.94,108.18,6252800,97.03
2007-12-12,109.17,110.20,107.38,108.47,7879800,97.29
2007-12-11,109.34,110.40,106.46,106.99,8439700,95.96
2007-12-10,109.38,110.26,109.00,109.39,4442200,98.12
2007-12-07,109.68,110.00,107.95,108.86,5985500,97.64
2007-12-06,108.00,110.00,107.93,109.70,5315500,98.39
2007-12-05,107.83,108.52,106.98,108.16,6090400,97.01
2007-12-04,105.41,107.42,104.72,106.63,6361800,95.64
2007-12-03,105.55,107.14,104.58,105.83,7918800,94.92
2007-11-30,108.57,109.19,103.93,105.18,12900200,94.34
2007-11-29,107.24,107.87,106.25,107.50,7813800,96.42
2007-11-28,104.82,108.27,104.36,107.37,9397700,96.31
2007-11-27,102.70,104.58,101.50,103.83,9117500,93.13
2007-11-26,104.26,105.15,101.72,101.97,7340700,91.46
2007-11-23,103.10,104.14,102.32,104.05,2827700,93.33
2007-11-21,101.41,104.09,101.41,102.22,7097200,91.69
2007-11-20,102.59,104.97,101.38,103.42,8393400,92.76
2007-11-19,104.34,105.39,101.34,102.22,9502200,91.69
2007-11-16,104.51,105.00,103.25,104.79,9294000,93.99
2007-11-15,103.24,105.64,103.05,103.60,8023600,92.92
2007-11-14,106.12,106.42,102.84,103.44,8453600,92.78
2007-11-13,102.73,105.74,102.50,105.27,10777900,94.42
2007-11-12,101.89,104.19,100.70,101.45,13553600,91.00
2007-11-09,104.92,104.92,99.27,100.25,18084100,89.92
2007-11-08,105.65,110.32,103.99,106.11,23092200,95.17
2007-11-07,113.56,113.64,110.90,111.08,7087000,99.63
2007-11-06,113.49,113.95,111.67,113.17,7299700,101.15
2007-11-05,115.11,115.11,112.83,113.40,7155300,101.35
2007-11-02,114.42,115.15,113.57,114.59,6114800,102.42
2007-11-01,115.50,116.09,113.32,113.65,7594400,101.58
2007-10-31,114.75,116.25,113.28,116.12,7216800,103.79
2007-10-30,114.50,114.90,113.75,114.12,4015500,102.00
2007-10-29,113.90,115.01,113.85,114.80,5103200,102.61
2007-10-26,113.00,114.00,112.07,113.73,5030300,101.65
2007-10-25,113.32,114.40,111.69,112.81,6519900,100.83
2007-10-24,114.20,114.45,111.68,112.95,8072600,100.95
2007-10-23,113.78,114.80,113.50,114.68,5562900,102.50
2007-10-22,110.97,113.88,110.96,113.37,7576900,101.33
2007-10-19,113.98,114.93,111.80,112.28,10327200,100.35
2007-10-18,114.82,116.41,114.44,114.80,7736500,102.61
2007-10-17,118.01,118.01,114.15,115.78,18100500,103.48
2007-10-16,118.02,119.94,117.50,119.60,11527300,106.90
2007-10-15,117.95,118.37,116.75,118.03,6267300,105.49
2007-10-12,118.50,118.89,117.28,117.81,5656200,105.30
2007-10-11,118.99,121.46,117.37,118.05,13018800,105.51
2007-10-10,118.00,118.80,117.68,118.62,5913800,106.02
2007-10-09,117.85,118.50,116.42,118.30,5670600,105.73
2007-10-08,116.10,118.23,115.88,117.77,4822900,105.26
2007-10-05,116.17,116.71,115.47,116.30,5749400,103.95
2007-10-04,116.20,116.75,115.00,115.69,6177500,103.40
2007-10-03,117.65,117.84,116.28,116.40,7914100,104.04
2007-10-02,119.31,119.60,118.14,118.36,6911500,105.79
2007-10-01,117.61,119.50,117.50,119.03,6777300,106.39
2007-09-28,117.14,118.50,117.10,117.80,7720200,105.29
2007-09-27,117.50,118.21,117.04,117.71,5834500,105.21
2007-09-26,116.94,118.08,116.75,117.30,6695200,104.84
2007-09-25,116.02,117.59,115.79,116.51,7045200,104.13
2007-09-24,116.90,117.43,115.85,116.25,5734300,103.90
2007-09-21,117.89,118.10,116.35,116.78,9097300,104.38
2007-09-20,116.27,117.65,116.20,116.86,5806400,104.45
2007-09-19,116.90,117.19,115.78,116.67,10311200,104.28
2007-09-18,115.00,116.78,114.83,116.63,7839500,104.24
2007-09-17,114.70,115.25,114.30,114.52,5022400,102.36
2007-09-14,115.05,116.00,114.65,115.13,6904400,102.90
2007-09-13,116.30,117.00,115.74,115.95,4802700,103.63
2007-09-12,116.95,117.40,115.69,116.00,6287200,103.68
2007-09-11,116.35,117.78,116.04,117.35,8098700,104.88
2007-09-10,116.15,117.50,115.32,115.80,6118300,103.50
2007-09-07,116.20,116.97,115.33,115.55,7511700,103.28
2007-09-06,117.92,118.75,116.24,117.62,6778600,105.13
2007-09-05,117.48,118.15,116.55,117.88,6555500,105.36
2007-09-04,116.34,118.89,116.15,118.19,8070500,105.64
2007-08-31,115.99,117.35,115.55,116.69,6883600,104.29
2007-08-30,113.62,116.00,113.62,115.37,7756100,103.11
2007-08-29,112.88,114.98,112.07,114.57,7049800,102.40
2007-08-28,112.90,113.59,111.63,112.00,6006600,100.10
2007-08-27,113.00,113.85,112.80,113.44,4921800,101.39
2007-08-24,111.45,113.25,110.81,113.24,7058700,101.21
2007-08-23,110.40,111.68,110.01,111.45,8271000,99.61
2007-08-22,110.09,110.50,109.15,110.00,6329700,98.32
2007-08-21,108.90,110.11,108.08,109.04,8458500,97.46
2007-08-20,110.90,111.10,109.13,109.22,9839800,97.62
2007-08-17,111.87,112.67,108.66,110.90,15274600,99.12
2007-08-16,110.98,111.42,103.70,109.69,16723000,98.04
2007-08-15,111.00,112.85,109.91,111.23,11640200,99.41
2007-08-14,112.83,113.15,111.74,112.05,5615600,100.15
2007-08-13,112.99,113.95,112.31,112.71,6135500,100.74
2007-08-10,109.75,113.50,109.70,112.64,9592200,100.67
2007-08-09,110.77,114.49,110.73,110.73,9086000,98.97
2007-08-08,114.30,114.60,112.26,112.98,7681400,100.98
2007-08-07,113.02,114.17,112.25,113.53,8021400,101.11
2007-08-06,111.97,113.89,111.70,113.89,7245500,101.43
2007-08-03,113.24,114.18,111.70,111.89,9571300,99.65
2007-08-02,112.10,114.05,111.50,113.23,11318900,100.85
2007-08-01,110.39,112.73,110.06,112.04,12359700,99.79
2007-07-31,114.72,114.72,110.02,110.65,17816200,98.55
2007-07-30,115.00,115.75,113.52,114.52,15095400,101.99
2007-07-27,116.62,117.95,115.62,115.62,18138700,102.97
2007-07-26,117.01,118.82,115.52,116.53,16822100,103.78
2007-07-25,116.19,118.38,115.24,118.10,11340000,105.18
2007-07-24,115.32,117.00,115.02,116.17,10499300,103.46
2007-07-23,114.88,116.43,114.85,116.38,8040900,103.65
2007-07-20,114.85,115.86,113.94,114.81,11706300,102.25
2007-07-19,115.00,116.48,114.65,115.86,17281600,103.19
2007-07-18,110.25,111.88,110.04,111.08,10154100,98.93
2007-07-17,109.66,111.47,109.45,110.77,7619900,98.65
2007-07-16,108.57,110.04,108.42,109.66,8864200,97.67
2007-07-13,108.75,109.20,108.10,108.60,7124100,96.72
2007-07-12,109.35,109.65,108.22,109.28,9544100,97.33
2007-07-11,108.30,109.60,108.25,109.10,5887800,97.17
2007-07-10,108.55,109.15,108.25,108.63,6209300,96.75
2007-07-09,108.73,109.35,108.20,108.97,6046300,97.05
2007-07-06,107.79,109.66,107.66,109.03,8977200,97.10
2007-07-05,106.31,108.39,105.98,108.05,6670900,96.23
2007-07-03,105.50,107.08,105.24,106.58,4217900,94.92
2007-07-02,105.39,105.80,104.58,105.01,4701300,93.52
2007-06-29,105.96,106.58,104.10,105.25,7018400,93.74
2007-06-28,105.52,106.92,105.22,105.95,5430900,94.36
2007-06-27,104.75,105.47,104.40,105.43,5403800,93.90
2007-06-26,105.10,106.06,104.82,105.33,5229600,93.81
2007-06-25,104.73,105.77,104.50,105.10,8476400,93.60
2007-06-22,105.96,106.44,104.44,104.44,10808500,93.02
2007-06-21,105.77,107.00,105.61,106.60,5587800,94.94
2007-06-20,106.50,107.02,105.95,106.00,6541500,94.41
2007-06-19,104.93,106.66,104.90,106.50,5754000,94.85
2007-06-18,105.27,105.65,104.89,105.33,6359200,93.81
2007-06-15,104.22,105.19,103.88,105.09,9432300,93.60
2007-06-14,103.10,104.24,102.81,103.85,5165600,92.49
2007-06-13,102.85,103.26,102.10,103.12,6437600,91.84
2007-06-12,103.11,103.18,102.15,102.34,5578400,91.15
2007-06-11,102.87,104.00,102.50,103.22,7903100,91.93
2007-06-08,101.80,103.21,101.75,103.07,8216300,91.80
2007-06-07,102.46,103.17,101.56,101.80,14384600,90.67
2007-06-06,105.50,105.51,102.39,102.41,30770700,91.21
2007-06-05,106.55,106.55,105.54,105.84,5244200,94.26
2007-06-04,106.50,106.59,105.58,106.23,4569900,94.61
2007-06-01,106.62,107.24,106.02,106.54,5289200,94.89
2007-05-31,107.26,107.67,106.00,106.60,5097700,94.94
2007-05-30,105.40,107.10,105.21,106.93,7401000,95.23
2007-05-29,105.57,106.63,105.30,105.91,5420300,94.33
2007-05-25,103.90,105.43,103.85,105.18,6123000,93.68
2007-05-24,105.45,105.98,103.57,103.95,6926300,92.58
2007-05-23,106.80,107.00,105.25,105.58,4396900,94.03
2007-05-22,106.95,107.25,106.01,106.70,5313300,95.03
2007-05-21,107.67,108.00,106.87,107.04,7512200,95.33
2007-05-18,105.84,108.05,105.60,107.99,9857500,96.18
2007-05-17,105.61,106.23,104.73,105.31,7706400,93.79
2007-05-16,105.10,105.89,104.53,105.87,5613500,94.29
2007-05-15,105.40,105.80,104.70,104.83,6104200,93.36
2007-05-14,105.81,106.25,104.79,105.57,5732600,94.02
2007-05-11,104.69,105.99,104.67,105.98,6026100,94.39
2007-05-10,103.82,105.11,103.71,104.68,8959800,93.23
2007-05-09,103.93,104.75,103.70,104.38,8408100,92.96
2007-05-08,102.42,103.39,102.21,103.29,5965000,91.99
2007-05-07,102.76,103.17,102.40,103.16,5620100,91.52
2007-05-04,102.75,103.03,102.25,102.96,5464800,91.34
2007-05-03,101.75,103.00,101.35,102.80,7302200,91.20
2007-05-02,102.80,103.14,102.13,102.22,6820300,90.69
2007-05-01,102.06,103.17,102.05,103.17,8670100,91.53
2007-04-30,101.11,103.00,100.97,102.21,10050400,90.68
2007-04-27,100.30,101.17,100.06,101.17,6141400,89.76
2007-04-26,101.00,101.50,100.21,100.90,8608500,89.52
2007-04-25,98.74,101.70,98.73,101.46,14827300,90.01
2007-04-24,97.23,99.90,97.23,98.49,21450700,87.38
2007-04-23,95.16,95.73,95.05,95.21,7247400,84.47
2007-04-20,95.02,95.15,93.91,94.58,9340300,83.91
2007-04-19,94.50,94.87,94.00,94.29,9445600,83.65
2007-04-18,94.80,95.91,94.40,94.80,15871700,84.10
2007-04-17,96.30,97.66,96.02,97.12,10264000,86.16
2007-04-16,94.99,96.30,94.72,96.18,6865100,85.33
2007-04-13,95.75,95.75,94.59,94.93,6027800,84.22
2007-04-12,95.03,95.82,94.53,95.67,7085300,84.88
2007-04-11,96.51,96.70,94.95,95.16,5936900,84.42
2007-04-10,96.40,96.80,96.16,96.46,3596400,85.58
2007-04-09,96.43,96.94,96.12,96.62,4850600,85.72
2007-04-05,95.98,96.75,95.75,96.52,3307100,85.63
2007-04-04,95.80,96.45,95.57,96.21,4276200,85.35
2007-04-03,95.45,96.23,95.33,96.10,5730800,85.26
2007-04-02,94.51,95.50,94.06,95.21,5883700,84.47
2007-03-30,94.24,94.75,93.57,94.26,7638100,83.62
2007-03-29,94.66,95.11,93.96,94.57,6851500,83.90
2007-03-28,93.90,95.02,93.80,94.26,8128000,83.62
2007-03-27,94.71,95.03,94.20,94.73,4695800,84.04
2007-03-26,95.00,95.25,94.32,95.00,6729400,84.28
2007-03-23,94.82,95.22,94.65,95.03,4412500,84.31
2007-03-22,95.10,95.44,94.65,95.19,5700400,84.45
2007-03-21,94.50,95.81,93.83,95.36,7665600,84.60
2007-03-20,94.00,94.53,93.55,94.50,4560000,83.84
2007-03-19,93.95,94.32,93.39,93.99,4568100,83.39
2007-03-16,94.45,94.45,93.02,93.25,8728700,82.73
2007-03-15,93.40,93.97,93.10,93.45,5910000,82.91
2007-03-14,92.65,94.03,92.10,93.76,8713900,83.18
2007-03-13,93.86,94.47,92.62,92.71,7539100,82.25
2007-03-12,93.29,94.17,92.97,94.11,5531300,83.49
2007-03-09,93.48,94.00,92.82,93.28,6333000,82.76
2007-03-08,94.50,94.82,92.52,93.00,7403900,82.51
2007-03-07,93.97,94.85,93.62,93.94,10269100,83.34
2007-03-06,92.40,93.89,92.26,93.80,9184200,83.22
2007-03-05,90.25,92.15,90.10,91.81,10314900,81.45
2007-03-02,92.00,92.37,90.84,90.90,9451300,80.64
2007-03-01,90.25,93.05,88.77,92.27,12865700,81.86
2007-02-28,93.71,94.09,92.47,92.94,12191600,82.45
2007-02-27,96.00,96.01,92.88,93.96,11996700,83.36
2007-02-26,97.86,97.86,96.46,96.91,5922100,85.98
2007-02-23,98.40,98.44,97.41,97.73,6355800,86.70
2007-02-22,98.80,99.50,97.77,98.50,5900100,87.39
2007-02-21,98.90,99.37,98.70,99.09,4302400,87.91
2007-02-20,98.66,99.46,98.55,99.35,4124200,88.14
2007-02-16,99.12,99.25,98.63,98.99,4800700,87.82
2007-02-15,99.06,99.52,98.48,98.92,5568600,87.76
2007-02-14,98.50,99.43,98.25,99.20,5644800,88.01
2007-02-13,98.60,98.74,97.80,98.29,5702800,87.20
2007-02-12,98.80,99.20,98.22,98.58,5331000,87.46
2007-02-09,99.52,99.70,97.81,98.55,6100400,87.43
2007-02-08,98.90,99.74,98.65,99.62,6152200,88.38
2007-02-07,99.80,100.36,99.12,99.54,7698200,88.31
2007-02-06,100.00,100.40,99.54,99.85,6532800,88.32
2007-02-05,99.17,100.44,98.90,100.38,8184800,88.79
2007-02-02,99.10,99.73,98.88,99.17,6656300,87.72
2007-02-01,98.97,99.18,97.96,99.00,6610700,87.57
2007-01-31,98.80,99.48,98.35,99.15,6432600,87.70
2007-01-30,98.57,99.45,98.50,99.37,7177900,87.89
2007-01-29,97.70,98.66,97.45,98.54,7294800,87.16
2007-01-26,97.52,97.83,96.84,97.45,5771100,86.20
2007-01-25,97.22,97.92,97.22,97.51,6201300,86.25
2007-01-24,97.08,97.58,96.58,97.40,5700000,86.15
2007-01-23,96.91,97.38,96.20,97.08,10337400,85.87
2007-01-22,96.42,97.23,96.12,97.11,13539300,85.89
2007-01-19,95.00,96.85,94.55,96.17,26035800,85.06
2007-01-18,99.80,99.95,98.91,99.45,14725000,87.96
2007-01-17,100.69,100.90,99.90,100.02,8200700,88.47
2007-01-16,99.40,100.84,99.30,100.82,9602200,89.18
2007-01-12,98.99,99.69,98.50,99.34,6636500,87.87
2007-01-11,99.00,99.90,98.50,98.65,8000700,87.26
2007-01-10,98.50,99.05,97.93,98.89,8744800,87.47
2007-01-09,99.08,100.33,99.07,100.07,11108200,88.51
2007-01-08,98.50,99.50,98.35,98.90,10340000,87.48
2007-01-05,97.60,97.95,96.91,97.42,7221300,86.17
2007-01-04,97.25,98.79,96.88,98.31,10524500,86.96
2007-01-03,97.18,98.40,96.26,97.27,9196800,86.04
2006-12-29,97.00,97.88,96.83,97.15,4455900,85.93
2006-12-28,97.11,97.40,96.87,96.97,4501700,85.77
2006-12-27,96.30,97.23,96.27,97.20,4571600,85.97
2006-12-26,95.00,95.81,94.92,95.66,2278700,84.61
2006-12-22,95.75,95.98,95.24,95.25,3031500,84.25
2006-12-21,95.78,96.50,95.53,95.91,4405600,84.83
2006-12-20,96.10,96.50,95.70,96.00,3654600,84.91
2006-12-19,95.10,96.39,94.91,96.00,4933200,84.91
2006-12-18,94.95,96.16,94.80,95.44,7984900,84.42
2006-12-15,95.61,95.80,95.05,95.30,8086500,84.29
2006-12-14,94.97,95.72,94.54,95.36,4644100,84.35
2006-12-13,94.78,95.33,94.50,94.77,6441300,83.82
2006-12-12,93.60,94.85,93.30,94.12,7783800,83.25
2006-12-11,93.72,94.35,93.56,93.64,3459200,82.83
2006-12-08,93.65,94.39,93.47,93.86,4140000,83.02
2006-12-07,94.00,94.43,93.55,94.23,4310800,83.35
2006-12-06,94.48,94.87,94.01,94.12,5947300,83.25
2006-12-05,93.51,94.64,93.44,94.48,6886200,83.57
2006-12-04,92.50,93.95,92.25,93.51,7507900,82.71
2006-12-01,91.90,91.91,90.55,91.25,5445400,80.71
2006-11-30,91.35,92.48,91.25,91.92,6470700,81.30
2006-11-29,91.35,91.66,91.01,91.52,4623000,80.95
2006-11-28,90.65,91.57,90.43,91.35,4962100,80.80
2006-11-27,92.71,93.24,91.12,91.45,6284000,80.89
2006-11-24,93.05,93.75,92.98,93.35,2129800,82.57
2006-11-22,92.90,93.74,92.80,93.52,3351700,82.72
2006-11-21,93.01,93.43,92.85,93.08,3067800,82.33
2006-11-20,93.60,93.80,93.01,93.25,5010600,82.48
2006-11-17,93.42,94.05,93.31,93.81,5251000,82.98
2006-11-16,93.07,93.60,92.60,93.47,4171500,82.67
2006-11-15,93.08,93.28,92.54,93.11,4172800,82.36
2006-11-14,92.00,93.29,91.65,93.29,5873000,82.52
2006-11-13,91.55,92.43,91.41,92.07,4358300,81.44
2006-11-10,92.30,92.35,91.63,91.76,5369600,81.16
2006-11-09,92.59,93.19,92.37,92.42,4518900,81.75
2006-11-08,92.25,92.92,92.01,92.59,6022200,81.90
2006-11-07,92.42,93.40,92.41,92.75,7305200,81.77
2006-11-06,91.50,92.74,91.50,92.60,6240600,81.64
2006-11-03,91.76,92.34,91.18,91.41,4506400,80.59
2006-11-02,91.80,91.95,91.25,91.68,4895100,80.83
2006-11-01,92.50,92.68,91.50,91.80,5845700,80.94
2006-10-31,91.50,92.68,91.50,92.33,9267300,81.40
2006-10-30,89.80,92.00,89.80,91.50,5594000,80.67
2006-10-27,90.91,91.89,90.58,90.76,5840300,80.02
2006-10-26,91.83,91.93,91.25,91.54,4990300,80.71
2006-10-25,91.21,91.99,90.94,91.83,6122100,80.96
2006-10-24,90.91,91.95,90.80,91.49,9222300,80.66
2006-10-23,90.05,92.00,90.01,91.56,8862300,80.72
2006-10-20,90.04,90.70,89.55,90.48,7390900,79.77
2006-10-19,89.80,90.98,89.31,89.86,10671400,79.22
2006-10-18,90.51,92.04,89.73,89.82,27875200,79.19
2006-10-17,86.33,87.94,86.22,86.95,13295500,76.66
2006-10-16,86.08,87.60,85.75,86.71,8633100,76.45
2006-10-13,84.45,86.21,84.44,86.08,7788600,75.89
2006-10-12,84.20,84.90,84.10,84.70,4661700,74.68
2006-10-11,84.15,84.69,83.79,84.19,5210600,74.23
2006-10-10,83.71,84.63,83.56,84.19,4712900,74.23
2006-10-09,83.14,84.08,83.00,84.00,4490200,74.06
2006-10-06,82.93,83.78,82.50,83.14,5340900,73.30
2006-10-05,82.81,83.21,82.60,82.92,4956600,73.11
2006-10-04,81.65,83.25,81.63,83.10,6119300,73.26
2006-10-03,81.88,82.26,81.56,81.65,4838500,71.99
2006-10-02,81.76,82.47,81.58,81.87,4483300,72.18
2006-09-29,81.90,82.79,81.77,81.94,4770700,72.24
2006-09-28,81.85,82.35,81.72,81.99,4592300,72.29
2006-09-27,82.00,82.67,81.71,82.09,5880500,72.37
2006-09-26,81.90,82.66,81.70,82.50,4731800,72.74
2006-09-25,81.65,82.28,81.28,82.00,5683000,72.30
2006-09-22,81.75,82.12,81.01,81.21,4350200,71.60
2006-09-21,82.61,83.25,81.35,81.61,8909000,71.95
2006-09-20,82.37,83.79,82.20,83.42,7524600,73.55
2006-09-19,81.97,82.09,81.42,81.87,5088600,72.18
2006-09-18,82.56,83.21,82.17,82.24,4417600,72.51
2006-09-15,83.21,83.59,82.79,82.94,8203800,73.12
2006-09-14,81.90,83.00,81.74,82.47,4265300,72.71
2006-09-13,82.25,82.70,81.84,82.21,4920200,72.48
2006-09-12,81.14,82.50,81.06,82.28,5722200,72.54
2006-09-11,80.60,81.20,80.25,80.93,4314300,71.35
2006-09-08,79.60,80.86,79.35,80.66,4498600,71.11
2006-09-07,79.90,80.38,79.31,79.40,3913300,70.00
2006-09-06,80.29,80.69,80.17,80.28,3727600,70.78
2006-09-05,81.19,81.54,80.60,80.85,3968500,71.28
2006-09-01,81.13,81.57,80.81,81.41,3294000,71.77
2006-08-31,81.30,81.50,80.78,80.97,3786200,71.39
2006-08-30,81.26,81.68,80.84,81.22,4688800,71.61
2006-08-29,80.06,81.48,80.06,81.40,5208500,71.77
2006-08-28,79.91,80.47,79.76,80.32,5259400,70.81
2006-08-25,79.20,80.00,79.14,79.88,3427400,70.43
2006-08-24,78.90,79.50,78.87,79.38,3473300,69.99
2006-08-23,78.95,79.47,78.42,78.67,3425700,69.36
2006-08-22,79.28,79.55,78.61,78.95,4057200,69.61
2006-08-21,79.51,79.88,78.87,79.28,3676500,69.90
2006-08-18,79.38,79.97,78.63,79.90,5399200,70.44
2006-08-17,78.93,79.56,78.53,79.37,5535400,69.98
2006-08-16,77.48,79.28,77.35,79.09,7386500,69.73
2006-08-15,76.90,77.14,76.31,77.08,5985400,67.96
2006-08-14,76.05,77.49,75.60,76.68,4997400,67.60
2006-08-11,75.34,75.78,75.20,75.48,3695800,66.55
2006-08-10,75.20,76.08,75.05,75.74,3213600,66.78
2006-08-09,75.56,76.28,75.39,75.39,4480400,66.47
2006-08-08,75.63,76.26,75.11,75.33,3794700,66.41
2006-08-07,75.63,76.20,75.28,75.52,3870200,66.32
2006-08-04,76.65,76.77,75.32,75.91,5062400,66.66
2006-08-03,76.00,76.73,75.40,76.33,2765800,67.03
2006-08-02,76.21,76.93,76.20,76.32,3283800,67.02
2006-08-01,76.65,77.38,75.75,76.14,4406700,66.86
2006-07-31,76.44,77.50,76.15,77.41,5381800,67.98
2006-07-28,76.38,77.30,76.26,76.96,4165700,67.58
2006-07-27,75.83,77.29,75.75,76.15,6439100,66.87
2006-07-26,75.48,76.30,75.36,75.83,3870100,66.59
2006-07-25,75.99,76.41,75.31,75.89,5580300,66.64
2006-07-24,74.92,76.15,74.92,75.99,5611200,66.73
2006-07-21,75.49,75.50,74.50,74.86,8372500,65.74
2006-07-20,75.73,75.88,75.20,75.48,12214900,66.28
2006-07-19,76.00,77.06,76.00,76.07,14536900,66.80
2006-07-18,73.70,74.42,72.73,74.26,8667500,65.21
2006-07-17,73.35,73.94,73.20,73.70,6822700,64.72
2006-07-14,74.24,74.30,73.37,73.57,6957800,64.61
2006-07-13,75.01,75.28,73.83,74.24,8754700,65.19
2006-07-12,76.07,76.30,74.82,75.48,8372100,66.28
2006-07-11,76.25,76.65,75.44,76.47,6086500,67.15
2006-07-10,76.18,76.83,75.87,76.67,7154700,67.33
2006-07-07,78.09,78.09,76.12,76.42,6641600,67.11
2006-07-06,77.59,78.53,77.57,78.09,4333100,68.57
2006-07-05,78.00,78.39,77.52,77.77,4047800,68.29
2006-07-03,77.54,78.27,77.27,78.02,3177300,68.51
2006-06-30,77.70,77.93,76.79,76.82,7911700,67.46
2006-06-29,76.89,77.80,76.56,77.59,5448900,68.14
2006-06-28,76.53,76.60,76.06,76.56,4392100,67.23
2006-06-27,77.32,77.60,76.32,76.63,5596800,67.29
2006-06-26,77.04,77.52,76.80,77.15,3448000,67.75
2006-06-23,77.15,77.84,76.94,77.10,4520600,67.70
2006-06-22,78.16,78.37,77.00,77.19,5563700,67.78
2006-06-21,77.99,78.56,77.98,78.30,5559100,68.76
2006-06-20,77.84,78.30,77.25,77.99,6124500,68.49
2006-06-19,77.90,78.30,77.34,77.67,5302100,68.21
2006-06-16,78.44,78.53,77.57,77.95,8133500,68.45
2006-06-15,77.85,78.78,76.95,78.56,6679400,68.99
2006-06-14,76.93,77.85,76.93,77.71,6038600,68.24
2006-06-13,77.14,77.93,76.82,76.93,7374100,67.56
2006-06-12,77.63,78.09,77.01,77.02,4924900,67.63
2006-06-09,77.24,78.10,77.05,77.63,6135400,68.17
2006-06-08,78.55,79.58,76.75,77.03,13474400,67.64
2006-06-07,79.78,80.74,79.12,79.15,7924800,69.51
2006-06-06,79.06,79.90,78.50,79.76,7250600,70.04
2006-06-05,79.10,80.04,79.01,79.06,5555800,69.43
2006-06-02,80.50,80.56,79.15,79.52,7232300,69.83
2006-06-01,79.89,80.87,79.81,80.69,4866500,70.86
2006-05-31,80.15,80.83,79.61,79.90,6384900,70.16
2006-05-30,80.35,80.96,80.15,80.16,5049100,70.39
2006-05-26,80.16,80.86,79.70,80.75,3580800,70.91
2006-05-25,79.89,80.18,79.65,80.14,3995000,70.37
2006-05-24,79.35,80.04,79.06,79.78,7389600,70.06
2006-05-23,80.25,81.30,79.64,79.83,5006400,70.10
2006-05-22,79.83,80.34,79.40,80.02,6250900,70.27
2006-05-19,80.86,81.00,79.51,80.28,7019100,70.50
2006-05-18,80.50,81.35,80.03,80.66,5443600,70.83
2006-05-17,81.75,82.21,81.02,81.27,5936000,71.37
2006-05-16,83.00,83.25,82.07,82.16,4454800,72.15
2006-05-15,81.80,83.15,81.80,82.89,5776400,72.79
2006-05-12,82.47,83.69,82.30,82.39,5685700,72.35
2006-05-11,82.65,83.09,82.45,82.46,5274500,72.41
2006-05-10,82.90,83.33,82.60,82.90,3430400,72.80
2006-05-09,82.49,83.29,82.41,83.23,4072800,73.09
2006-05-08,82.60,83.22,82.30,82.89,3856500,72.79
2006-05-05,82.95,83.34,82.70,83.28,4504500,72.87
2006-05-04,82.87,83.09,82.40,82.43,3966900,72.12
2006-05-03,82.54,83.29,82.45,82.70,5721100,72.36
2006-05-02,82.11,82.74,82.00,82.42,4336400,72.12
2006-05-01,82.59,83.31,82.10,82.23,6011100,71.95
2006-04-28,83.51,83.62,81.98,82.34,8201800,72.05
2006-04-27,82.70,84.40,82.70,83.88,8174300,73.39
2006-04-26,82.84,83.48,82.71,83.35,6648800,72.93
2006-04-25,81.95,82.90,81.60,82.67,6856300,72.33
2006-04-24,81.30,82.41,81.10,82.11,6604100,71.84
2006-04-21,82.49,82.50,81.38,81.66,6117400,71.45
2006-04-20,81.65,82.85,81.64,82.02,6237200,71.77
2006-04-19,83.95,84.00,81.26,81.86,10554700,71.63
2006-04-18,81.89,83.53,81.70,83.31,7905800,72.89
2006-04-17,81.92,82.92,81.40,81.64,4634200,71.43
2006-04-13,81.18,82.60,81.12,81.98,4799700,71.73
2006-04-12,81.10,81.37,80.63,80.75,3905200,70.65
2006-04-11,81.83,82.06,80.75,81.16,5959700,71.01
2006-04-10,82.27,82.74,82.00,82.10,3627700,71.84
2006-04-07,83.60,83.80,82.44,82.48,5337500,72.17
2006-04-06,83.70,84.32,83.36,83.81,4944100,73.33
2006-04-05,83.33,84.45,83.32,84.17,5523900,73.65
2006-04-04,83.05,83.78,82.80,83.45,3853000,73.02
2006-04-03,82.72,83.59,82.65,83.06,4121600,72.68
2006-03-31,82.95,83.60,82.29,82.47,5862000,72.16
2006-03-30,82.88,83.70,82.83,83.20,4467000,72.80
2006-03-29,82.20,83.55,82.20,83.13,4392100,72.74
2006-03-28,82.86,83.39,82.29,82.43,4508600,72.12
2006-03-27,82.98,83.26,82.58,83.08,3910100,72.69
2006-03-24,82.99,83.72,82.99,83.36,4198800,72.94
2006-03-23,84.23,84.27,82.93,83.20,5105800,72.80
2006-03-22,83.35,84.68,83.35,84.45,4968600,73.89
2006-03-21,83.82,84.99,83.58,83.81,7404300,73.33
2006-03-20,83.11,83.75,82.99,83.58,3870300,73.13
2006-03-17,83.35,83.41,82.82,83.30,6414400,72.89
2006-03-16,83.43,83.72,82.61,82.87,4299500,72.51
2006-03-15,82.65,83.76,82.64,83.38,5370400,72.96
2006-03-14,81.51,82.99,81.47,82.88,4518000,72.52
2006-03-13,81.56,82.40,81.45,81.93,4571400,71.69
2006-03-10,81.03,82.25,81.03,81.57,4787200,71.37
2006-03-09,81.26,81.98,80.80,81.02,4310700,70.89
2006-03-08,80.25,81.60,80.25,81.14,5569900,71.00
2006-03-07,80.01,80.79,79.86,80.29,4330800,70.25
2006-03-06,79.91,80.64,79.90,80.00,4709500,70.00
2006-03-03,79.51,80.83,79.51,79.96,4354400,69.96
2006-03-02,79.55,80.21,79.54,79.94,4418800,69.95
2006-03-01,80.20,80.81,79.78,79.90,5172300,69.91
2006-02-28,80.10,80.55,79.71,80.24,5960700,70.21
2006-02-27,79.97,80.89,79.95,80.63,3787000,70.55
2006-02-24,80.65,80.65,79.85,80.10,3903200,70.09
2006-02-23,81.20,81.34,80.04,80.20,4979400,70.17
2006-02-22,80.00,81.65,79.97,81.35,5294300,71.18
2006-02-21,80.10,80.75,79.97,80.50,5838000,70.44
2006-02-17,80.91,81.03,80.13,80.71,5298800,70.62
2006-02-16,80.68,80.91,80.13,80.91,5310500,70.79
2006-02-15,80.86,81.50,80.50,80.85,5052000,70.74
2006-02-14,80.55,81.45,80.35,81.09,6075500,70.95
2006-02-13,81.33,81.91,80.18,80.44,5257400,70.38
2006-02-10,80.40,81.46,80.20,81.33,5371900,71.16
2006-02-09,80.40,80.80,79.50,80.40,7609200,70.35
2006-02-08,80.58,80.90,80.24,80.80,5029200,70.70
2006-02-07,79.50,80.19,79.30,79.85,5247300,69.69
2006-02-06,79.94,79.95,78.93,79.51,9568500,69.40
2006-02-03,80.55,80.77,79.72,79.97,9852000,69.80
2006-02-02,81.45,81.59,80.90,81.23,6198000,70.90
2006-02-01,80.90,82.24,80.65,81.94,5419300,71.52
2006-01-31,81.50,82.00,81.17,81.30,6771600,70.96
2006-01-30,80.21,81.81,80.21,81.63,5325100,71.25
2006-01-27,80.75,81.77,80.75,81.02,6103400,70.71
2006-01-26,81.50,81.65,80.59,80.72,7810200,70.45
2006-01-25,81.05,81.62,80.61,80.91,6374300,70.62
2006-01-24,81.39,82.15,80.80,80.85,6069000,70.57
2006-01-23,81.33,81.92,80.92,81.41,6114100,71.05
2006-01-20,83.04,83.05,81.25,81.36,8605800,71.01
2006-01-19,84.14,84.39,83.02,83.09,6483500,72.52
2006-01-18,84.00,84.70,83.52,83.80,10984800,73.14
2006-01-17,82.80,83.16,82.54,83.00,8718400,72.44
2006-01-13,83.00,83.45,82.50,83.17,6921600,72.59
2006-01-12,83.82,83.96,83.40,83.57,4924100,72.94
2006-01-11,84.37,84.81,83.40,84.17,5776400,73.46
2006-01-10,83.15,84.12,83.12,84.07,5700000,73.38
2006-01-09,83.90,84.25,83.38,83.73,6851100,73.08
2006-01-06,83.95,85.03,83.41,84.95,8196900,74.14
2006-01-05,81.40,82.90,81.25,82.50,7213400,72.01
2006-01-04,82.20,82.50,81.33,81.95,9832800,71.53
2006-01-03,82.45,82.55,80.81,82.06,11715100,71.62
2005-12-30,81.85,82.49,81.56,82.20,5449000,71.74
2005-12-29,82.80,83.06,82.22,82.40,3958400,71.92
2005-12-28,83.10,83.57,82.80,83.04,3836800,72.48
2005-12-27,83.48,84.50,82.89,82.99,4377800,72.43
2005-12-23,84.00,84.20,83.39,83.48,3616200,72.86
2005-12-22,82.61,83.23,82.30,83.22,6573600,72.63
2005-12-21,82.46,84.00,82.46,83.12,6846800,72.55
2005-12-20,82.95,83.10,82.06,82.48,5276200,71.99
2005-12-19,83.23,83.60,82.65,82.76,4985400,72.23
2005-12-16,83.89,84.00,83.00,83.37,7398200,72.76
2005-12-15,82.88,83.63,82.75,83.53,6155900,72.90
2005-12-14,83.65,83.95,82.95,83.13,7161800,72.55
2005-12-13,84.50,84.90,83.50,83.71,12545300,73.06
2005-12-12,87.01,87.35,85.76,85.96,6044100,75.02
2005-12-09,86.80,87.10,86.33,86.97,6461800,75.91
2005-12-08,88.57,88.91,86.67,87.50,5787000,76.37
2005-12-07,89.00,89.92,88.45,88.72,5284000,77.43
2005-12-06,88.56,89.84,88.56,89.14,4871500,77.80
2005-12-05,88.40,88.65,87.71,88.43,4023600,77.18
2005-12-02,89.00,89.15,88.36,88.65,4730500,77.37
2005-12-01,89.15,89.74,89.05,89.21,4668500,77.86
2005-11-30,89.05,89.64,88.73,88.90,6021500,77.59
2005-11-29,89.18,89.94,89.02,89.10,5147000,77.77
2005-11-28,88.80,89.43,88.75,89.11,5197900,77.77
2005-11-25,88.95,89.32,88.62,88.80,2199300,77.50
2005-11-23,88.12,89.39,87.95,88.80,5399300,77.50
2005-11-22,86.88,88.08,86.88,87.99,5786600,76.80
2005-11-21,87.60,87.87,87.01,87.29,4807900,76.19
2005-11-18,88.00,88.00,87.17,87.77,7985800,76.60
2005-11-17,86.18,86.98,85.76,86.89,5293600,75.84
2005-11-16,85.45,86.58,85.39,86.54,6694100,75.53
2005-11-15,84.03,85.90,84.03,85.53,6830800,74.65
2005-11-14,84.25,85.00,84.11,84.36,3915300,73.63
2005-11-11,84.20,84.84,84.15,84.55,4841300,73.79
2005-11-10,82.70,84.30,82.30,83.99,4732000,73.31
2005-11-09,82.71,83.33,82.49,82.84,3936200,72.30
2005-11-08,83.41,83.90,83.11,83.15,3798000,72.57
2005-11-07,83.10,83.85,83.07,83.61,4455100,72.80
2005-11-04,82.91,83.30,82.65,83.00,3831400,72.27
2005-11-03,81.55,83.03,81.31,82.87,7690900,72.16
2005-11-02,81.20,81.89,80.64,81.06,6447400,70.58
2005-11-01,81.85,82.15,81.29,81.59,5653100,71.04
2005-10-31,81.51,82.30,81.30,81.88,7531200,71.29
2005-10-28,82.32,82.43,80.50,81.42,6941300,70.89
2005-10-27,82.53,82.93,82.25,82.31,3705800,71.67
2005-10-26,82.97,83.87,82.72,82.89,4270800,72.17
2005-10-25,83.08,83.95,82.71,83.36,5393300,72.58
2005-10-24,83.15,83.61,82.60,83.47,5482200,72.68
2005-10-21,83.08,84.00,82.91,83.33,6020700,72.56
2005-10-20,84.00,84.19,82.88,83.17,5752700,72.42
2005-10-19,82.41,84.20,82.38,84.17,7502600,73.29
2005-10-18,84.33,84.60,83.35,83.48,12045300,72.69
2005-10-17,82.36,82.99,81.93,82.59,7964800,71.91
2005-10-14,82.60,82.71,81.60,82.35,5573700,71.70
2005-10-13,81.70,83.20,81.70,82.20,5530600,71.57
2005-10-12,82.75,82.93,81.95,82.19,7580800,71.56
2005-10-11,82.25,83.52,81.97,83.19,9781300,72.43
2005-10-10,81.24,82.10,81.08,81.25,7882900,70.74
2005-10-07,80.25,81.12,80.09,80.50,6130100,70.09
2005-10-06,79.82,80.27,78.70,79.70,8130200,69.39
2005-10-05,80.11,80.68,79.56,79.82,4998800,69.50
2005-10-04,80.65,81.47,79.93,80.11,6365100,69.75
2005-10-03,80.22,80.60,79.50,80.45,5297600,70.05
2005-09-30,80.02,80.50,79.97,80.22,5536500,69.85
2005-09-29,79.25,80.55,78.87,80.36,5899700,69.97
2005-09-28,78.06,79.73,78.06,79.50,7747700,69.22
2005-09-27,77.17,78.60,77.16,77.99,5499600,67.91
2005-09-26,78.31,78.41,76.93,77.41,5433200,67.40
2005-09-23,77.70,78.11,77.50,78.00,5434600,67.91
2005-09-22,77.56,78.50,77.30,78.21,6870400,68.10
2005-09-21,78.00,78.46,77.37,77.56,7126000,67.53
2005-09-20,79.27,79.65,78.63,78.70,7122300,68.52
2005-09-19,79.74,79.98,79.01,79.43,5148500,69.16
2005-09-16,80.38,80.50,79.83,80.33,7624900,69.94
2005-09-15,80.43,80.65,79.67,80.01,4864100,69.66
2005-09-14,80.75,81.40,80.42,80.48,3887700,70.07
2005-09-13,81.49,81.49,80.52,80.75,5040900,70.31
2005-09-12,81.03,82.11,81.00,81.48,3692800,70.94
2005-09-09,80.86,81.49,80.52,81.44,3982200,70.91
2005-09-08,81.28,81.52,80.50,80.80,4277300,70.35
2005-09-07,80.70,81.13,80.32,80.98,4116300,70.51
2005-09-06,79.70,81.19,79.70,81.02,6305500,70.54
2005-09-02,79.50,80.01,79.46,79.46,3680600,69.19
2005-09-01,80.16,80.32,79.34,79.54,6390600,69.26
2005-08-31,80.35,80.79,79.87,80.62,5400800,70.20
2005-08-30,81.00,81.00,79.98,80.54,5674200,70.13
2005-08-29,80.00,81.75,79.90,81.34,4025300,70.82
2005-08-26,80.81,81.02,80.26,80.38,5029300,69.99
2005-08-25,81.45,81.45,80.72,81.10,3606100,70.61
2005-08-24,81.53,82.40,81.23,81.32,4417600,70.81
2005-08-23,82.70,83.14,81.60,82.03,4000300,71.42
2005-08-22,82.75,83.35,81.85,82.60,5157200,71.92
2005-08-19,81.36,83.30,81.36,82.76,6481000,72.06
2005-08-18,81.10,82.00,80.80,81.15,3713300,70.66
2005-08-17,81.40,81.94,80.84,81.30,4853000,70.79
2005-08-16,82.07,82.43,81.09,81.30,4407400,70.79
2005-08-15,81.90,82.94,81.61,82.50,3431100,71.83
2005-08-12,82.15,82.58,82.06,82.19,4378200,71.56
2005-08-11,81.93,82.75,81.62,82.66,4570400,71.97
2005-08-10,83.65,84.01,81.97,82.02,5402400,71.41
2005-08-09,83.40,83.95,82.94,83.50,3793500,72.70
2005-08-08,83.41,83.89,83.02,83.36,4424300,72.58
2005-08-05,82.75,83.74,82.73,83.36,3714600,72.41
2005-08-04,83.75,83.89,82.98,83.12,5249900,72.20
2005-08-03,83.31,84.20,83.11,84.06,4256200,73.02
2005-08-02,83.27,83.86,83.04,83.31,5380700,72.36
2005-08-01,83.00,83.85,82.85,83.43,3664300,72.47
2005-07-29,83.30,83.95,83.22,83.46,4330300,72.49
2005-07-28,83.55,83.97,83.27,83.80,6189700,72.79
2005-07-27,83.80,84.13,82.81,83.87,4862200,72.85
2005-07-26,84.15,84.35,83.85,84.12,4542900,73.07
2005-07-25,83.98,84.52,83.92,84.20,4457800,73.14
2005-07-22,83.98,84.63,83.86,84.44,4570400,73.35
2005-07-21,84.60,84.95,83.40,84.40,8265300,73.31
2005-07-20,83.20,84.96,82.99,84.60,9323200,73.48
2005-07-19,84.72,85.11,83.70,83.70,14149700,72.70
2005-07-18,81.99,83.94,81.68,81.81,8705600,71.06
2005-07-15,82.43,82.75,81.52,82.38,7644100,71.56
2005-07-14,82.00,82.67,82.00,82.42,8546200,71.59
2005-07-13,81.16,81.75,81.16,81.45,11340000,70.75
2005-07-12,79.20,80.49,79.18,80.04,10945500,69.52
2005-07-11,79.40,79.52,78.52,78.96,7186700,68.59
2005-07-08,77.38,79.52,77.14,79.30,13440500,68.88
2005-07-07,75.15,77.53,75.00,77.38,10757200,67.21
2005-07-06,74.80,76.15,74.40,75.81,8009300,65.85
2005-07-05,74.38,74.97,74.16,74.79,5181800,64.96
2005-07-01,74.30,75.33,74.30,74.67,4353100,64.86
2005-06-30,74.80,75.49,74.07,74.20,6127000,64.45
2005-06-29,75.26,75.68,74.62,74.73,5519100,64.91
2005-06-28,73.83,75.30,73.45,75.30,8188800,65.41
2005-06-27,74.01,74.77,73.50,73.88,6489800,64.17
2005-06-24,75.17,75.40,74.00,74.01,10792100,64.29
2005-06-23,76.81,76.97,75.06,75.41,7766700,65.50
2005-06-22,76.83,77.49,76.67,77.23,5646300,67.08
2005-06-21,76.70,77.00,76.11,76.41,5339100,66.37
2005-06-20,76.03,76.98,75.57,76.55,3745600,66.49
2005-06-17,77.70,77.73,76.38,76.39,8593800,66.35
2005-06-16,76.40,77.25,76.31,77.05,7840000,66.93
2005-06-15,75.70,76.50,75.15,76.30,7103600,66.28
2005-06-14,75.05,75.43,74.73,74.89,4314900,65.05
2005-06-13,74.50,75.93,74.45,75.05,5715700,65.19
2005-06-10,74.75,75.05,74.10,74.77,4895800,64.95
2005-06-09,74.58,75.47,74.23,74.93,4423200,65.09
2005-06-08,75.04,75.40,74.63,74.80,4280000,64.97
2005-06-07,75.00,76.09,75.00,75.04,5226600,65.18
2005-06-06,75.80,75.90,74.92,75.00,5978600,65.15
2005-06-03,77.06,77.10,75.74,75.79,6149900,65.83
2005-06-02,76.75,77.39,76.68,77.35,4025600,67.19
2005-06-01,75.57,77.50,75.57,76.84,7380600,66.74
2005-05-31,77.30,77.41,75.50,75.55,6419000,65.62
2005-05-27,77.11,77.24,76.53,77.10,3163900,66.97
2005-05-26,76.45,77.41,76.29,77.14,5832000,67.00
2005-05-25,75.42,76.03,75.17,76.00,5483400,66.01
2005-05-24,76.14,76.51,75.56,75.81,5660700,65.85
2005-05-23,76.30,76.95,76.00,76.51,4759800,66.46
2005-05-20,77.28,77.28,76.36,76.41,6329800,66.37
2005-05-19,76.50,77.64,76.37,77.16,7030400,67.02
2005-05-18,75.00,76.82,74.69,76.36,10309600,66.33
2005-05-17,73.93,74.43,73.33,74.29,5135600,64.53
2005-05-16,73.09,74.49,73.09,74.34,5501500,64.57
2005-05-13,72.53,73.86,72.52,73.16,7150600,63.55
2005-05-12,73.53,73.80,72.50,72.62,6061900,63.08
2005-05-11,73.63,73.69,72.51,73.28,6915700,63.65
2005-05-10,74.75,74.76,73.04,73.30,7982200,63.67
2005-05-09,75.26,75.46,74.71,74.98,5616700,65.13
2005-05-06,75.56,75.92,74.97,75.26,7750300,65.37
2005-05-05,78.00,78.11,75.33,75.50,12371800,65.41
2005-05-04,76.60,77.20,76.50,77.08,5512300,66.78
2005-05-03,76.78,76.96,75.93,76.47,6196300,66.25
2005-05-02,76.88,77.29,76.03,76.51,7232500,66.28
2005-04-29,77.05,77.08,75.91,76.38,8147700,66.17
2005-04-28,77.05,77.11,75.65,75.91,8629200,65.76
2005-04-27,75.60,77.18,75.50,77.05,11631400,66.75
2005-04-26,74.68,76.98,74.65,75.43,12484300,65.35
2005-04-25,75.10,75.72,74.05,74.61,10219400,64.64
2005-04-22,74.23,74.70,73.26,74.21,10984400,64.29
2005-04-21,73.00,74.10,72.80,74.03,16224400,64.13
2005-04-20,75.48,75.87,71.85,72.01,20366300,62.38
2005-04-19,76.98,77.20,75.25,75.48,9259900,65.39
2005-04-18,77.15,77.75,76.14,76.65,13255000,66.40
2005-04-15,79.00,79.66,76.33,76.70,27906300,66.45
2005-04-14,84.51,85.41,83.47,83.64,10421200,72.46
2005-04-13,85.76,85.97,84.24,84.57,7090700,73.26
2005-04-12,85.90,86.24,85.17,85.75,8429700,74.29
2005-04-11,87.35,87.56,86.09,86.20,8296500,74.68
2005-04-08,88.28,88.46,87.50,87.60,5179200,75.89
2005-04-07,89.00,89.20,88.10,88.44,6355700,76.62
2005-04-06,89.05,89.38,88.71,89.00,7836800,77.10
2005-04-05,90.23,90.33,89.26,89.57,4568400,77.60
2005-04-04,90.08,90.62,89.77,90.32,3737800,78.25
2005-04-01,91.49,91.76,90.04,90.44,5721200,78.35
2005-03-31,90.46,91.41,90.22,91.38,4418600,79.16
2005-03-30,90.32,90.88,90.32,90.68,5253900,78.56
2005-03-29,90.74,91.07,90.18,90.60,6070400,78.49
2005-03-28,90.71,91.63,90.62,91.04,4088900,78.87
2005-03-24,90.80,91.55,90.70,90.70,4577100,78.57
2005-03-23,89.97,91.17,89.82,90.52,5472100,78.42
2005-03-22,89.61,90.34,89.26,89.50,4452500,77.53
2005-03-21,89.42,90.28,89.27,89.51,4402400,77.54
2005-03-18,89.86,89.90,89.09,89.28,7541500,77.34
2005-03-17,90.49,90.68,89.70,89.86,5562100,77.85
2005-03-16,90.74,91.40,90.25,90.65,5065300,78.53
2005-03-15,92.00,92.27,91.20,91.38,3663100,79.16
2005-03-14,91.50,92.04,91.50,91.90,3935500,79.61
2005-03-11,92.25,92.41,91.20,91.51,4494300,79.28
2005-03-10,92.35,92.80,92.09,92.41,3422500,80.06
2005-03-09,92.02,93.00,92.01,92.35,4511200,80.00
2005-03-08,91.70,92.56,91.70,92.13,5087800,79.81
2005-03-07,92.35,92.51,91.59,91.60,7046900,79.35
2005-03-04,92.94,93.18,92.36,92.37,4754000,80.02
2005-03-03,93.15,93.21,92.20,92.41,4037800,80.06
2005-03-02,92.75,93.73,92.75,92.92,4467400,80.50
2005-03-01,92.64,93.43,92.59,93.30,3819900,80.83
2005-02-28,92.53,92.76,92.41,92.58,4949800,80.20
2005-02-25,92.35,92.80,92.29,92.80,4078500,80.39
2005-02-24,91.98,93.09,91.85,92.64,4153900,80.26
2005-02-23,92.29,92.44,91.55,92.10,5622800,79.79
2005-02-22,92.67,93.50,92.23,92.32,4825100,79.98
2005-02-18,93.75,94.25,92.90,93.27,4265300,80.80
2005-02-17,94.50,94.76,93.74,93.75,4254200,81.22
2005-02-16,94.23,94.97,94.20,94.62,4466500,81.97
2005-02-15,93.50,94.67,93.48,94.33,4148000,81.72
2005-02-14,93.16,94.02,93.16,93.57,2868800,81.06
2005-02-11,92.70,93.97,92.50,93.30,4229300,80.83
2005-02-10,92.95,93.10,92.30,92.76,4838400,80.36
2005-02-09,94.14,94.83,92.54,92.70,5657100,80.31
2005-02-08,94.21,94.64,94.13,94.13,3541100,81.55
2005-02-07,94.35,94.90,94.33,94.53,2837800,81.74
2005-02-04,93.01,94.74,93.00,94.51,3807600,81.72
2005-02-03,93.87,93.94,93.06,93.54,3928700,80.88
2005-02-02,93.78,94.35,93.63,94.30,3597400,81.54
2005-02-01,93.67,94.00,93.37,93.86,3637400,81.16
2005-01-31,93.65,93.95,93.05,93.42,4759900,80.78
2005-01-28,92.68,93.59,92.48,92.89,5960600,80.32
2005-01-27,91.50,92.22,91.44,91.98,4746900,79.53
2005-01-26,92.30,92.87,91.94,91.95,5352000,79.51
2005-01-25,91.98,92.59,91.95,92.19,5070700,79.71
2005-01-24,92.70,92.85,91.76,91.79,6537300,79.37
2005-01-21,93.00,93.30,92.23,92.38,7002600,79.88
2005-01-20,92.61,93.84,92.60,93.00,5708600,80.41
2005-01-19,94.95,95.15,92.93,93.10,7352700,80.50
2005-01-18,93.65,95.34,93.62,94.90,8492100,82.06
2005-01-14,94.01,94.25,93.55,94.10,5520800,81.36
2005-01-13,95.39,96.20,93.70,94.45,5339400,81.67
2005-01-12,95.00,95.28,94.06,95.21,5828600,82.32
2005-01-11,95.68,95.79,94.71,95.00,4746400,82.14
2005-01-10,95.78,96.09,95.24,95.68,4625100,82.73
2005-01-07,96.50,96.80,95.47,95.78,6200700,82.82
2005-01-06,96.54,96.98,96.05,96.20,4561700,83.18
2005-01-05,96.60,97.83,96.40,96.50,5646700,83.44
2005-01-04,97.74,98.42,96.52,96.70,5711000,83.61
2005-01-03,98.97,99.10,97.25,97.75,5295200,84.52
2004-12-31,98.60,98.91,98.49,98.58,2793200,85.24
2004-12-30,98.10,99.00,98.07,98.30,3812400,85.00
2004-12-29,97.81,98.47,97.80,98.18,3296300,84.89
2004-12-28,97.40,98.55,97.37,98.30,4336400,85.00
2004-12-27,97.69,97.97,97.38,97.50,3262900,84.30
2004-12-23,97.50,98.00,97.50,97.72,3590600,84.49
2004-12-22,97.35,97.98,97.29,97.61,4950100,84.40
2004-12-21,96.59,97.15,96.51,97.02,4841800,83.89
2004-12-20,96.35,97.57,96.35,96.55,4769900,83.48
2004-12-17,97.00,98.00,96.20,96.20,8853100,83.18
2004-12-16,96.80,98.15,96.80,97.45,5660100,84.26
2004-12-15,96.92,97.70,96.81,97.33,3914500,84.16
2004-12-14,96.30,97.70,96.29,97.31,4493200,84.14
2004-12-13,96.85,97.20,96.08,96.45,4799500,83.40
2004-12-10,96.10,97.99,96.10,96.67,4188300,83.59
2004-12-09,96.20,97.60,95.71,97.51,5713700,84.31
2004-12-08,96.43,97.35,95.77,96.65,5310700,83.57
2004-12-07,97.70,98.25,95.99,96.10,6477100,83.09
2004-12-06,96.88,97.90,96.65,97.67,5263000,84.45
2004-12-03,96.55,97.63,96.55,97.08,7026800,83.94
2004-12-02,95.65,96.78,95.49,95.76,5152300,82.80
2004-12-01,94.50,96.07,94.47,95.88,5664500,82.90
2004-11-30,95.15,95.65,94.24,94.24,5870300,81.49
2004-11-29,94.94,96.38,94.94,95.50,5699800,82.58
2004-11-26,95.05,95.38,94.58,94.72,2204300,81.90
2004-11-24,95.04,95.79,95.04,95.46,3750600,82.54
2004-11-23,94.70,95.37,94.55,95.28,5529900,82.38
2004-11-22,94.30,95.40,94.16,95.11,5814100,82.24
2004-11-19,94.95,95.16,94.25,94.45,5679100,81.67
2004-11-18,95.36,95.70,95.03,95.10,4655900,82.23
2004-11-17,95.30,96.63,95.30,95.46,6353200,82.54
2004-11-16,95.25,95.50,94.65,94.89,5684100,82.05
2004-11-15,95.08,96.00,94.80,95.92,4887600,82.94
2004-11-12,94.66,95.50,94.56,95.32,4958400,82.42
2004-11-11,93.60,95.22,93.54,94.79,7453400,81.96
2004-11-10,92.92,94.30,92.92,93.61,6258400,80.94
2004-11-09,93.00,93.95,93.00,93.37,4513100,80.73
2004-11-08,92.50,93.70,92.50,93.37,4907300,80.73
2004-11-05,92.40,93.52,92.40,93.28,6708400,80.50
2004-11-04,91.05,92.70,90.82,92.38,6951600,79.72
2004-11-03,91.25,91.90,90.97,91.20,6553300,78.71
2004-11-02,89.55,91.22,89.50,90.47,5388700,78.08
2004-11-01,89.33,90.60,89.23,90.11,5160600,77.76
2004-10-29,89.40,89.90,88.95,89.75,4518500,77.45
2004-10-28,89.80,90.24,89.43,89.50,4226500,77.24
2004-10-27,88.58,90.27,88.50,90.00,6035100,77.67
2004-10-26,88.33,89.57,88.25,89.00,7335800,76.81
2004-10-25,87.36,88.90,87.31,88.43,5774500,76.31
2004-10-22,88.22,88.45,87.29,87.39,5988700,75.42
2004-10-21,88.40,88.76,87.66,88.10,6137500,76.03
2004-10-20,88.45,89.19,88.29,88.82,6926800,76.65
2004-10-19,88.20,89.73,88.00,89.37,13692200,77.13
2004-10-18,84.30,86.15,84.29,85.92,7182600,74.15
2004-10-15,84.78,85.25,84.60,84.85,5928500,73.22
2004-10-14,84.75,84.98,84.30,84.78,4233700,73.16
2004-10-13,86.26,86.48,84.43,84.98,6651400,73.34
2004-10-12,86.02,86.20,85.58,86.00,4626600,74.22
2004-10-11,86.77,87.20,86.27,86.63,3016300,74.76
2004-10-08,87.43,87.91,86.51,86.71,4090000,74.83
2004-10-07,88.04,88.10,87.40,87.42,3076900,75.44
2004-10-06,87.14,88.10,87.10,88.04,3984400,75.98
2004-10-05,87.95,88.03,87.13,87.32,5150700,75.36
2004-10-04,87.00,88.10,86.72,87.16,5001400,75.22
2004-10-01,85.95,86.98,85.88,86.72,4538000,74.84
2004-09-30,85.14,85.98,85.01,85.74,5198000,73.99
2004-09-29,84.48,84.98,84.15,84.98,4204500,73.34
2004-09-28,84.35,84.65,83.88,84.48,3874200,72.91
2004-09-27,84.10,84.44,83.98,84.16,4650300,72.63
2004-09-24,83.80,84.74,83.78,84.43,4899500,72.86
2004-09-23,84.04,84.27,83.24,83.88,4801200,72.39
2004-09-22,85.35,85.44,84.17,84.31,5037100,72.76
2004-09-21,85.70,86.11,85.34,85.72,4049700,73.98
2004-09-20,85.40,86.43,85.40,85.70,4380400,73.96
2004-09-17,86.40,86.50,85.44,85.74,6198700,73.99
2004-09-16,86.20,86.96,85.93,86.12,3623000,74.32
2004-09-15,85.94,86.50,85.89,86.37,4631200,74.54
2004-09-14,86.60,86.88,86.15,86.72,3953500,74.84
2004-09-13,87.00,87.28,86.08,86.49,4801400,74.64
2004-09-10,86.43,87.00,86.25,86.76,3753500,74.87
2004-09-09,85.86,86.79,85.86,86.44,4517400,74.60
2004-09-08,84.90,86.51,84.88,85.86,5721200,74.10
2004-09-07,84.70,85.44,84.60,84.97,4002800,73.33
2004-09-03,84.30,84.69,83.96,84.39,3479800,72.83
2004-09-02,84.22,84.78,83.85,84.57,3380400,72.98
2004-09-01,84.05,85.09,84.01,84.22,4748500,72.68
2004-08-31,84.55,84.69,83.65,84.69,3399500,73.09
2004-08-30,84.57,84.99,84.39,84.40,2277900,72.84
2004-08-27,84.65,84.95,84.59,84.94,2444800,73.30
2004-08-26,85.00,85.04,84.69,84.69,3134400,73.09
2004-08-25,85.00,85.27,84.55,85.07,4405600,73.41
2004-08-24,85.00,85.15,84.35,84.71,2710400,73.10
2004-08-23,85.23,85.45,84.65,84.65,4260600,73.05
2004-08-20,84.52,85.25,84.52,85.25,4501400,73.57
2004-08-19,84.75,85.35,84.45,84.89,4704500,73.26
2004-08-18,83.60,85.13,83.57,85.13,4397500,73.47
2004-08-17,84.10,84.54,83.66,84.04,3559400,72.53
2004-08-16,83.70,84.56,83.51,84.02,4361500,72.51
2004-08-13,82.54,83.94,82.51,83.91,5801900,72.41
2004-08-12,83.05,83.05,81.90,82.21,7134900,70.95
2004-08-11,83.70,83.98,83.10,83.69,5288000,72.22
2004-08-10,84.00,84.99,83.81,84.99,4351000,73.35
2004-08-09,83.48,83.96,82.87,83.55,3621100,72.10
2004-08-06,84.38,84.76,83.42,83.48,5219200,72.04
2004-08-05,85.97,86.42,85.01,85.19,3879900,73.36
2004-08-04,85.30,86.65,85.25,85.97,4160600,74.03
2004-08-03,86.70,86.80,85.44,85.71,4147200,73.81
2004-08-02,86.87,87.39,86.42,86.69,3408400,74.65
2004-07-30,86.45,87.40,86.39,87.07,3508500,74.98
2004-07-29,86.25,87.22,86.23,86.77,4232300,74.72
2004-07-28,85.88,86.28,84.88,85.85,6566200,73.93
2004-07-27,85.60,86.30,85.45,85.88,4098500,73.96
2004-07-26,84.85,85.58,84.51,85.09,4517500,73.28
2004-07-23,85.70,86.06,84.50,84.85,4309400,73.07
2004-07-22,85.00,86.40,84.68,86.06,5972600,74.11
2004-07-21,86.75,87.11,85.30,85.30,5534000,73.46
2004-07-20,85.63,86.49,85.30,86.36,5651300,74.37
2004-07-19,84.50,85.85,84.40,85.30,6596000,73.46
2004-07-16,86.05,86.48,84.28,84.28,10441400,72.58
2004-07-15,84.13,84.63,83.61,84.02,7086500,72.36
2004-07-14,84.84,85.24,83.78,84.13,6298600,72.45
2004-07-13,85.90,86.09,85.20,85.25,6001000,73.41
2004-07-12,84.00,85.25,83.42,84.10,6009200,72.42
2004-07-09,84.40,84.50,83.51,83.89,6595200,72.24
2004-07-08,85.00,85.01,83.58,83.65,7529000,72.04
2004-07-07,85.30,85.94,85.05,85.35,5677300,73.50
2004-07-06,86.50,86.73,85.13,85.70,6408100,73.80
2004-07-02,87.45,87.55,86.60,87.04,2874500,74.96
2004-07-01,88.28,88.44,86.57,87.50,5093900,75.35
2004-06-30,88.30,88.50,87.70,88.15,4724000,75.91
2004-06-29,88.35,88.49,87.90,88.29,4394800,76.03
2004-06-28,89.71,89.90,88.36,88.71,4423200,76.39
2004-06-25,89.95,90.23,88.94,89.55,5604700,77.12
2004-06-24,90.28,90.92,89.84,89.99,4069400,77.50
2004-06-23,90.10,90.84,89.84,90.79,4354700,78.19
2004-06-22,89.28,90.24,89.13,90.02,4149300,77.52
2004-06-21,90.40,90.43,89.31,89.49,3843400,77.07
2004-06-18,90.20,90.80,89.90,90.06,6470800,77.56
2004-06-17,90.50,90.56,90.07,90.44,4180200,77.88
2004-06-16,90.25,90.93,90.09,90.38,3145700,77.83
2004-06-15,90.49,91.21,90.23,90.54,4508300,77.97
2004-06-14,90.05,90.58,89.62,90.07,4121400,77.57
2004-06-10,90.23,90.75,89.89,90.46,3468700,77.90
2004-06-09,89.90,90.55,89.81,90.09,5233400,77.58
2004-06-08,88.64,90.50,88.40,90.04,5400300,77.54
2004-06-07,88.75,88.99,88.01,88.64,4264500,76.33
2004-06-04,87.95,88.49,87.50,87.56,3803400,75.40
2004-06-03,87.85,88.10,87.35,87.35,3011500,75.22
2004-06-02,88.64,88.64,87.89,87.98,3912600,75.77
2004-06-01,88.00,88.48,87.30,88.12,4884300,75.89
2004-05-28,88.48,88.85,88.25,88.59,3203800,76.29
2004-05-27,88.75,89.08,87.98,88.59,4094600,76.29
2004-05-26,88.64,88.85,88.04,88.35,4308200,76.08
2004-05-25,86.75,88.92,86.55,88.70,5358100,76.39
2004-05-24,87.75,87.84,86.55,87.10,3778100,75.01
2004-05-21,87.59,88.18,86.91,87.13,5130000,75.03
2004-05-20,87.06,87.95,87.05,87.42,4031500,75.28
2004-05-19,87.40,88.88,86.50,87.05,7431800,74.96
2004-05-18,86.08,86.49,86.00,86.06,4401100,74.11
2004-05-17,85.30,86.03,85.15,85.53,5700000,73.66
2004-05-14,86.65,87.35,86.07,86.41,5197800,74.41
2004-05-13,86.79,87.41,86.26,87.19,4708400,75.09
2004-05-12,87.25,87.25,85.12,86.81,8445800,74.76
2004-05-11,87.20,88.15,86.82,87.13,6575000,75.03
2004-05-10,87.60,88.10,86.37,86.88,6692400,74.82
2004-05-07,87.75,89.40,87.62,88.19,5407400,75.95
2004-05-06,88.10,89.10,87.59,88.36,4319100,76.09
2004-05-05,89.75,89.75,88.51,88.96,4402300,76.45
2004-05-04,88.02,89.74,88.00,89.00,5451800,76.49
2004-05-03,88.13,88.52,87.20,88.02,6070100,75.65
2004-04-30,89.01,89.20,88.01,88.17,5019500,75.78
2004-04-29,90.01,90.26,88.19,89.08,7763200,76.56
2004-04-28,90.30,90.98,90.21,90.41,4706000,77.70
2004-04-27,90.65,91.99,90.56,91.11,4768000,78.30
2004-04-26,90.75,91.56,90.35,90.43,4533600,77.72
2004-04-23,91.00,91.61,90.36,91.28,5063200,78.45
2004-04-22,90.50,91.51,89.70,90.74,7988000,77.98
2004-04-21,91.15,91.42,90.69,91.26,4623400,78.43
2004-04-20,92.00,92.48,90.65,90.65,4260200,77.91
2004-04-19,91.90,92.30,91.70,91.94,4159400,79.02
2004-04-16,92.30,92.35,91.04,92.28,11118000,79.31
2004-04-15,93.80,94.09,93.06,93.45,6844200,80.31
2004-04-14,92.10,93.86,92.10,93.70,5316300,80.53
2004-04-13,93.79,94.04,92.50,93.04,5013600,79.96
2004-04-12,93.50,94.36,93.40,93.74,3112600,80.56
2004-04-08,94.00,94.39,92.55,93.12,3868000,80.03
2004-04-07,93.37,93.58,92.51,93.08,4537300,80.00
2004-04-06,93.60,93.79,93.02,93.70,3860100,80.53
2004-04-05,93.95,94.37,93.51,94.18,3936000,80.94
2004-04-02,93.55,94.55,93.33,94.20,5894500,80.96
2004-04-01,91.67,92.68,91.62,92.37,4246900,79.39
2004-03-31,92.07,92.24,91.51,91.84,4613500,78.93
2004-03-30,92.67,92.67,91.35,92.32,5415700,79.34
2004-03-29,92.99,93.61,92.18,92.68,4876300,79.65
2004-03-26,92.39,93.25,92.16,92.77,4397700,79.73
2004-03-25,92.15,92.63,91.45,92.39,5585800,79.40
2004-03-24,91.57,92.49,91.04,91.77,6210400,78.87
2004-03-23,91.60,92.16,90.68,91.32,5065300,78.48
2004-03-22,91.27,91.48,90.28,91.02,6223500,78.23
2004-03-19,92.86,92.97,91.51,91.62,7058700,78.74
2004-03-18,93.05,93.18,91.90,92.85,4605200,79.80
2004-03-17,92.57,93.79,92.45,93.39,4663000,80.26
2004-03-16,92.40,92.70,91.42,92.45,4627600,79.45
2004-03-15,92.60,92.69,90.88,91.82,6523000,78.91
2004-03-12,92.00,93.38,91.68,93.30,6290600,80.18
2004-03-11,92.00,92.98,91.15,91.21,8560800,78.39
2004-03-10,94.38,94.74,92.68,93.06,6536300,79.98
2004-03-09,94.30,95.28,93.77,94.53,6390600,81.24
2004-03-08,96.49,96.88,94.59,94.59,5084200,81.29
2004-03-05,95.95,96.98,95.56,96.45,3970900,82.89
2004-03-04,96.58,96.92,96.13,96.39,3547900,82.84
2004-03-03,96.57,96.89,95.60,96.84,4806500,83.23
2004-03-02,97.60,97.60,96.62,96.82,4976200,83.21
2004-03-01,96.50,97.25,96.15,97.04,4454000,83.40
2004-02-27,96.80,97.38,96.10,96.50,4715000,82.93
2004-02-26,96.27,97.26,96.25,96.79,3965700,83.18
2004-02-25,96.50,97.09,96.23,96.54,3362500,82.97
2004-02-24,95.20,97.46,95.20,96.79,7008300,83.18
2004-02-23,97.40,97.51,95.46,95.96,6629100,82.47
2004-02-20,98.60,98.60,97.19,97.31,5690200,83.63
2004-02-19,98.42,99.23,97.52,97.80,5447200,84.05
2004-02-18,99.31,99.77,98.15,98.42,4830300,84.58
2004-02-17,99.99,100.00,99.32,99.37,3930400,85.40
2004-02-13,99.10,100.09,99.08,99.71,3562400,85.69
2004-02-12,100.06,100.30,99.30,99.30,3611500,85.34
2004-02-11,99.20,100.31,98.80,99.96,5505700,85.91
2004-02-10,98.45,99.97,98.41,99.61,4057500,85.61
2004-02-09,99.31,99.44,98.60,98.95,3742400,85.04
2004-02-06,98.85,99.24,98.25,98.94,5516900,85.03
2004-02-05,100.00,100.09,98.26,98.86,5975000,84.83
2004-02-04,99.38,100.43,99.30,100.19,8387500,85.97
2004-02-03,99.00,100.00,98.95,100.00,5604300,85.80
2004-02-02,99.15,99.94,98.50,99.39,6200000,85.28
2004-01-30,98.02,99.33,97.84,99.23,6137600,85.14
2004-01-29,98.10,98.60,96.55,98.01,6642500,84.10
2004-01-28,99.15,99.42,97.28,97.38,6549700,83.56
2004-01-27,99.40,99.67,98.70,98.80,5345300,84.77
2004-01-26,97.90,99.85,97.56,99.85,6189400,85.67
2004-01-23,97.82,98.21,97.10,97.90,5283900,84.00
2004-01-22,97.84,98.16,97.32,97.51,4371600,83.67
2004-01-21,97.23,98.04,96.64,97.70,6949000,83.83
2004-01-20,96.00,97.44,95.73,97.10,9285100,83.32
2004-01-16,95.00,95.35,94.71,95.32,9302000,81.79
2004-01-15,95.07,95.65,93.55,94.02,19812000,80.67
2004-01-14,89.90,90.46,89.75,90.31,5505100,77.49
2004-01-13,91.45,91.51,89.01,89.70,8842500,76.97
2004-01-12,91.21,92.14,91.21,91.55,5130400,78.55
2004-01-09,91.75,92.35,91.00,91.21,7930900,78.26
2004-01-08,93.21,93.21,92.03,93.04,6179800,79.83
2004-01-07,93.14,93.38,92.47,92.78,4927600,79.61
2004-01-06,92.20,93.19,92.14,93.06,4380000,79.85
2004-01-05,92.00,93.09,92.00,93.05,5276300,79.84
2004-01-02,92.86,93.05,91.20,91.55,5327800,78.55
2003-12-31,92.66,92.85,92.16,92.68,4726900,79.52
2003-12-30,93.27,93.50,92.36,92.63,4003400,79.48
2003-12-29,93.10,93.73,93.03,93.52,4033900,80.24
2003-12-26,92.37,93.00,92.30,92.90,1408500,79.71
2003-12-24,92.80,92.80,92.18,92.27,1760500,79.17
2003-12-23,93.07,93.44,92.34,92.79,3677000,79.62
2003-12-22,92.83,93.50,92.78,93.39,4332100,80.13
2003-12-19,93.23,93.25,92.67,93.14,7090500,79.92
2003-12-18,93.00,93.38,92.50,92.73,6873600,79.57
2003-12-17,93.85,93.87,92.85,93.40,6052900,80.14
2003-12-16,92.11,94.12,91.88,93.98,7501100,80.64
2003-12-15,93.43,93.97,92.08,92.11,5964500,79.03
2003-12-12,92.70,93.16,92.24,92.71,5079800,79.55
2003-12-11,91.96,92.97,91.92,92.40,6412100,79.28
2003-12-10,90.69,92.74,90.65,91.73,7138000,78.71
2003-12-09,91.15,92.16,90.61,90.63,6971500,77.76
2003-12-08,90.52,91.47,90.52,91.20,5342000,78.25
2003-12-05,91.30,91.30,90.50,90.64,5878400,77.77
2003-12-04,90.05,91.44,90.03,91.42,5360400,78.44
2003-12-03,91.15,91.44,90.30,90.30,6169800,77.48
2003-12-02,90.57,91.48,90.52,90.75,5091800,77.87
2003-12-01,90.90,91.36,90.48,91.01,5234900,78.09
2003-11-28,89.90,90.68,89.62,90.54,2195500,77.69
2003-11-26,89.79,90.09,89.11,89.91,4146800,77.15
2003-11-25,89.66,89.85,89.27,89.43,4305700,76.73
2003-11-24,89.03,89.74,88.95,89.66,4722200,76.93
2003-11-21,88.40,88.85,88.23,88.63,5935400,76.05
2003-11-20,89.30,89.79,88.38,88.39,5111000,75.84
2003-11-19,88.32,89.83,88.32,89.40,4156600,76.71
2003-11-18,89.92,90.18,88.90,88.95,5284300,76.32
2003-11-17,89.90,90.05,89.03,89.80,4748200,77.05
2003-11-14,91.02,91.42,89.81,90.25,4510200,77.44
2003-11-13,90.40,91.48,90.16,91.09,5277900,78.16
2003-11-12,89.45,91.16,89.31,90.69,5901700,77.82
2003-11-11,90.00,90.03,88.89,89.36,4841200,76.67
2003-11-10,89.55,90.47,89.55,89.95,8349700,77.18
2003-11-07,89.40,89.60,88.26,88.26,5543500,75.73
2003-11-06,88.33,89.59,87.72,89.34,5668600,76.66
2003-11-05,88.52,88.88,88.00,88.49,6296300,75.79
2003-11-04,89.68,89.80,88.86,89.14,5146100,76.35
2003-11-03,89.90,90.84,89.48,89.68,5825200,76.81
2003-10-31,90.71,90.71,89.20,89.48,4836200,76.64
2003-10-30,90.00,90.17,89.06,89.12,6535700,76.33
2003-10-29,89.60,89.94,89.15,89.34,5180700,76.52
2003-10-28,89.05,89.90,88.52,89.90,6959000,77.00
2003-10-27,88.80,89.10,88.05,88.52,5099200,75.82
2003-10-24,88.15,88.64,87.72,88.42,5471700,75.73
2003-10-23,87.60,88.40,87.53,88.15,6046400,75.50
2003-10-22,88.30,89.01,87.90,88.46,5600100,75.76
2003-10-21,89.25,89.34,88.70,88.93,5287100,76.17
2003-10-20,89.35,89.40,88.86,89.00,6971300,76.23
2003-10-17,89.28,89.68,88.81,89.23,9506200,76.42
2003-10-16,89.27,89.70,88.66,89.28,16994000,76.47
2003-10-15,93.90,94.54,92.74,92.74,11558700,79.43
2003-10-14,92.65,92.95,92.32,92.72,4699500,79.41
2003-10-13,93.10,93.54,92.58,93.20,4839200,79.82
2003-10-10,92.40,93.18,92.36,92.67,4500500,79.37
2003-10-09,93.30,93.60,92.20,92.45,7593000,79.18
2003-10-08,92.00,92.87,91.95,92.66,6418900,79.36
2003-10-07,90.50,91.70,90.40,91.70,5369800,78.54
2003-10-06,90.74,91.76,90.51,91.18,3845400,78.09
2003-10-03,91.00,91.95,90.57,90.64,7479300,77.63
2003-10-02,89.55,90.45,89.22,90.08,7428300,77.15
2003-10-01,88.75,90.60,88.70,90.35,7925200,77.38
2003-09-30,89.20,89.25,87.90,88.33,7056700,75.65
2003-09-29,89.25,90.18,89.07,89.45,5723200,76.61
2003-09-26,89.41,90.14,89.00,89.05,5095800,76.27
2003-09-25,89.40,90.97,89.20,89.41,6585500,76.58
2003-09-24,91.08,91.82,89.33,89.40,7575800,76.57
2003-09-23,91.50,92.09,90.56,91.34,7935200,78.23
2003-09-22,92.24,92.24,90.90,91.39,7302600,78.27
2003-09-19,92.45,93.47,91.80,93.28,9412500,79.89
2003-09-18,90.63,92.43,90.46,92.00,8338700,78.80
2003-09-17,90.40,91.94,90.20,90.63,9086600,77.62
2003-09-16,88.49,90.41,88.49,90.29,7896100,77.33
2003-09-15,89.70,89.96,88.39,88.49,7305400,75.79
2003-09-12,87.60,89.01,87.20,88.70,7209200,75.97
2003-09-11,86.75,88.42,86.40,87.92,9753500,75.30
2003-09-10,88.99,89.00,87.61,87.84,7322600,75.23
2003-09-09,89.20,89.97,88.93,89.42,8102500,76.59
2003-09-08,88.45,89.66,88.35,89.10,9213400,76.31
2003-09-05,87.00,88.26,86.75,86.95,7896600,74.47
2003-09-04,86.33,88.29,85.69,87.91,9889100,75.29
2003-09-03,86.24,87.30,86.00,86.33,10835700,73.94
2003-09-02,82.40,85.96,82.30,85.76,12406400,73.45
2003-08-29,81.95,82.11,81.56,82.01,4222700,70.24
2003-08-28,82.00,82.34,81.27,81.90,5516300,70.15
2003-08-27,82.00,82.53,81.90,82.00,3834100,70.23
2003-08-26,81.65,82.54,81.27,82.50,5569600,70.66
2003-08-25,82.85,83.03,81.75,81.96,5150900,70.20
2003-08-22,84.25,84.72,82.96,82.97,7434900,71.06
2003-08-21,83.39,83.85,82.85,82.85,5185200,70.96
2003-08-20,82.00,83.31,82.00,83.05,4829900,71.13
2003-08-19,83.10,83.81,82.56,82.85,6318300,70.96
2003-08-18,82.05,83.68,81.90,83.52,6847200,71.53
2003-08-15,81.80,81.98,81.20,81.79,3623600,70.05
2003-08-14,81.00,81.75,80.69,81.56,4562700,69.85
2003-08-13,81.65,82.19,80.58,81.20,5138400,69.55
2003-08-12,81.45,81.54,80.65,81.51,4634200,69.81
2003-08-11,80.87,81.50,80.28,81.02,4261200,69.39
2003-08-08,81.05,81.27,80.35,80.88,4613800,69.27
2003-08-07,79.69,80.82,79.38,80.69,5298500,69.11
2003-08-06,79.70,80.68,78.73,79.75,7472200,68.30
2003-08-05,81.13,81.33,79.80,79.85,7018100,68.25
2003-08-04,80.75,81.36,80.06,81.13,5888000,69.35
2003-08-01,81.15,81.27,80.05,81.27,6475400,69.47
2003-07-31,81.80,82.54,81.10,81.25,8050300,69.45
2003-07-30,82.45,82.45,80.58,80.96,6654600,69.20
2003-07-29,82.55,82.88,81.60,81.80,7282700,69.92
2003-07-28,83.67,83.70,82.04,82.54,6423500,70.55
2003-07-25,81.60,83.74,81.57,83.55,6204700,71.42
2003-07-24,82.95,82.99,81.51,81.51,5859100,69.67
2003-07-23,82.00,82.77,81.73,82.30,5326800,70.35
2003-07-22,82.50,83.26,81.52,81.85,8744300,69.96
2003-07-21,83.20,83.43,82.21,82.50,7036100,70.52
2003-07-18,83.85,84.02,83.21,83.72,8567200,71.56
2003-07-17,82.70,83.94,82.50,83.33,13515700,71.23
2003-07-16,87.00,87.03,85.85,86.74,8837600,74.14
2003-07-15,86.15,87.00,85.82,86.44,7910400,73.89
2003-07-14,86.00,86.58,85.42,85.42,6455200,73.01
2003-07-11,84.10,85.28,83.70,84.89,4534700,72.56
2003-07-10,85.00,85.22,83.47,84.03,7509200,71.83
2003-07-09,86.10,86.35,84.85,85.47,6709700,73.06
2003-07-08,86.09,86.75,85.19,86.25,5873900,73.72
2003-07-07,84.80,86.45,84.74,86.09,7614900,73.59
2003-07-03,84.25,84.69,83.48,83.95,3009500,71.76
2003-07-02,83.95,84.89,83.75,84.74,6009700,72.43
2003-07-01,81.40,83.66,81.40,83.59,5785800,71.45
2003-06-30,83.90,84.20,82.50,82.50,7950900,70.52
2003-06-27,84.15,84.65,83.22,83.42,4532900,71.30
2003-06-26,83.70,84.38,82.82,84.35,6374400,72.10
2003-06-25,83.55,84.16,82.09,82.49,5548000,70.51
2003-06-24,82.95,84.18,82.85,83.63,5062800,71.48
2003-06-23,84.79,84.79,82.97,83.18,6311600,71.10
2003-06-20,85.00,85.24,84.69,84.92,11900000,72.59
2003-06-19,84.95,85.29,84.50,84.55,7277100,72.27
2003-06-18,84.15,84.99,83.22,84.70,5941400,72.40
2003-06-17,84.95,84.95,83.80,84.30,5873700,72.06
2003-06-16,83.10,84.55,82.55,84.50,6492100,72.23
2003-06-13,84.15,84.29,82.51,82.75,5727500,70.73
2003-06-12,84.80,84.98,83.55,83.95,7072400,71.76
2003-06-11,82.75,84.15,82.29,83.97,9815800,71.77
2003-06-10,82.35,82.92,81.21,81.71,8896000,69.84
2003-06-09,80.00,82.00,79.81,82.00,9756300,70.09
2003-06-06,82.25,83.23,79.84,80.05,15160900,68.42
2003-06-05,84.00,84.25,81.75,81.90,15256300,70.01
2003-06-04,84.00,84.96,83.83,84.25,10734400,72.01
2003-06-03,84.32,85.24,83.24,83.82,21106600,71.65
2003-06-02,89.00,89.08,87.25,87.33,7697200,74.65
2003-05-30,87.45,88.68,87.45,88.04,6184200,75.25
2003-05-29,87.57,88.59,87.20,87.36,6898900,74.67
2003-05-28,87.60,88.70,87.40,87.57,6539900,74.85
2003-05-27,84.51,87.90,84.51,87.69,7163400,74.95
2003-05-23,85.75,85.95,85.10,85.26,5187200,72.88
2003-05-22,86.25,86.80,85.80,86.08,6277300,73.58
2003-05-21,85.77,86.18,85.08,86.18,6741000,73.66
2003-05-20,86.58,87.24,84.89,85.77,7331900,73.31
2003-05-19,88.05,88.47,86.41,86.45,7298400,73.89
2003-05-16,89.67,89.89,88.95,88.99,6831600,76.07
2003-05-15,89.50,89.96,89.00,89.90,7102900,76.84
2003-05-14,90.00,90.40,88.30,88.70,7752200,75.82
2003-05-13,88.78,90.10,88.56,89.98,8668300,76.91
2003-05-12,87.55,89.26,87.10,89.00,8445700,76.07
2003-05-09,86.90,87.70,86.40,87.55,6222600,74.84
2003-05-08,86.37,86.78,85.75,86.05,7188200,73.55
2003-05-07,86.95,87.81,86.50,86.68,6754600,74.09
2003-05-06,86.30,88.34,86.00,87.51,7459600,74.66
2003-05-05,87.20,88.00,86.52,86.52,7632500,73.82
2003-05-02,84.45,87.57,84.45,87.57,8381900,74.72
2003-05-01,85.30,86.23,84.47,85.89,7485700,73.28
2003-04-30,85.66,85.67,84.68,84.90,8444900,72.44
2003-04-29,85.34,86.49,84.97,85.66,8682900,73.09
2003-04-28,84.05,85.50,83.62,85.12,6363600,72.62
2003-04-25,85.21,85.28,83.86,83.88,6790700,71.57
2003-04-24,84.65,85.70,84.63,85.20,5943500,72.69
2003-04-23,85.24,85.97,84.96,85.75,7084500,73.16
2003-04-22,83.36,86.06,82.60,85.63,9542600,73.06
2003-04-21,84.40,84.51,83.10,83.36,6703400,71.12
2003-04-17,81.89,84.40,81.89,84.26,8802100,71.89
2003-04-16,83.38,84.40,82.74,82.88,10790700,70.71
2003-04-15,80.07,82.85,79.71,82.79,13613500,70.64
2003-04-14,78.50,80.07,78.16,80.07,9006000,68.32
2003-04-11,80.10,81.29,78.45,78.75,7573500,67.19
2003-04-10,79.10,79.25,78.13,79.01,6880100,67.41
2003-04-09,79.70,80.74,78.63,78.71,8543200,67.16
2003-04-08,80.62,80.70,78.47,80.07,8057600,68.32
2003-04-07,82.60,82.90,80.25,80.47,8881400,68.66
2003-04-04,82.35,82.55,80.04,80.79,8985000,68.93
2003-04-03,82.32,83.48,81.71,81.91,9623600,69.89
2003-04-02,79.90,81.97,79.90,81.46,9700100,69.50
2003-04-01,78.50,79.56,78.12,78.73,7861400,67.17
2003-03-31,79.26,79.61,78.31,78.43,10169200,66.92
2003-03-28,81.05,81.99,80.50,80.85,6649200,68.98
2003-03-27,80.75,82.33,80.51,81.45,7265800,69.49
2003-03-26,83.00,83.25,81.18,81.55,10531600,69.58
2003-03-25,82.00,84.00,81.74,83.45,8777100,71.20
2003-03-24,82.46,83.35,82.23,82.25,9352600,70.18
2003-03-21,82.76,84.90,82.76,84.90,12625400,72.44
2003-03-20,81.71,82.49,80.64,82.20,9046400,70.13
2003-03-19,82.09,82.50,81.08,82.00,10473100,69.96
2003-03-18,82.46,83.50,81.49,82.47,10795400,70.36
2003-03-17,78.00,82.67,77.84,82.46,15193000,70.36
2003-03-14,78.45,79.48,78.11,79.00,10117700,67.40
2003-03-13,75.99,78.68,75.31,78.45,10452500,66.93
2003-03-12,75.25,75.63,73.17,75.18,12773700,64.14
2003-03-11,75.82,76.33,75.20,75.35,8119200,64.29
2003-03-10,77.45,77.45,75.50,75.70,6641300,64.59
2003-03-07,75.71,77.99,75.71,77.90,8129200,66.46
2003-03-06,77.00,77.78,76.70,77.07,5876300,65.76
2003-03-05,76.70,77.73,76.25,77.73,6658000,66.32
2003-03-04,77.60,77.75,76.53,76.70,5672200,65.44
2003-03-03,78.90,79.00,77.12,77.33,6618300,65.98
2003-02-28,77.00,78.47,77.00,77.95,6585200,66.51
2003-02-27,77.90,78.59,76.75,77.28,9926500,65.94
2003-02-26,78.45,79.05,77.30,77.40,8587000,66.04
2003-02-25,77.90,79.37,76.90,79.07,7675900,67.46
2003-02-24,79.70,79.99,78.56,78.56,6874700,67.03
2003-02-21,79.49,80.00,78.16,79.95,7453900,68.21
2003-02-20,79.57,80.05,78.71,79.15,6285100,67.53
2003-02-19,79.08,79.70,78.82,79.51,5440300,67.84
2003-02-18,78.02,79.50,77.91,79.33,7791200,67.68
2003-02-14,76.40,77.45,75.35,77.45,8299500,66.08
2003-02-13,76.10,76.35,74.31,75.86,11218400,64.72
2003-02-12,77.50,78.09,76.50,76.50,5609200,65.27
2003-02-11,78.30,78.97,77.31,77.39,8598200,66.03
2003-02-10,77.10,78.02,76.45,77.91,7949100,66.47
2003-02-07,77.97,78.15,76.61,77.10,8296400,65.78
2003-02-06,77.11,78.20,76.51,77.51,7755200,66.13
2003-02-05,77.85,78.90,76.87,77.26,7427200,65.79
2003-02-04,78.18,78.18,76.25,77.09,7216200,65.65
2003-02-03,78.20,78.87,77.75,78.18,6683500,66.57
2003-01-31,77.70,78.34,77.02,78.20,9744100,66.59
2003-01-30,81.30,81.30,78.30,78.30,7349500,66.68
2003-01-29,79.50,80.70,78.57,80.32,7755000,68.40
2003-01-28,78.50,80.47,78.36,80.11,8017400,68.22
2003-01-27,77.99,79.50,77.61,78.42,9307800,66.78
2003-01-24,80.60,81.50,78.82,78.99,7748000,67.26
2003-01-23,80.15,81.36,79.80,81.05,8371400,69.02
2003-01-22,80.00,80.77,79.39,79.70,9432400,67.87
2003-01-21,81.30,81.85,80.50,80.54,8926900,68.58
2003-01-17,83.74,83.74,81.18,81.30,17331200,69.23
2003-01-16,87.40,87.71,85.38,86.05,9904300,73.28
2003-01-15,88.58,88.65,86.95,87.59,8146600,74.59
2003-01-14,87.23,88.59,87.22,88.58,7569100,75.43
2003-01-13,88.31,88.95,87.35,87.51,10499000,74.52
2003-01-10,85.85,88.04,85.70,87.68,9955400,74.66
2003-01-09,84.75,87.02,84.75,87.00,10711600,74.08
2003-01-08,85.55,85.69,84.07,84.19,9508800,71.69
2003-01-07,83.95,86.18,83.75,86.00,11906900,73.23
2003-01-06,81.90,84.80,81.81,83.59,7921300,71.18
2003-01-03,80.70,81.65,80.21,81.65,5962300,69.53
2003-01-02,78.80,80.57,78.19,80.57,7864500,68.61
2002-12-31,77.10,78.46,77.10,77.50,7871400,66.00
2002-12-30,77.00,77.43,75.60,76.25,8066600,64.93
2002-12-27,78.50,79.18,76.61,77.36,6334100,65.88
2002-12-26,79.81,80.70,78.26,78.50,5784300,66.85
2002-12-24,80.20,81.00,79.76,79.76,2420200,67.92
2002-12-23,79.75,81.50,79.44,80.26,5922200,68.35
2002-12-20,79.40,80.00,78.88,79.79,8053800,67.95
2002-12-19,78.60,80.34,78.35,78.66,7319900,66.98
2002-12-18,79.25,79.69,78.24,79.13,6514900,67.38
2002-12-17,80.60,81.77,80.03,80.31,6167100,68.39
2002-12-16,79.60,81.79,79.05,81.62,8483500,69.50
2002-12-13,79.25,80.00,78.27,80.00,7773800,68.12
2002-12-12,81.25,81.69,79.70,80.17,7208700,68.27
2002-12-11,80.80,82.48,79.99,81.44,6661000,69.35
2002-12-10,78.60,81.00,78.60,80.80,6869800,68.81
2002-12-09,81.00,81.33,79.50,79.59,8841900,67.77
2002-12-06,81.50,82.75,81.07,82.32,7594800,70.10
2002-12-05,84.90,84.98,82.60,83.06,6900000,70.73
2002-12-04,83.41,84.86,82.82,83.69,10053500,71.27
2002-12-03,86.72,87.03,85.15,85.21,7027800,72.56
2002-12-02,88.60,89.46,86.30,87.30,9694200,74.34
2002-11-29,87.71,88.05,86.76,86.92,2980700,74.02
2002-11-27,85.90,88.11,85.85,87.70,8209800,74.68
2002-11-26,86.15,86.15,84.39,85.06,8560800,72.43
2002-11-25,84.63,86.25,83.52,86.20,8651200,73.40
2002-11-22,83.95,85.17,83.80,84.43,9053300,71.90
2002-11-21,82.05,84.92,82.05,84.90,12737200,72.30
2002-11-20,77.95,81.71,77.90,81.61,9070900,69.49
2002-11-19,78.24,79.45,77.84,78.37,6918400,66.74
2002-11-18,80.80,80.99,79.08,79.18,7321300,67.43
2002-11-15,80.38,80.40,79.01,80.01,11367800,68.13
2002-11-14,80.38,80.99,79.40,80.72,9662800,68.74
2002-11-13,79.50,80.33,77.98,79.35,11984700,67.57
2002-11-12,77.50,79.90,77.30,79.15,9027700,67.40
2002-11-11,77.59,78.36,76.70,77.29,7386400,65.82
2002-11-08,78.50,79.29,77.20,77.59,8119600,66.07
2002-11-07,80.00,80.00,78.32,78.95,11036800,67.23
2002-11-06,80.80,81.88,80.05,81.54,10480800,69.44
2002-11-05,81.75,82.01,80.47,81.68,10466700,69.43
2002-11-04,81.99,83.81,81.70,82.50,12006000,70.12
2002-11-01,78.90,80.50,78.32,80.40,9395200,68.34
2002-10-31,78.67,79.79,78.50,78.94,9864300,67.10
2002-10-30,77.00,79.40,76.02,78.67,12865800,66.87
2002-10-29,76.56,77.05,74.20,76.74,11455200,65.23
2002-10-28,75.15,77.50,74.56,76.56,12544900,65.07
2002-10-25,72.50,74.62,72.16,74.56,7514200,63.37
2002-10-24,75.50,75.55,71.75,72.10,10524000,61.28
2002-10-23,74.40,74.97,72.46,74.60,12441900,63.41
2002-10-22,74.50,75.68,73.62,74.49,10371500,63.32
2002-10-21,73.65,75.90,72.94,75.55,10875700,64.22
2002-10-18,71.73,74.25,70.26,74.25,12482900,63.11
2002-10-17,72.80,73.00,71.23,72.20,21344600,61.37
2002-10-16,66.60,67.00,64.24,64.90,15900200,55.16
2002-10-15,67.75,68.48,66.58,68.48,14600200,58.21
2002-10-14,61.54,63.80,61.54,63.42,7925300,53.91
2002-10-11,62.00,63.92,61.50,63.92,17853800,54.33
2002-10-10,54.65,58.48,54.01,57.58,12670600,48.94
2002-10-09,56.05,56.70,54.81,55.07,12156000,46.81
2002-10-08,57.78,58.09,54.80,57.05,14744500,48.49
2002-10-07,56.60,58.50,56.60,56.86,9641600,48.33
2002-10-04,59.50,59.51,55.77,56.60,14551900,48.11
2002-10-03,60.30,61.16,58.95,60.00,11001100,51.00
2002-10-02,61.18,62.00,58.35,59.63,10653300,50.68
2002-10-01,59.20,61.98,58.99,61.17,11642800,51.99
2002-09-30,59.55,59.89,57.99,58.31,13020100,49.56
2002-09-27,61.43,63.49,60.31,60.36,8793100,51.31
2002-09-26,64.20,64.88,61.33,62.02,12368800,52.72
2002-09-25,61.20,63.77,60.99,63.01,13119200,53.56
2002-09-24,61.08,63.30,59.55,59.75,16710100,50.79
2002-09-23,63.75,63.75,62.37,63.37,8377100,53.86
2002-09-20,65.40,65.40,63.90,63.92,14195200,54.33
2002-09-19,64.80,66.48,64.65,64.80,22034900,55.08
2002-09-18,70.65,70.90,68.86,69.55,12712700,59.12
2002-09-17,73.00,73.45,71.35,71.75,6195100,60.99
2002-09-16,72.00,72.72,71.23,72.32,4595200,61.47
2002-09-13,71.50,72.88,71.31,72.50,5949600,61.62
2002-09-12,74.05,74.05,71.64,71.87,6707400,61.09
2002-09-11,76.40,77.50,74.06,74.20,5394400,63.07
2002-09-10,74.60,75.60,73.85,75.60,5538300,64.26
2002-09-09,72.45,74.98,71.85,74.50,5785000,63.32
2002-09-06,73.75,73.99,73.07,73.20,4586500,62.22
2002-09-05,72.74,72.85,71.50,72.18,6467700,61.35
2002-09-04,72.35,73.99,71.60,73.73,6264600,62.67
2002-09-03,74.20,75.00,72.30,72.35,6849400,61.50
2002-08-30,75.55,76.35,75.10,75.38,5002500,64.07
2002-08-29,75.60,77.35,75.15,76.62,5857400,65.13
2002-08-28,76.00,77.01,75.67,76.06,6590300,64.65
2002-08-27,80.40,80.44,77.30,77.96,7087800,66.26
2002-08-26,80.40,80.89,77.80,79.42,6997800,67.51
2002-08-23,81.20,81.48,79.35,80.40,5908900,68.34
2002-08-22,80.95,82.45,80.20,81.99,5446600,69.69
2002-08-21,81.90,82.33,79.55,81.00,7768600,68.85
2002-08-20,81.56,82.00,80.18,81.27,7671000,69.08
2002-08-19,79.35,82.85,79.01,82.49,10803900,70.12
2002-08-16,76.50,79.98,75.98,79.35,11645800,67.45
2002-08-15,75.40,76.71,74.60,76.50,9267300,65.02
2002-08-14,71.95,75.02,71.35,74.92,8353000,63.68
2002-08-13,71.55,73.80,71.19,71.90,8014700,61.11
2002-08-12,71.05,72.64,70.61,71.77,5263300,61.00
2002-08-09,70.61,74.30,70.40,71.83,6940900,61.05
2002-08-08,69.20,72.05,68.35,71.61,8420500,60.87
2002-08-07,69.00,69.90,66.80,69.17,8037300,58.79
2002-08-06,67.00,69.42,66.61,67.90,8370800,57.59
2002-08-05,67.94,68.35,65.85,65.99,7126900,55.97
2002-08-02,68.21,68.23,67.12,67.88,6915000,57.57
2002-08-01,70.40,70.70,67.22,68.25,8832000,57.88
2002-07-31,70.75,71.60,69.11,70.40,12718600,59.71
2002-07-30,70.50,72.70,70.02,71.79,10138600,60.89
2002-07-29,70.37,71.40,68.00,71.18,11919300,60.37
2002-07-26,68.75,69.47,65.76,66.40,11576400,56.31
2002-07-25,68.90,70.00,67.30,69.35,10989800,58.82
2002-07-24,66.00,70.00,65.70,69.54,13804500,58.98
2002-07-23,68.25,70.00,66.66,67.05,12766700,56.87
2002-07-22,71.25,72.19,68.31,68.50,14866900,58.10
2002-07-19,70.96,72.70,70.00,72.00,11612900,61.06
2002-07-18,70.50,74.20,70.00,72.05,15310800,61.11
2002-07-17,71.00,71.60,69.62,70.69,11537300,59.95
2002-07-16,69.51,71.39,68.48,69.01,10486800,58.53
2002-07-15,68.40,71.00,66.60,71.00,10420900,60.22
2002-07-12,70.00,71.74,68.80,69.21,8572200,58.70
2002-07-11,68.00,69.75,67.55,69.41,11026400,58.87
2002-07-10,70.60,71.25,68.53,68.76,10073400,58.32
2002-07-09,71.40,72.25,69.45,69.67,11165600,59.09
2002-07-08,73.00,73.48,71.03,71.30,9488100,60.47
2002-07-05,72.45,73.90,72.00,73.50,5243000,62.34
2002-07-03,67.95,70.71,67.87,70.51,8469900,59.80
2002-07-02,67.85,69.40,67.70,68.58,12012900,58.16
2002-07-01,72.01,72.41,67.16,67.60,12055900,57.33
2002-06-28,71.35,73.62,71.25,72.00,10945600,61.06
2002-06-27,71.20,72.15,69.10,71.90,10610100,60.98
2002-06-26,66.10,70.59,66.10,70.05,11544000,59.41
2002-06-25,70.30,71.45,68.41,68.60,8554800,58.18
2002-06-24,67.25,71.49,67.25,69.70,14687700,59.11
2002-06-21,70.00,70.99,68.19,68.75,15542600,58.31
2002-06-20,74.00,74.09,71.43,71.58,11116900,60.71
2002-06-19,74.20,75.20,73.25,73.35,9455400,62.21
2002-06-18,75.60,76.90,75.47,75.94,7242000,64.41
2002-06-17,76.18,77.75,75.16,77.14,7775800,65.42
2002-06-14,74.20,76.77,73.25,76.17,8592000,64.60
2002-06-13,75.45,77.40,75.30,75.60,8909600,64.12
2002-06-12,75.40,75.95,73.25,74.65,13296100,63.31
2002-06-11,77.85,78.25,75.20,75.49,7953400,64.02
2002-06-10,77.75,78.80,76.60,76.80,7075800,65.13
2002-06-07,78.48,78.85,77.00,78.30,9309400,66.41
2002-06-06,80.55,80.95,78.89,79.66,5540600,67.56
2002-06-05,79.65,80.71,79.11,80.55,7172100,68.32
2002-06-04,78.11,79.65,77.60,79.31,7273200,67.26
2002-06-03,80.75,80.91,78.00,78.11,8383600,66.25
2002-05-31,82.05,82.05,80.40,80.45,5126200,68.23
2002-05-30,80.60,82.25,80.22,82.25,7374100,69.76
2002-05-29,81.50,82.00,81.00,81.60,4519500,69.21
2002-05-28,82.80,83.11,81.69,82.08,4552100,69.61
2002-05-24,83.65,83.75,82.62,83.10,4122000,70.48
2002-05-23,84.25,85.05,82.52,84.35,6865600,71.54
2002-05-22,83.76,84.39,82.74,84.00,5040700,71.24
2002-05-21,84.41,85.00,83.30,83.45,4454000,70.77
2002-05-20,85.45,85.46,83.93,84.45,4530300,71.62
2002-05-17,86.25,86.40,85.00,85.69,5874800,72.67
2002-05-16,84.20,86.00,83.40,85.45,6768300,72.47
2002-05-15,84.60,86.49,84.05,84.50,8552300,71.67
2002-05-14,84.50,85.48,82.19,85.48,9624700,72.50
2002-05-13,80.25,82.29,79.50,82.19,6527600,69.71
2002-05-10,79.95,80.50,79.25,79.68,7386300,67.58
2002-05-09,81.90,83.00,79.00,79.93,10130100,67.79
2002-05-08,78.20,82.80,78.20,82.45,12779700,69.93
2002-05-07,76.89,77.50,75.92,76.50,17418700,64.75
2002-05-06,81.70,81.87,76.00,76.00,13648400,64.33
2002-05-03,83.10,83.50,81.11,81.78,8656300,69.22
2002-05-02,83.75,84.80,83.13,83.86,6582900,70.98
2002-05-01,83.85,84.65,81.67,84.30,12203800,71.36
2002-04-30,83.91,85.23,83.53,83.76,8883900,70.90
2002-04-29,84.71,85.10,83.55,83.89,6535600,71.01
2002-04-26,86.70,86.96,84.70,84.71,6684200,71.70
2002-04-25,86.05,86.92,85.77,86.71,6870000,73.40
2002-04-24,88.20,88.25,86.27,86.50,6520500,73.22
2002-04-23,88.35,89.08,87.24,87.33,5144100,73.92
2002-04-22,88.95,88.95,87.36,87.93,6757700,74.43
2002-04-19,89.90,90.03,87.60,89.00,9273200,75.33
2002-04-18,86.97,89.10,86.90,88.95,14763500,75.29
2002-04-17,87.05,87.20,84.00,84.81,11019500,71.79
2002-04-16,86.35,86.85,85.58,86.20,7933100,72.96
2002-04-15,86.50,86.60,84.70,85.35,8871600,72.24
2002-04-12,87.56,87.96,84.40,85.60,15819300,72.46
2002-04-11,88.05,88.51,83.34,84.19,23343700,71.26
2002-04-10,88.45,89.95,88.20,89.01,13143900,75.34
2002-04-09,88.50,88.52,87.10,87.74,17383600,74.27
2002-04-08,87.50,88.59,85.35,87.41,41207300,73.99
2002-04-05,100.84,101.25,97.25,97.25,9801800,82.32
2002-04-04,99.96,101.14,99.50,100.84,5928500,85.36
2002-04-03,101.40,101.50,98.90,99.96,7649100,84.61
2002-04-02,102.00,102.01,100.51,100.95,7382200,85.45
2002-04-01,104.00,104.00,102.40,102.86,5587000,87.07
2002-03-28,103.55,105.14,103.39,104.00,5347500,88.03
2002-03-27,103.75,103.79,102.50,103.39,5602400,87.51
2002-03-26,103.57,105.70,102.30,102.90,8144000,87.10
2002-03-25,105.80,106.66,103.50,103.56,6277900,87.66
2002-03-22,106.50,106.70,105.07,105.60,5507900,89.38
2002-03-21,105.70,106.78,104.70,106.78,5113100,90.38
2002-03-20,106.90,106.90,105.49,105.50,4844100,89.30
2002-03-19,106.85,108.05,106.49,107.49,4614800,90.98
2002-03-18,107.10,108.64,106.23,106.35,5301200,90.02
2002-03-15,106.55,107.45,105.59,106.79,10864100,90.39
2002-03-14,107.02,107.95,106.59,106.60,5335500,90.23
2002-03-13,108.30,108.65,106.70,107.18,6409200,90.72
2002-03-12,105.52,108.85,105.51,108.50,11059300,91.84
2002-03-11,104.35,105.97,103.60,105.24,8639100,89.08
2002-03-08,104.82,107.34,104.82,105.09,10726400,88.95
2002-03-07,107.30,107.50,103.24,103.71,10971900,87.78
2002-03-06,105.15,107.09,104.75,106.30,7687400,89.98
2002-03-05,104.25,106.50,104.16,105.67,7562100,89.44
2002-03-04,103.35,106.53,103.13,105.90,10767700,89.64
2002-03-01,98.60,103.10,98.50,103.02,10492900,87.20
2002-02-28,98.49,99.60,97.82,98.12,7939000,83.05
2002-02-27,98.10,100.31,96.70,97.83,11978700,82.81
2002-02-26,99.00,99.19,95.99,97.15,11634500,82.23
2002-02-25,98.45,99.25,97.12,98.30,9902800,83.21
2002-02-22,96.38,99.20,95.76,98.45,10471600,83.33
2002-02-21,98.75,99.70,96.01,96.38,10131700,81.58
2002-02-20,99.54,100.00,97.00,99.31,14525200,84.06
2002-02-19,101.50,101.80,98.86,101.30,13395900,85.74
2002-02-15,104.80,104.80,101.70,102.89,18204600,87.09
2002-02-14,109.00,109.15,107.20,107.89,5816300,91.32
2002-02-13,106.70,108.48,106.12,108.07,5086900,91.48
2002-02-12,106.75,107.89,106.06,106.57,4559800,90.21
2002-02-11,105.00,107.69,104.51,107.38,6271900,90.89
2002-02-08,103.00,105.72,102.61,104.99,8339400,88.87
2002-02-07,106.64,107.00,103.86,103.91,7253800,87.95
2002-02-06,106.70,107.82,105.33,106.63,6669800,90.26
2002-02-05,106.25,108.50,106.00,106.30,6737700,89.86
2002-02-04,108.00,108.00,105.99,106.80,6601900,90.28
2002-02-01,107.64,109.30,106.64,108.00,6799500,91.30
2002-01-31,106.40,107.98,104.46,107.89,9877000,91.20
2002-01-30,104.25,105.75,101.00,105.55,17713300,89.22
2002-01-29,108.15,108.56,102.41,103.00,14509400,87.07
2002-01-28,109.50,110.21,107.06,108.15,7092900,91.42
2002-01-25,108.50,110.69,108.10,109.28,6761800,92.38
2002-01-24,108.80,109.73,107.07,108.72,8581500,91.90
2002-01-23,110.80,111.25,107.00,107.90,12556700,91.21
2002-01-22,114.25,114.26,110.33,110.50,10130400,93.41
2002-01-18,114.25,114.90,112.81,114.25,18440200,96.58
2002-01-17,119.85,120.55,117.26,119.90,11153700,101.36
2002-01-16,118.00,118.75,117.25,117.40,5366300,99.24
2002-01-15,118.05,119.70,117.72,118.85,5647900,100.47
2002-01-14,120.00,120.09,117.10,118.05,10026700,99.79
2002-01-11,121.50,122.18,120.28,120.31,4797800,101.70
2002-01-10,123.75,124.00,121.42,122.14,8926300,103.25
2002-01-09,124.70,126.39,124.15,124.49,6839900,105.24
2002-01-08,124.25,125.20,123.73,124.70,5311800,105.41
2002-01-07,125.00,126.19,123.70,124.05,5939600,104.86
2002-01-04,124.05,125.60,123.98,125.60,8405200,106.17
2002-01-03,121.50,124.22,120.25,123.66,8621700,104.53
2002-01-02,120.60,121.50,119.80,121.50,6862800,102.71
2001-12-31,122.75,123.24,120.95,120.96,3512700,102.25
2001-12-28,123.50,123.88,122.35,122.90,4213900,103.89
2001-12-27,122.75,123.93,122.64,123.50,3826200,104.40
2001-12-26,122.00,123.70,121.81,122.40,3755700,103.47
2001-12-24,122.05,122.48,121.10,121.45,1654400,102.67
2001-12-21,122.70,123.50,121.71,122.00,8659100,103.13
2001-12-20,123.89,124.00,122.15,122.70,6344800,103.72
2001-12-19,121.90,124.70,121.01,123.89,8053900,104.73
2001-12-18,121.51,122.97,121.35,122.20,5596200,103.30
2001-12-17,120.15,122.14,120.15,121.34,6205100,102.57
2001-12-14,120.80,121.48,119.41,121.10,7036000,102.37
2001-12-13,121.55,122.30,120.12,120.25,8061000,101.65
2001-12-12,121.12,123.21,120.06,123.20,7977900,104.14
2001-12-11,120.40,122.74,119.80,121.50,7793200,102.71
2001-12-10,120.00,121.00,119.41,119.66,5570900,101.15
2001-12-07,119.50,121.00,118.75,120.40,6889200,101.78
2001-12-06,120.50,121.70,119.80,120.14,11225700,101.56
2001-12-05,116.85,121.98,116.65,121.40,14646200,102.62
2001-12-04,114.30,116.72,113.38,116.64,6585900,98.60
2001-12-03,114.80,114.85,113.21,114.13,5785800,96.48
2001-11-30,114.43,115.94,113.80,115.59,5597800,97.71
2001-11-29,112.90,114.55,111.81,114.43,6128700,96.73
2001-11-28,114.10,114.38,112.10,112.15,6161200,94.80
2001-11-27,116.25,116.30,114.07,114.20,6894100,96.54
2001-11-26,115.90,116.40,115.20,116.33,4854300,98.34
2001-11-23,114.29,115.37,113.72,115.35,1714000,97.51
2001-11-21,114.95,115.25,113.05,114.34,4184700,96.66
2001-11-20,114.35,116.80,114.25,115.44,6452200,97.58
2001-11-19,114.70,115.80,113.77,115.00,4931300,97.21
2001-11-16,115.00,115.00,112.55,114.50,6661500,96.79
2001-11-15,114.10,116.33,113.84,114.75,7013800,97.00
2001-11-14,116.70,116.85,113.33,114.35,8091700,96.66
2001-11-13,115.70,117.00,115.70,116.70,9216700,98.65
2001-11-12,113.00,114.90,112.05,114.86,5608400,97.09
2001-11-09,113.10,114.90,113.10,114.08,5045900,96.44
2001-11-08,113.96,115.56,113.61,113.81,7991200,96.21
2001-11-07,113.05,115.20,113.03,113.85,10129700,96.24
2001-11-06,109.60,114.80,109.00,113.61,8509700,95.92
2001-11-05,109.95,110.59,109.08,109.97,5708500,92.85
2001-11-02,109.15,110.30,108.77,109.50,6216900,92.45
2001-11-01,107.25,110.17,106.90,109.89,8024000,92.78
2001-10-31,109.60,111.12,108.07,108.07,7177700,91.24
2001-10-30,107.80,109.75,107.76,108.65,8625100,91.73
2001-10-29,110.50,110.70,108.62,108.62,7072800,91.71
2001-10-26,110.00,112.10,109.62,111.16,10142500,93.85
2001-10-25,108.05,110.85,106.75,110.66,9683400,93.43
2001-10-24,106.50,108.75,106.09,108.57,8293200,91.66
2001-10-23,105.75,106.69,104.55,105.81,7429300,89.33
2001-10-22,102.65,105.78,101.90,105.25,7623900,88.86
2001-10-19,101.65,102.74,100.07,102.65,11771900,86.67
2001-10-18,103.05,103.75,100.78,101.26,10694900,85.49
2001-10-17,106.30,106.70,102.90,102.90,18920500,86.88
2001-10-16,101.87,103.00,99.66,101.85,11946000,85.99
2001-10-15,99.85,102.76,99.85,102.00,10204200,86.12
2001-10-12,98.70,101.00,98.00,100.84,11501200,85.14
2001-10-11,97.70,99.40,96.50,99.40,11501600,83.92
2001-10-10,95.00,97.30,94.90,97.25,10636900,82.11
2001-10-09,98.50,98.50,96.76,97.14,7525300,82.01
2001-10-08,98.03,99.00,96.75,98.50,7093400,83.16
2001-10-05,96.65,98.45,95.37,98.02,9708200,82.76
2001-10-04,97.15,98.88,96.80,97.31,9785100,82.16
2001-10-03,92.90,97.62,92.40,96.95,11117000,81.85
2001-10-02,92.30,93.90,92.10,93.77,7221200,79.17
2001-10-01,91.72,93.48,91.34,92.71,8676200,78.27
2001-09-28,90.20,92.71,89.90,91.72,11077200,77.44
2001-09-27,91.30,91.50,87.49,90.00,13172300,75.99
2001-09-26,94.45,94.45,90.30,91.30,13783100,77.08
2001-09-25,94.10,96.00,93.41,94.45,12575100,79.74
2001-09-24,91.80,95.54,91.80,94.80,11201800,80.04
2001-09-21,90.60,93.50,89.50,90.50,18364700,76.41
2001-09-20,94.10,95.75,92.85,93.40,15182900,78.86
2001-09-19,96.40,96.85,92.45,96.00,14883500,81.05
2001-09-18,94.00,96.75,93.68,96.40,12305000,81.39
2001-09-17,93.90,95.86,92.55,93.34,15132800,78.81
2001-09-10,96.00,97.40,95.59,96.47,10311500,81.45
2001-09-07,97.90,98.15,96.00,96.59,10507000,81.55
2001-09-06,100.68,100.68,97.65,98.00,9043100,82.74
2001-09-05,101.50,102.83,99.61,100.35,11880700,84.72
2001-09-04,100.15,103.13,99.29,101.49,9891800,85.69
2001-08-31,101.00,101.36,99.24,99.95,8126600,84.39
2001-08-30,102.75,103.40,98.86,100.36,15015500,84.73
2001-08-29,105.75,105.90,103.82,104.13,4840300,87.92
2001-08-28,106.90,107.17,104.87,104.95,5808100,88.61
2001-08-27,106.99,108.20,106.64,106.86,4540900,90.22
2001-08-24,103.95,107.80,103.41,106.99,7711900,90.33
2001-08-23,104.00,104.70,103.00,103.00,5474300,86.96
2001-08-22,102.50,104.04,101.76,103.96,8029000,87.77
2001-08-21,103.85,104.97,101.40,101.89,6515900,86.02
2001-08-20,104.68,105.00,102.80,104.10,5612700,87.89
2001-08-17,105.49,105.49,103.90,104.59,7006200,88.30
2001-08-16,104.20,106.02,103.66,105.75,6215200,89.28
2001-08-15,106.35,106.59,105.01,105.01,4712900,88.66
2001-08-14,106.50,106.85,105.40,106.20,5730200,89.66
2001-08-13,105.00,106.64,104.65,105.86,6024400,89.38
2001-08-10,103.85,104.95,102.81,104.95,5254800,88.61
2001-08-09,103.70,104.54,102.70,104.08,6763200,87.87
2001-08-08,105.00,106.10,104.10,104.19,6398000,87.97
2001-08-07,105.80,107.37,105.26,106.25,4029300,89.59
2001-08-06,107.25,107.37,105.79,106.51,4176800,89.81
2001-08-03,107.80,110.09,107.10,108.18,3704100,91.21
2001-08-02,108.50,109.47,107.21,108.80,5675100,91.74
2001-08-01,105.35,108.50,105.31,107.06,6036100,90.27
2001-07-31,105.90,107.00,105.15,105.21,5603000,88.71
2001-07-30,104.90,106.25,104.76,105.85,4030800,89.25
2001-07-27,104.75,105.95,104.11,104.70,4346500,88.28
2001-07-26,104.75,106.00,102.93,106.00,8428700,89.38
2001-07-25,104.50,105.70,102.73,104.89,6247600,88.44
2001-07-24,104.85,106.15,103.79,104.51,7299800,88.12
2001-07-23,105.70,106.95,105.30,105.85,6315700,89.25
2001-07-20,103.40,105.70,103.03,105.70,8991700,89.12
2001-07-19,105.60,106.00,103.10,104.00,13644500,87.69
2001-07-18,106.10,107.60,103.20,104.28,11670300,87.93
2001-07-17,106.10,108.58,104.75,108.53,8662400,91.51
2001-07-16,108.53,109.38,107.28,107.82,5330100,90.91
2001-07-13,106.15,109.30,106.11,108.53,7841800,91.51
2001-07-12,105.90,107.80,105.62,107.25,8766400,90.43
2001-07-11,101.60,104.13,101.56,103.85,8895400,87.56
2001-07-10,104.73,105.40,101.60,101.96,10266600,85.97
2001-07-09,106.50,106.95,103.65,104.72,9312600,88.30
2001-07-06,110.90,110.90,105.81,106.50,11704600,89.80
2001-07-05,112.60,113.26,111.79,112.10,4419000,94.52
2001-07-03,114.10,114.19,112.76,112.98,3325800,95.26
2001-07-02,113.50,115.40,112.96,114.35,5913100,96.42
2001-06-29,115.60,116.65,113.00,113.50,9477400,95.70
2001-06-28,113.80,116.95,113.75,115.10,8181000,97.05
2001-06-27,113.10,114.18,112.45,113.52,4814100,95.72
2001-06-26,111.25,114.05,111.10,113.04,7081900,95.31
2001-06-25,113.75,114.90,111.78,112.65,5675900,94.98
2001-06-22,112.60,114.43,112.50,112.87,5607200,95.17
2001-06-21,112.15,114.70,111.36,112.60,8155800,94.94
2001-06-20,113.50,114.99,111.76,113.09,8828300,95.35
2001-06-19,116.26,117.25,114.56,114.84,6152800,96.83
2001-06-18,113.98,115.44,113.31,114.27,5182800,96.35
2001-06-15,115.10,115.45,113.38,113.60,12470100,95.78
2001-06-14,115.60,116.08,113.99,115.75,7502500,97.60
2001-06-13,117.25,118.47,116.53,116.54,5703200,98.26
2001-06-12,116.75,117.80,115.55,117.25,7301500,98.86
2001-06-11,116.30,118.14,116.10,117.36,6542700,98.96
2001-06-08,117.50,117.50,115.60,116.10,3099100,97.89
2001-06-07,117.00,118.25,117.00,117.25,6423700,98.86
2001-06-06,117.60,119.00,116.50,117.50,9624200,99.07
2001-06-05,113.64,117.60,113.56,116.97,6154400,98.63
2001-06-04,113.25,114.75,112.85,113.64,3812200,95.82
2001-06-01,112.50,113.60,111.90,112.89,5138900,95.19
2001-05-31,112.65,113.86,111.64,111.80,6724100,94.27
2001-05-30,114.00,114.10,112.00,112.65,9598700,94.98
2001-05-29,117.35,117.59,115.08,115.27,5818000,97.19
2001-05-25,119.52,119.90,117.76,117.80,5629100,99.33
2001-05-24,117.50,119.60,117.50,119.60,7726400,100.84
2001-05-23,117.80,118.95,117.10,117.40,6402600,98.99
2001-05-22,119.70,119.70,117.25,118.01,6005300,99.50
2001-05-21,117.95,119.90,117.55,119.04,8409400,100.37
2001-05-18,115.07,117.68,114.90,117.44,6714900,99.02
2001-05-17,115.80,117.09,115.05,115.07,6887700,97.02
2001-05-16,112.50,115.80,112.20,115.80,7796700,97.64
2001-05-15,113.50,114.15,112.50,113.58,5873400,95.77
2001-05-14,111.20,113.18,111.00,112.56,5254800,94.91
2001-05-11,113.75,114.15,110.96,111.81,8390200,94.28
2001-05-10,118.50,118.90,115.20,115.20,7993900,97.13
2001-05-09,116.20,118.18,115.30,116.98,7680200,98.63
2001-05-08,117.25,117.75,115.50,117.70,7605800,99.24
2001-05-07,116.20,117.25,115.00,115.90,6088600,97.61
2001-05-04,112.00,115.86,111.20,115.86,8681400,97.57
2001-05-03,114.60,115.10,112.35,113.70,6578000,95.75
2001-05-02,118.30,118.95,113.74,115.40,9706200,97.19
2001-05-01,115.85,118.65,114.90,118.51,7790800,99.80
2001-04-30,116.40,118.05,114.72,115.14,7357200,96.97
2001-04-27,116.80,116.90,114.55,116.20,7390600,97.86
2001-04-26,114.95,116.70,113.68,113.74,7346100,95.79
2001-04-25,112.00,114.85,111.99,114.85,6858500,96.72
2001-04-24,113.40,114.75,112.30,112.67,8742000,94.89
2001-04-23,114.01,114.05,111.68,112.00,8537500,94.32
2001-04-20,114.35,116.40,113.75,114.83,12759100,96.70
2001-04-19,112.00,115.90,110.45,114.47,25822400,96.40
2001-04-18,103.00,110.00,102.30,106.50,19814300,89.69
2001-04-17,97.00,99.88,97.00,99.70,9957300,83.96
2001-04-16,96.20,99.89,95.20,96.75,9188500,81.48
2001-04-12,96.40,97.50,95.15,96.20,9390100,81.02
2001-04-11,101.50,101.94,95.80,97.43,11498400,82.05
2001-04-10,97.00,99.90,96.56,99.05,10499400,83.42
2001-04-09,98.50,98.74,93.80,96.00,9486600,80.85
2001-04-06,98.00,100.00,96.40,97.95,13424200,82.49
2001-04-05,95.80,100.00,95.53,98.21,12506100,82.71
2001-04-04,90.45,94.05,90.05,92.00,13515600,77.48
2001-04-03,94.60,94.65,90.10,90.39,13330000,76.12
2001-04-02,97.45,98.10,93.58,94.66,8787000,79.72
2001-03-30,96.50,97.56,95.14,96.18,9461300,81.00
2001-03-29,94.46,97.07,94.26,95.04,10553700,80.04
2001-03-28,97.90,98.45,94.25,94.41,11890500,79.51
2001-03-27,94.00,100.00,93.97,99.50,11851200,83.79
2001-03-26,95.25,95.66,93.75,95.40,8581200,80.34
2001-03-23,93.50,94.99,90.29,93.51,12233600,78.75
2001-03-22,89.12,91.00,87.65,89.10,13328200,75.04
2001-03-21,88.45,91.60,87.75,89.08,11013000,75.02
2001-03-20,91.60,92.03,88.10,88.30,10101100,74.36
2001-03-19,91.00,92.80,89.20,92.60,10235500,77.98
2001-03-16,93.90,93.90,88.20,90.10,20029400,75.88
2001-03-15,96.00,97.87,95.17,95.56,8420000,80.48
2001-03-14,95.40,98.90,93.34,94.96,14246600,79.97
2001-03-13,95.10,98.44,94.20,98.39,12127900,82.86
2001-03-12,97.90,98.40,95.02,95.49,14494800,80.42
2001-03-09,105.00,105.01,97.90,99.29,16688100,83.62
2001-03-08,107.17,107.34,105.37,106.47,6793600,89.66
2001-03-07,107.45,108.25,105.66,107.55,7788900,90.57
2001-03-06,106.25,108.40,105.25,106.00,8120000,89.27
2001-03-05,102.81,105.60,102.64,104.91,6743900,88.35
2001-03-02,104.00,107.65,100.94,102.30,14745500,86.15
2001-03-01,99.30,106.40,97.50,106.05,15102000,89.31
2001-02-28,102.95,103.54,99.10,99.90,11933200,84.13
2001-02-27,104.90,106.87,102.56,102.59,9787900,86.40
2001-02-26,105.80,105.80,101.83,105.30,8344100,88.68
2001-02-23,107.50,107.50,100.25,104.00,15276600,87.58
2001-02-22,106.50,110.90,103.38,108.90,11709000,91.71
2001-02-21,109.55,111.50,107.29,107.51,9156900,90.54
2001-02-20,114.55,115.60,110.78,111.50,6748300,93.90
2001-02-16,114.55,115.75,113.94,115.00,7073000,96.85
2001-02-15,116.80,118.64,116.38,116.78,8098700,98.35
2001-02-14,113.75,116.17,112.50,115.10,7032900,96.93
2001-02-13,114.15,117.38,113.07,113.75,7193200,95.80
2001-02-12,110.55,115.72,110.30,114.90,6729300,96.76
2001-02-09,114.03,114.99,111.00,112.00,6318800,94.32
2001-02-08,116.91,118.20,114.03,114.10,8380800,96.09
2001-02-07,113.40,117.60,112.67,116.91,9006900,98.46
2001-02-06,112.23,115.69,111.20,114.19,7526400,96.06
2001-02-05,109.40,112.60,109.30,112.22,5113700,94.40
2001-02-02,112.75,113.99,109.60,110.27,5428400,92.76
2001-02-01,112.40,114.34,111.20,114.05,5580800,95.94
2001-01-31,115.75,116.75,112.00,112.00,8314200,94.21
2001-01-30,115.00,116.75,113.40,116.61,8242000,98.09
2001-01-29,112.50,115.50,112.47,114.98,5125000,96.72
2001-01-26,109.62,115.25,109.19,114.19,9095200,96.06
2001-01-25,110.12,111.12,109.44,110.75,4982100,93.16
2001-01-24,109.06,111.44,108.94,110.44,6760900,92.90
2001-01-23,109.56,109.94,107.62,109.06,9826900,91.74
2001-01-22,109.50,109.94,108.19,108.56,9618500,91.32
2001-01-19,107.50,113.94,107.25,111.25,14762200,93.58
2001-01-18,104.37,110.00,103.50,108.31,25244900,91.11
2001-01-17,95.37,97.75,94.31,96.69,9727000,81.34
2001-01-16,93.75,94.00,91.81,92.75,5671900,78.02
2001-01-12,93.69,96.44,92.37,93.81,6448000,78.91
2001-01-11,92.94,94.25,91.25,93.69,9635000,78.81
2001-01-10,92.50,94.94,91.69,93.44,7656100,78.60
2001-01-09,94.44,95.75,91.44,92.56,7547100,77.86
2001-01-08,93.50,93.94,91.56,93.56,6064800,78.70
2001-01-05,93.94,94.69,91.00,94.00,8043200,79.07
2001-01-04,94.75,99.75,92.69,93.19,15420500,78.39
2001-01-03,83.75,95.00,83.75,94.62,12769900,79.59
2001-01-02,84.50,87.50,84.12,84.81,8007200,71.34
2000-12-29,86.94,86.94,84.25,85.00,6943700,71.50
2000-12-28,83.50,88.19,82.12,85.25,9798600,71.71
2000-12-27,84.75,88.12,83.56,84.69,8245100,71.24
2000-12-26,89.00,89.56,84.25,84.81,6052300,71.34
2000-12-22,84.50,89.37,84.50,89.00,9514000,74.87
2000-12-21,85.50,87.94,80.06,81.56,12725500,68.61
2000-12-20,85.87,88.00,84.81,86.00,12579400,72.34
2000-12-19,90.19,94.44,89.81,90.12,7705300,75.81
2000-12-18,88.37,90.50,88.37,90.50,7693800,76.13
2000-12-15,90.00,90.69,87.31,87.81,14254500,73.87
2000-12-14,92.00,93.69,91.81,92.44,6131400,77.76
2000-12-13,94.87,96.62,90.69,91.25,6992600,76.76
2000-12-12,95.25,96.12,92.50,93.87,7913300,78.96
2000-12-11,96.50,98.25,93.75,95.00,6185600,79.91
2000-12-08,98.00,99.00,95.75,97.00,6140600,81.60
2000-12-07,95.06,95.94,93.12,93.12,7922000,78.33
2000-12-06,101.75,101.81,94.81,96.75,10096900,81.39
2000-12-05,100.44,104.75,99.62,103.37,7804200,86.95
2000-12-04,96.00,99.19,95.75,98.37,5566800,82.75
2000-12-01,94.44,99.31,94.37,95.62,7525100,80.44
2000-11-30,98.00,98.00,92.25,93.50,10651400,78.65
2000-11-29,97.75,99.94,96.69,99.81,5524600,83.96
2000-11-28,98.75,100.75,97.37,97.87,4799100,82.33
2000-11-27,100.44,102.00,98.44,98.44,3866200,82.81
2000-11-24,99.37,101.75,99.25,99.94,2497500,84.07
2000-11-22,98.50,100.81,98.31,98.50,5537100,82.86
2000-11-21,103.25,104.37,98.50,98.50,7180700,82.86
2000-11-20,101.50,103.25,100.87,103.25,7426600,86.85
2000-11-17,98.31,102.50,98.25,101.94,7717400,85.75
2000-11-16,99.25,99.69,98.25,98.25,3739700,82.65
2000-11-15,99.50,100.06,97.62,99.37,4160300,83.59
2000-11-14,99.25,99.87,98.50,99.50,5150900,83.70
2000-11-13,91.81,99.44,91.62,97.44,8684900,81.97
2000-11-10,98.00,98.37,93.00,93.00,6807900,78.23
2000-11-09,96.75,100.00,95.69,99.44,9047900,83.65
2000-11-08,103.62,103.75,99.25,100.00,6990800,84.12
2000-11-07,101.12,103.50,100.69,102.31,5420600,85.95
2000-11-06,99.87,102.37,99.44,100.31,4448500,84.27
2000-11-03,102.50,102.62,99.37,100.12,5848500,84.11
2000-11-02,99.00,102.31,98.50,101.94,7445100,85.64
2000-11-01,98.44,99.87,97.25,98.56,7466200,82.80
2000-10-31,93.75,99.12,93.75,98.50,10902600,82.75
2000-10-30,93.50,93.75,90.31,93.31,8084000,78.39
2000-10-27,93.00,93.69,91.00,93.69,6431400,78.71
2000-10-26,88.00,92.87,87.62,92.75,10135700,77.92
2000-10-25,90.50,90.94,86.94,87.56,14058500,73.56
2000-10-24,93.00,94.37,90.19,91.44,8826200,76.82
2000-10-23,94.75,95.00,91.06,92.87,9338600,78.02
2000-10-20,95.12,96.25,94.19,94.75,9369200,79.60
2000-10-19,98.00,98.50,92.69,96.44,17966900,81.02
2000-10-18,96.75,99.12,90.25,95.44,29777800,80.18
2000-10-17,111.94,113.87,108.56,113.00,8882500,94.93
2000-10-16,111.50,113.12,108.56,111.12,7710400,93.36
2000-10-13,104.19,110.44,104.19,109.06,9092600,91.62
2000-10-12,114.25,114.37,103.12,103.12,9704900,86.63
2000-10-11,111.87,112.94,107.50,112.00,8775800,94.09
2000-10-10,116.62,117.12,112.44,114.87,5614200,96.51
2000-10-09,115.94,119.37,114.31,117.94,4898000,99.08
2000-10-06,114.00,116.12,112.75,116.00,6108400,97.46
2000-10-05,113.81,114.56,111.56,113.19,5547000,95.09
2000-10-04,110.37,114.87,108.56,114.37,11668900,96.09
2000-10-03,118.87,119.37,110.00,110.56,11744200,92.88
2000-10-02,112.62,119.62,112.62,117.81,8872200,98.98
2000-09-29,115.50,116.94,110.25,112.62,9594600,94.62
2000-09-28,117.37,118.87,115.00,115.25,5309100,96.82
2000-09-27,120.06,120.31,115.50,118.00,5948900,99.14
2000-09-26,120.00,121.87,118.37,119.12,6217200,100.08
2000-09-25,124.50,126.62,121.00,123.00,4291000,103.34
2000-09-22,123.00,124.31,121.31,123.87,5930100,104.07
2000-09-21,124.19,126.69,120.00,121.50,4302200,102.08
2000-09-20,124.69,126.56,123.50,124.75,4623400,104.81
2000-09-19,122.75,126.25,122.56,124.94,3341000,104.97
2000-09-18,125.25,126.00,123.06,123.25,3932800,103.55
2000-09-15,126.81,127.25,124.75,125.00,5481700,105.02
2000-09-14,128.00,129.19,126.31,126.87,4425500,106.59
2000-09-13,123.12,128.81,122.75,127.69,5473600,107.28
2000-09-12,124.81,126.87,124.06,125.00,5001700,105.02
2000-09-11,127.87,128.25,123.62,124.50,7617700,104.60
2000-09-08,132.50,132.94,129.38,129.50,4993700,108.80
2000-09-07,131.88,134.50,131.88,133.38,4622800,112.06
2000-09-06,130.88,134.88,130.38,131.44,6473000,110.43
2000-09-05,132.81,133.31,130.81,131.19,4112100,110.22
2000-09-01,133.06,134.94,132.63,133.63,5776300,112.27
2000-08-31,131.88,134.19,131.63,132.02,5469500,110.91
2000-08-30,130.75,131.50,129.56,130.31,4928800,109.48
2000-08-29,131.50,134.25,131.00,132.88,6040000,111.64
2000-08-28,129.88,133.19,129.75,131.50,8536600,110.48
2000-08-25,124.31,129.88,124.25,129.00,8279000,108.38
2000-08-24,123.00,125.44,122.69,124.81,5988300,104.86
2000-08-23,120.31,123.75,119.87,123.25,4251200,103.55
2000-08-22,121.19,122.19,121.00,121.37,2769400,101.97
2000-08-21,121.06,122.19,120.06,121.44,3234200,102.03
2000-08-18,122.37,123.37,120.12,120.44,4127500,101.19
2000-08-17,119.75,122.81,119.50,122.50,4338400,102.92
2000-08-16,121.06,122.94,119.50,122.37,5946000,102.81
2000-08-15,122.06,122.62,120.75,122.00,4378100,102.50
2000-08-14,120.00,123.69,119.31,123.25,4949400,103.55
2000-08-11,119.75,121.81,119.19,120.62,6142400,101.34
2000-08-10,118.75,120.25,117.87,119.75,5484100,100.61
2000-08-09,119.00,120.81,118.75,118.75,6585400,99.77
2000-08-08,115.69,119.62,115.56,118.87,5736700,99.87
2000-08-07,116.62,119.00,115.81,116.31,5910700,97.61
2000-08-04,116.00,116.50,114.31,115.87,4460500,97.24
2000-08-03,113.00,116.50,112.31,116.00,5567400,97.35
2000-08-02,111.00,114.87,110.75,114.25,5877900,95.88
2000-08-01,112.00,112.44,110.25,110.50,2996500,92.73
2000-07-31,110.50,113.69,110.06,112.25,5113500,94.20
2000-07-28,111.12,112.50,108.87,111.81,5355600,93.83
2000-07-27,109.87,111.50,109.31,110.31,4047400,92.57
2000-07-26,111.00,112.37,108.87,109.87,6670400,92.20
2000-07-25,113.25,113.37,110.25,112.00,5566900,93.99
2000-07-24,114.12,115.62,111.62,112.50,6814400,94.41
2000-07-21,117.00,117.00,113.75,114.75,8966400,96.30
2000-07-20,112.00,117.81,111.75,117.25,23048400,98.40
2000-07-19,102.37,109.50,101.00,108.75,7781400,91.26
2000-07-18,104.12,104.81,102.62,103.31,6452700,86.70
2000-07-17,104.44,107.87,104.19,105.50,6632700,88.53
2000-07-14,103.75,104.87,103.12,103.94,4020000,87.23
2000-07-13,105.44,105.94,102.00,104.00,5669700,87.28
2000-07-12,103.19,105.87,102.62,104.62,5550500,87.80
2000-07-11,103.25,104.00,101.00,102.00,5619800,85.60
2000-07-10,104.69,104.94,102.87,103.31,4212200,86.70
2000-07-07,102.69,105.06,101.62,105.06,9031700,88.17
2000-07-06,105.00,105.12,100.00,101.25,12932700,84.97
2000-07-05,105.62,105.62,101.12,105.00,14339600,88.12
2000-07-03,108.75,109.87,108.31,109.50,2304400,91.89
2000-06-30,112.69,113.19,108.62,109.56,8612600,91.94
2000-06-29,111.75,114.37,110.06,114.00,7688500,95.67
2000-06-28,110.00,115.19,109.87,113.78,6436600,95.48
2000-06-27,111.62,112.81,108.75,109.75,6607900,92.10
2000-06-26,113.00,115.75,112.87,114.41,3625900,96.01
2000-06-23,113.50,113.62,110.81,111.87,3360900,93.88
2000-06-22,114.12,114.31,111.25,111.81,4853100,93.83
2000-06-21,115.56,115.94,113.50,114.50,6487000,96.09
2000-06-20,120.00,120.69,115.37,116.37,7103800,97.66
2000-06-19,113.50,120.37,113.25,120.37,6059200,101.01
2000-06-16,116.31,117.69,113.25,113.25,8046200,95.04
2000-06-15,116.00,119.00,115.87,116.81,5386300,98.03
2000-06-14,118.87,120.00,115.50,116.00,5282600,97.35
2000-06-13,118.87,119.94,116.75,119.31,4008600,100.12
2000-06-12,119.12,120.44,118.84,118.84,3640300,99.73
2000-06-09,119.87,120.75,118.87,119.69,4739100,100.44
2000-06-08,119.37,122.31,117.50,119.75,9325600,100.49
2000-06-07,112.50,121.75,111.50,121.00,11115500,101.54
2000-06-06,112.25,114.62,111.25,112.37,5369400,94.30
2000-06-05,108.44,114.19,108.44,112.81,7281400,94.67
2000-06-02,109.00,109.75,107.62,108.81,5473300,91.31
2000-06-01,107.56,108.94,105.50,106.00,5712500,88.95
2000-05-31,110.50,110.75,107.19,107.31,3732500,90.05
2000-05-30,107.75,111.00,107.69,110.94,3617500,93.10
2000-05-26,105.50,107.19,104.56,106.94,4296900,89.74
2000-05-25,110.50,112.25,106.37,106.50,5967600,89.37
2000-05-24,106.50,110.00,104.19,109.62,8184200,91.99
2000-05-23,109.00,110.00,107.12,107.37,5978900,90.10
2000-05-22,106.00,109.25,103.44,109.25,6769400,91.68
2000-05-19,106.06,107.50,105.00,106.44,6419200,89.32
2000-05-18,106.12,107.31,104.69,106.06,4577200,89.00
2000-05-17,107.50,108.87,106.12,107.87,5524500,90.52
2000-05-16,105.12,109.25,105.00,109.00,7265800,91.47
2000-05-15,104.00,104.87,102.00,104.19,5907800,87.44
2000-05-12,103.75,105.75,103.25,104.44,5599700,87.65
2000-05-11,104.00,107.50,103.19,104.44,8106200,87.65
2000-05-10,105.50,105.69,102.06,103.00,10012700,86.44
2000-05-09,110.50,110.62,108.25,109.00,4864900,91.47
2000-05-08,108.06,110.37,107.62,109.75,4826900,92.10
2000-05-05,106.62,109.62,106.50,107.87,4695100,90.41
2000-05-04,109.12,109.19,107.19,107.62,3631300,90.20
2000-05-03,110.50,111.12,106.56,108.12,5543800,90.62
2000-05-02,111.00,113.62,110.69,111.37,4085000,93.35
2000-05-01,112.50,113.19,110.44,112.00,4196100,93.88
2000-04-28,112.00,112.69,110.12,111.50,4888600,93.46
2000-04-27,109.50,113.12,108.69,110.62,6317500,92.72
2000-04-26,112.50,113.94,109.00,110.50,6182800,92.62
2000-04-25,106.50,113.00,106.44,112.50,9576400,94.30
2000-04-24,102.00,107.19,101.25,106.50,8523100,89.27
2000-04-20,105.00,105.25,102.06,104.00,10633300,87.17
2000-04-19,109.75,109.75,102.81,105.00,14674500,88.01
2000-04-18,112.25,115.12,110.06,111.50,8205500,93.46
2000-04-17,103.87,112.25,103.31,111.87,9969500,93.77
2000-04-14,109.81,112.75,102.87,105.00,11782000,88.01
2000-04-13,112.50,114.31,110.00,110.62,8236400,92.72
2000-04-12,119.62,119.62,111.69,113.75,8885200,95.34
2000-04-11,121.62,121.62,117.81,119.37,7738700,100.05
2000-04-10,124.75,125.37,121.56,122.12,5507300,102.36
2000-04-07,123.50,125.69,121.50,123.12,5380300,103.20
2000-04-06,123.50,128.00,122.62,122.75,8887400,102.89
2000-04-05,120.50,125.75,119.75,125.00,8693500,104.77
2000-04-04,121.50,126.94,115.06,121.19,16667200,101.58
2000-04-03,120.00,122.37,119.44,122.00,7715600,102.26
2000-03-31,122.62,123.75,117.06,118.37,8015200,99.22
2000-03-30,118.87,123.00,118.69,122.75,9158000,102.89
2000-03-29,122.31,122.44,118.50,119.00,7312300,99.74
2000-03-28,125.75,127.00,122.06,122.50,8149600,102.68
2000-03-27,125.00,128.25,124.62,126.87,11862900,106.34
2000-03-24,115.37,122.25,115.06,120.62,12125600,101.10
2000-03-23,115.87,115.87,111.62,115.25,6492400,96.60
2000-03-22,114.50,115.37,113.87,114.25,6137800,95.76
2000-03-21,112.81,114.69,111.94,113.50,6771600,95.13
2000-03-20,110.00,113.37,109.94,112.75,6563500,94.50
2000-03-17,108.25,111.69,107.69,110.00,8857300,92.20
2000-03-16,109.00,109.81,107.87,109.00,6622500,91.36
2000-03-15,107.50,108.25,106.12,107.00,5665900,89.69
2000-03-14,107.75,110.00,107.37,108.62,7973700,91.04
2000-03-13,104.00,109.00,102.50,107.69,7871000,90.26
2000-03-10,107.62,109.00,105.00,105.25,7093200,88.22
2000-03-09,106.50,108.00,104.12,108.00,6334100,90.52
2000-03-08,103.00,106.87,102.75,106.25,8376400,89.06
2000-03-07,106.00,107.00,101.69,103.00,10035100,86.33
2000-03-06,109.94,111.00,101.00,103.06,10747400,86.38
2000-03-03,107.25,110.00,106.06,108.00,10162800,90.52
2000-03-02,100.50,105.44,99.50,103.12,11192900,86.43
2000-03-01,102.00,105.50,100.06,100.25,10807800,84.03
2000-02-29,105.56,105.56,100.94,102.75,10484900,86.12
2000-02-28,104.62,106.50,103.94,104.50,8479900,87.59
2000-02-25,109.87,109.87,104.94,108.00,10312200,90.52
2000-02-24,108.81,111.00,108.19,110.50,9112000,92.62
2000-02-23,110.50,110.50,108.50,108.75,7435300,91.15
2000-02-22,112.00,113.44,108.75,111.00,7654800,93.04
2000-02-18,115.25,115.94,111.50,112.50,7673400,94.30
2000-02-17,116.50,118.87,115.75,116.75,5237500,97.86
2000-02-16,116.50,117.31,115.25,115.75,3966900,97.02
2000-02-15,115.87,117.44,113.87,117.12,5177500,98.17
2000-02-14,116.00,116.37,114.50,116.06,4544000,97.28
2000-02-11,119.06,119.44,114.56,115.37,5749400,96.70
2000-02-10,117.69,119.12,116.87,119.12,4446600,99.84
2000-02-09,119.00,119.75,117.00,117.37,5374700,98.38
2000-02-08,116.94,119.00,116.19,118.81,5464300,99.58
2000-02-07,116.00,116.87,113.12,114.12,5779500,95.55
2000-02-04,118.19,118.44,114.81,115.62,5405300,96.81
2000-02-03,115.00,117.50,114.06,117.12,6213800,98.06
2000-02-02,112.00,115.81,110.37,113.50,7707700,95.03
2000-02-01,112.37,113.44,109.12,110.00,7304700,92.10
2000-01-31,111.37,112.81,109.62,112.25,6202700,93.99
2000-01-28,112.75,114.19,110.06,111.56,6669400,93.41
2000-01-27,118.00,118.44,111.62,113.50,8324600,95.03
2000-01-26,119.06,119.94,116.00,116.75,4895100,97.75
2000-01-25,116.75,119.50,116.00,119.12,6936900,99.74
2000-01-24,121.87,122.87,116.56,121.50,6499200,101.73
2000-01-21,121.87,123.00,119.94,121.50,7868700,101.73
2000-01-20,123.00,124.75,119.00,119.00,17783400,99.64
2000-01-19,115.56,122.00,112.69,119.50,8634500,100.06
2000-01-18,119.69,119.75,115.00,115.75,7643900,96.92
2000-01-14,120.94,123.31,117.50,119.62,10956600,100.16
2000-01-13,119.94,121.00,115.75,118.25,8489700,99.01
2000-01-12,119.62,122.00,118.25,119.50,6803800,100.06
2000-01-11,117.87,121.12,116.62,119.00,7873300,99.64
2000-01-10,117.25,119.37,115.37,118.00,8540500,98.80
2000-01-07,117.25,117.94,110.62,113.50,11856700,95.03
2000-01-06,118.00,118.94,113.50,114.00,7971900,95.45
2000-01-05,112.94,119.75,112.12,116.00,12733200,97.13
2000-01-04,114.00,114.50,110.87,112.06,8227800,93.83
2000-01-03,112.44,116.00,111.87,116.00,10347700,97.13
1999-12-31,109.19,109.50,106.62,107.87,2870300,90.32
1999-12-30,109.69,110.50,108.56,108.75,3435100,91.06
1999-12-29,110.44,110.50,108.75,109.00,2683300,91.27
1999-12-28,109.56,110.75,109.06,109.81,4083100,91.94
1999-12-27,109.69,110.00,108.12,109.75,3740700,91.89
1999-12-23,109.12,110.44,108.19,108.62,4528700,90.95
1999-12-22,109.87,110.31,108.00,108.00,4005600,90.43
1999-12-21,108.50,110.12,108.06,110.12,4773500,92.20
1999-12-20,109.06,110.44,107.75,109.20,4836300,91.43
1999-12-17,110.69,111.06,108.62,110.00,7676800,92.10
1999-12-16,108.00,109.69,105.75,109.19,7122300,91.42
1999-12-15,107.75,107.94,104.50,107.00,9437900,89.59
1999-12-14,110.19,110.19,106.87,109.25,7437900,91.47
1999-12-13,108.12,112.75,106.56,109.70,7135200,91.85
1999-12-10,111.62,111.94,107.56,109.00,12588800,91.27
1999-12-09,120.50,122.12,112.25,113.37,16643000,94.92
1999-12-08,116.25,121.00,115.50,118.28,8139800,99.04
1999-12-07,117.00,119.19,115.44,116.62,11326100,97.65
1999-12-06,113.00,116.50,112.50,116.00,9928300,97.13
1999-12-03,109.81,112.87,107.94,111.87,14680300,93.67
1999-12-02,103.44,106.31,103.37,105.27,6216900,88.14
1999-12-01,102.56,104.44,102.25,103.42,5336400,86.59
1999-11-30,103.69,104.50,102.12,103.06,5758700,86.29
1999-11-29,104.94,104.94,103.37,104.19,5677700,87.24
1999-11-26,105.94,106.00,104.12,105.00,3108400,87.92
1999-11-24,105.00,105.00,101.81,104.50,9710400,87.50
1999-11-23,108.81,109.87,106.00,106.06,10665200,88.80
1999-11-22,105.50,108.44,104.44,107.87,13681600,90.32
1999-11-19,99.00,105.12,98.37,103.94,19678400,87.03
1999-11-18,94.00,98.25,93.56,98.00,18720500,82.06
1999-11-17,94.87,94.87,92.62,93.75,8355100,78.50
1999-11-16,94.62,95.00,93.00,94.62,8537400,79.23
1999-11-15,96.00,96.37,93.87,94.06,6259400,78.76
1999-11-12,96.00,96.25,93.00,95.87,9668400,80.27
1999-11-11,97.50,97.50,94.87,95.00,7147500,79.54
1999-11-10,94.62,97.06,94.12,97.00,8680300,81.22
1999-11-09,95.06,95.50,92.12,93.62,9551200,78.39
1999-11-08,90.50,93.94,90.50,93.94,8522300,78.66
1999-11-05,92.75,92.94,90.19,90.25,13737600,75.47
1999-11-04,94.44,94.44,90.00,91.56,16697600,76.56
1999-11-03,95.87,95.94,93.50,94.37,10369100,78.91
1999-11-02,96.75,96.81,93.69,94.81,11105400,79.28
1999-11-01,98.50,98.81,96.37,96.75,9551800,80.90
1999-10-29,97.00,99.00,96.25,98.25,11078500,82.16
1999-10-28,94.50,95.31,94.25,94.94,9446700,79.39
1999-10-27,95.50,95.56,92.81,93.00,9871400,77.77
1999-10-26,94.87,96.00,94.62,95.50,11367400,79.86
1999-10-25,94.25,95.12,92.12,93.87,13765400,78.49
1999-10-22,93.75,94.62,92.50,93.94,26668700,78.55
1999-10-21,93.00,93.00,89.00,91.00,69444700,76.09
1999-10-20,108.62,113.06,107.00,107.00,11376700,89.47
1999-10-19,107.00,108.50,105.44,107.12,9184700,89.57
1999-10-18,108.00,109.00,104.69,107.00,9678300,89.47
1999-10-15,106.44,108.87,103.87,107.87,13920700,90.20
1999-10-14,106.50,107.25,104.69,107.00,14178500,89.47
1999-10-13,110.81,110.87,105.00,105.06,15015000,87.85
1999-10-12,114.00,114.87,110.00,110.00,8274900,91.98
1999-10-11,113.50,116.69,113.12,114.25,7827100,95.53
1999-10-08,115.00,115.06,111.06,113.50,17867900,94.91
1999-10-07,119.12,119.19,115.06,116.37,14240000,97.31
1999-10-06,122.25,122.75,119.06,119.19,8054900,99.66
1999-10-05,122.00,123.25,119.06,122.00,6435700,102.01
1999-10-04,118.00,120.00,116.75,119.87,7042000,100.23
1999-10-01,121.00,121.06,115.50,117.75,10558900,98.46
1999-09-30,121.00,122.25,119.62,121.00,6642500,101.18
1999-09-29,122.06,122.81,120.00,120.06,8775600,100.39
1999-09-28,123.00,124.75,121.69,123.50,7103400,103.27
1999-09-27,126.62,126.81,121.37,123.00,7075100,102.85
1999-09-24,120.50,125.00,120.44,125.00,7450800,104.52
1999-09-23,127.50,127.81,121.44,122.00,7590000,102.01
1999-09-22,127.19,127.25,124.37,125.19,8091900,104.68
1999-09-21,128.75,129.63,126.25,127.12,6983600,106.30
1999-09-20,126.50,130.88,126.00,130.13,7543000,108.81
1999-09-17,131.38,131.44,123.75,125.37,14857800,104.83
1999-09-16,132.00,132.38,129.56,130.00,6092600,108.70
1999-09-15,134.00,135.00,131.94,131.94,5655400,110.33
1999-09-14,132.00,133.56,131.94,133.31,4590700,111.47
1999-09-13,134.63,135.56,132.00,132.38,4442300,110.69
1999-09-10,137.50,137.69,134.38,135.00,5089300,112.88
1999-09-09,132.50,136.50,131.63,134.75,8423100,112.68
1999-09-08,131.50,133.94,130.69,130.75,7206100,109.33
1999-09-07,128.88,132.69,128.38,132.00,7552900,110.38
1999-09-03,128.38,129.75,128.00,128.86,5282900,107.75
1999-09-02,126.50,126.75,124.25,125.87,5583100,105.25
1999-09-01,125.62,128.50,125.50,127.25,6264400,106.40
1999-08-31,124.37,126.00,122.87,124.56,6214400,104.16
1999-08-30,124.25,125.62,122.69,123.19,4773000,103.01
1999-08-27,125.00,125.19,122.75,124.00,4354600,103.69
1999-08-26,122.62,125.87,122.06,122.94,6245300,102.80
1999-08-25,122.00,124.06,120.87,122.37,6463000,102.32
1999-08-24,123.37,123.62,121.00,122.00,8442100,102.01
1999-08-23,122.75,124.87,122.31,124.44,6043500,104.05
1999-08-20,124.37,124.37,121.06,121.75,5962000,101.81
1999-08-19,123.87,124.87,121.25,122.94,7583300,102.80
1999-08-18,128.38,129.63,123.50,123.87,6607000,103.58
1999-08-17,128.50,128.56,126.56,128.50,5136400,107.45
1999-08-16,125.00,127.87,124.50,127.37,4889000,106.50
1999-08-13,122.75,124.50,122.00,123.37,4400400,103.16
1999-08-12,123.75,123.81,121.00,121.12,5027800,101.28
1999-08-11,120.12,123.75,119.81,123.31,5543000,103.11
1999-08-10,121.50,122.50,118.94,119.31,5846200,99.77
1999-08-09,123.62,124.44,121.12,122.19,4048100,102.17
1999-08-06,122.00,127.00,121.00,123.50,6142600,103.27
1999-08-05,120.00,124.00,117.56,123.19,7364500,102.91
1999-08-04,120.00,121.87,118.06,118.50,5754800,98.99
1999-08-03,122.75,123.12,118.19,119.37,6855900,99.72
1999-08-02,124.00,126.00,121.81,122.25,4565100,102.12
1999-07-30,125.94,126.69,124.37,125.69,4324900,105.00
1999-07-29,126.25,126.62,124.62,125.37,5707500,104.73
1999-07-28,126.37,128.69,125.81,128.38,5287600,107.24
1999-07-27,125.00,126.50,123.56,126.25,6513500,105.47
1999-07-26,123.62,125.12,122.75,123.00,5519900,102.75
1999-07-23,124.00,125.44,122.62,124.81,6964200,104.26
1999-07-22,127.62,128.50,123.50,123.87,8869100,103.48
1999-07-21,127.50,129.75,126.87,129.00,8792300,107.76
1999-07-20,132.00,132.13,126.06,128.25,14307400,107.14
1999-07-19,136.50,138.88,133.69,134.63,7626500,112.47
1999-07-16,136.38,137.50,135.38,136.25,5123100,113.82
1999-07-15,138.00,138.13,134.50,136.31,5583600,113.87
1999-07-14,138.31,138.50,136.19,137.25,4724000,114.65
1999-07-13,135.75,139.19,135.75,137.88,5645700,115.18
1999-07-12,137.44,138.69,135.38,137.81,5046900,115.12
1999-07-09,134.00,137.44,133.88,137.38,4795900,114.76
1999-07-08,132.50,135.50,132.13,134.00,6092900,111.94
1999-07-07,131.00,133.50,130.63,132.81,6648900,110.95
1999-07-06,132.50,133.88,130.81,131.00,5709300,109.43
1999-07-02,130.88,132.25,129.50,132.25,3543600,110.48
1999-07-01,130.00,131.31,128.00,131.00,5911600,109.43
1999-06-30,124.81,132.00,124.37,129.25,8257300,107.97
1999-06-29,123.00,125.31,122.75,124.62,5223800,104.10
1999-06-28,124.00,124.69,122.19,122.56,6233300,102.38
1999-06-25,123.31,125.75,123.12,123.12,4563600,102.85
1999-06-24,123.12,124.44,121.56,122.56,5231200,102.38
1999-06-23,122.25,124.19,121.75,122.94,4418800,102.70
1999-06-22,123.87,127.75,123.00,123.37,6791300,103.06
1999-06-21,122.87,125.75,122.62,124.75,6466300,104.21
1999-06-18,120.19,121.44,119.75,120.75,9159600,100.87
1999-06-17,119.25,122.00,119.00,120.19,4675900,100.40
1999-06-16,119.87,121.50,118.87,120.69,6963100,100.82
1999-06-15,117.50,118.31,114.75,115.87,4884900,96.79
1999-06-14,115.87,116.00,114.00,115.50,4896700,96.49
1999-06-11,115.06,116.50,112.56,114.31,4295200,95.49
1999-06-10,115.87,116.75,113.31,115.25,4851500,96.28
1999-06-09,116.62,120.87,116.56,117.00,5569600,97.74
1999-06-08,119.87,119.87,116.06,116.62,7395400,97.42
1999-06-07,118.12,121.69,117.50,120.50,6663900,100.66
1999-06-04,113.62,116.00,112.44,116.00,5258800,96.90
1999-06-03,114.56,115.31,111.56,112.94,5112600,94.35
1999-06-02,111.75,114.62,109.44,113.75,7005000,95.02
1999-06-01,113.62,113.87,111.19,112.00,7158500,93.56
1999-05-28,116.00,116.75,114.19,116.00,6379500,96.90
1999-05-27,116.69,116.87,112.62,116.00,10552500,96.90
1999-05-26,223.00,236.63,221.44,236.25,16628000,98.68
1999-05-25,222.50,226.00,221.00,221.19,9405000,92.39
1999-05-24,230.31,230.69,221.75,223.75,8598200,93.46
1999-05-21,232.75,233.38,229.19,230.38,6899800,96.23
1999-05-20,235.63,236.38,232.50,232.88,6441800,97.27
1999-05-19,238.25,238.75,233.06,235.88,7791600,98.52
1999-05-18,238.25,240.63,237.00,238.50,8633800,99.62
1999-05-17,236.00,239.63,232.00,237.50,11560400,99.20
1999-05-14,241.50,243.50,236.00,239.25,18073800,99.93
1999-05-13,234.00,246.00,234.00,246.00,24331400,102.75
1999-05-12,221.13,228.44,215.50,225.50,12066800,94.19
1999-05-11,220.50,221.88,217.50,221.00,8372800,92.31
1999-05-10,217.25,221.88,217.06,218.63,9548400,91.32
1999-05-07,211.25,217.50,211.06,217.25,9986800,90.74
1999-05-06,211.88,214.00,208.00,209.25,8339600,87.40
1999-05-05,212.13,212.50,207.31,212.13,8472400,88.50
1999-05-04,212.25,215.88,211.38,212.00,11132400,88.45
1999-05-03,208.00,212.25,206.31,212.25,9032200,88.55
1999-04-30,208.50,211.00,203.44,209.19,9031000,87.28
1999-04-29,205.00,209.00,203.44,204.81,11279200,85.45
1999-04-28,209.25,210.50,203.50,205.00,11341800,85.53
1999-04-27,212.00,215.25,208.50,212.00,20929200,88.45
1999-04-26,204.75,210.75,202.31,209.88,18666000,87.56
1999-04-23,193.38,206.56,192.94,199.75,20751000,83.34
1999-04-22,197.25,198.75,192.69,194.50,39169800,81.15
1999-04-21,169.75,171.88,165.13,171.88,13161600,71.71
1999-04-20,167.00,169.75,163.00,169.75,14716000,70.82
1999-04-19,170.88,172.31,164.06,166.75,15383600,69.57
1999-04-16,177.50,177.50,170.13,170.38,11928800,71.08
1999-04-15,179.50,179.50,173.50,177.75,8330400,74.16
1999-04-14,182.75,183.88,177.63,179.38,7261000,74.84
1999-04-13,184.00,184.00,179.94,180.00,6846400,75.10
1999-04-12,183.50,183.63,181.06,183.44,8979800,76.53
1999-04-09,185.63,188.06,184.00,186.31,6111800,77.73
1999-04-08,186.00,188.06,182.31,187.00,8531000,78.02
1999-04-07,184.00,187.63,179.06,186.50,11662000,77.81
1999-04-06,183.13,186.75,182.19,183.00,8742800,76.35
1999-04-05,179.00,183.94,178.56,183.94,9238400,76.74
1999-04-01,177.31,177.69,174.69,177.00,5310800,73.85
1999-03-31,180.00,181.50,176.50,177.25,5835200,73.95
1999-03-30,177.00,181.25,176.88,178.56,7466800,74.50
1999-03-29,175.00,178.75,174.38,177.88,8098200,74.21
1999-03-26,171.06,175.88,170.56,172.38,8266400,71.92
1999-03-25,172.00,173.25,169.50,171.31,9828800,71.47
1999-03-24,168.00,170.50,166.50,169.50,11821000,70.72
1999-03-23,167.00,167.63,164.00,165.38,10015000,69.00
1999-03-22,168.69,170.50,166.63,167.00,11896600,69.67
1999-03-19,176.63,178.00,168.00,168.56,19496800,70.33
1999-03-18,177.50,177.75,172.94,177.63,14505000,74.11
1999-03-17,179.50,180.00,178.00,178.06,6915400,74.29
1999-03-16,182.00,183.50,180.19,181.00,6606000,75.52
1999-03-15,179.19,182.31,177.13,182.00,7902800,75.93
1999-03-12,182.69,183.44,178.00,178.00,9683200,74.26
1999-03-11,182.38,185.94,181.50,182.88,8591200,76.30
1999-03-10,181.63,182.88,180.25,181.50,7009800,75.72
1999-03-09,179.88,184.88,178.56,182.19,10019000,76.01
1999-03-08,178.63,180.00,177.06,178.88,7559800,74.63
1999-03-05,173.88,178.94,173.75,178.38,11606200,74.42
1999-03-04,173.50,177.00,170.13,171.00,21501000,71.34
1999-03-03,168.50,168.94,165.06,166.75,7743000,69.57
1999-03-02,170.50,170.94,166.88,167.75,8743600,69.99
1999-03-01,169.50,169.50,165.13,168.38,9590800,70.25
1999-02-26,171.00,171.88,166.50,169.75,14798000,70.82
1999-02-25,172.00,173.94,169.31,173.63,10469600,72.44
1999-02-24,177.25,179.69,173.13,173.75,8637400,72.49
1999-02-23,178.00,180.00,175.75,176.94,9109200,73.82
1999-02-22,172.25,177.94,171.06,177.94,9200200,74.24
1999-02-19,174.38,174.75,171.00,171.63,7393200,71.61
1999-02-18,172.00,174.50,170.19,174.25,8687800,72.70
1999-02-17,170.50,174.31,168.81,170.50,8977000,71.13
1999-02-16,175.00,178.25,171.94,172.50,9019800,71.97
1999-02-12,176.25,176.25,171.19,172.75,11666200,72.07
1999-02-11,170.25,178.81,168.13,178.50,12564800,74.47
1999-02-10,162.50,168.88,162.50,168.88,10853400,70.46
1999-02-09,167.00,169.50,161.75,162.75,10811200,67.90
1999-02-08,167.00,168.88,163.13,167.00,11986600,69.67
1999-02-05,170.44,171.00,164.56,166.00,16957600,69.17
1999-02-04,175.19,176.50,169.25,169.56,11615200,70.65
1999-02-03,175.88,177.00,173.06,175.25,11196600,73.02
1999-02-02,179.56,180.69,175.00,176.75,11727200,73.64
1999-02-01,184.50,184.50,179.50,179.75,7407200,74.89
1999-01-29,178.69,183.94,178.50,183.25,10115800,76.35
1999-01-28,179.50,181.31,177.56,178.69,11941200,74.45
1999-01-27,186.81,186.81,177.81,178.31,17833200,74.29
1999-01-26,183.75,186.50,181.88,185.63,19097000,77.34
1999-01-25,182.25,182.63,173.50,182.00,23375400,75.83
1999-01-22,184.00,185.50,177.63,179.75,38085000,74.89
1999-01-21,197.63,198.25,192.06,197.00,20404600,82.08
1999-01-20,195.00,199.25,192.63,194.50,12634600,81.04
1999-01-19,187.75,192.50,185.50,192.25,8398600,80.10
1999-01-15,182.25,185.50,181.25,184.94,6789600,77.06
1999-01-14,183.63,184.94,178.88,180.63,9000000,75.26
1999-01-13,183.00,187.44,179.50,185.50,9905400,77.29
1999-01-12,190.00,190.00,184.00,185.06,6763600,77.11
1999-01-11,189.00,189.44,187.00,189.25,7261600,78.85
1999-01-08,191.00,192.00,185.63,187.56,9176800,78.15
1999-01-07,187.94,192.38,187.00,190.19,8306800,79.24
1999-01-06,190.31,192.75,188.50,188.75,9539600,78.64
1999-01-05,183.00,189.88,182.81,189.63,9907600,79.01
1999-01-04,185.00,186.50,181.50,183.00,8149600,76.25
1998-12-31,186.75,187.19,183.50,184.38,3864800,76.82
1998-12-30,186.88,188.63,186.31,186.75,4813200,77.81
1998-12-29,188.63,188.94,187.00,187.13,3762200,77.97
1998-12-28,186.50,189.94,186.00,189.25,5269200,78.85
1998-12-24,184.75,187.94,184.06,187.94,3049800,78.31
1998-12-23,182.69,185.38,181.13,185.00,7070000,77.08
1998-12-22,177.50,183.00,175.25,182.25,8704600,75.94
1998-12-21,171.56,178.94,171.56,176.38,7478600,73.49
1998-12-18,166.63,172.19,166.63,171.56,9816800,71.48
1998-12-17,165.44,169.63,165.06,166.06,8763200,69.19
1998-12-16,166.88,166.88,164.31,164.38,5652800,68.49
1998-12-15,163.50,165.81,162.50,165.00,7771600,68.75
1998-12-14,166.50,167.00,162.75,162.88,7547400,67.87
1998-12-11,164.00,168.44,163.25,168.00,6984200,70.00
1998-12-10,169.31,170.00,163.75,165.00,7374600,68.75
1998-12-09,168.06,169.94,167.38,169.44,4680600,70.60
1998-12-08,168.19,169.88,165.06,168.19,7429200,70.08
1998-12-07,164.44,168.19,164.25,167.19,5303800,69.66
1998-12-04,164.63,165.38,162.25,164.25,6800200,68.44
1998-12-03,168.25,169.38,163.00,163.50,6459400,68.12
1998-12-02,168.94,169.25,164.75,167.44,6153600,69.77
1998-12-01,163.50,170.00,163.50,169.88,7276600,70.78
1998-11-30,169.75,170.56,164.88,165.13,5533400,68.80
1998-11-27,166.63,170.19,166.63,170.00,2674000,70.83
1998-11-25,165.13,166.94,164.38,166.75,3937400,69.48
1998-11-24,165.50,167.19,165.00,165.25,6641800,68.85
1998-11-23,161.00,167.00,160.56,166.56,7754000,69.40
1998-11-20,158.88,160.13,158.50,160.13,6387800,66.72
1998-11-19,159.50,159.88,158.13,158.56,6328800,66.07
1998-11-18,158.06,159.63,157.63,159.00,5845600,66.25
1998-11-17,159.38,161.38,158.00,158.00,8733400,65.83
1998-11-16,158.63,159.69,158.06,159.38,6842000,66.41
1998-11-13,157.00,157.50,155.75,157.44,5995200,65.60
1998-11-12,156.69,159.88,156.63,157.88,8667800,65.78
1998-11-11,157.00,158.88,156.50,157.13,10218200,65.47
1998-11-10,150.88,156.75,150.69,156.00,8743000,65.00
1998-11-09,150.75,152.19,149.94,151.38,7577400,63.07
1998-11-06,148.88,150.94,147.50,149.94,7138000,62.47
1998-11-05,147.69,149.56,146.81,149.00,6586000,61.99
1998-11-04,148.88,149.75,145.75,147.88,8192600,61.52
1998-11-03,148.50,149.94,147.19,147.38,6913000,61.32
1998-11-02,148.44,149.69,147.31,148.38,6965400,61.73
1998-10-30,149.50,149.81,147.50,148.50,7846200,61.78
1998-10-29,148.00,149.50,147.00,148.75,10156000,61.89
1998-10-28,144.63,146.88,143.81,146.19,7269800,60.82
1998-10-27,145.00,146.81,143.06,144.38,11417200,60.07
1998-10-26,141.31,144.44,140.06,143.06,7354600,59.52
1998-10-23,141.50,143.44,141.19,141.56,6291000,58.90
1998-10-22,140.00,143.50,139.63,141.81,9495800,59.00
1998-10-21,140.13,143.69,139.00,142.69,17015800,59.37
1998-10-20,140.63,142.44,136.50,137.88,11327000,57.36
1998-10-19,135.00,139.81,135.00,139.38,8809400,57.99
1998-10-16,137.00,137.50,134.81,135.94,10338200,56.56
1998-10-15,130.00,138.75,129.75,136.50,13065400,56.79
1998-10-14,127.75,132.00,127.19,130.50,9591800,54.29
1998-10-13,130.50,130.50,126.56,128.19,9393600,53.33
1998-10-12,130.13,132.88,129.56,130.88,10805000,54.45
1998-10-09,124.44,127.94,122.50,127.31,11683200,52.97
1998-10-08,120.75,123.50,116.81,123.50,18312600,51.38
1998-10-07,119.50,122.87,118.12,120.75,13164800,50.24
1998-10-06,124.00,124.00,118.75,119.25,14367400,49.61
1998-10-05,123.75,123.75,117.31,120.25,13442000,50.03
1998-10-02,124.12,125.25,118.94,124.81,14605200,51.93
1998-10-01,125.06,126.44,123.37,125.37,12537400,52.16
1998-09-30,130.75,131.50,127.62,128.50,8299400,53.46
1998-09-29,133.75,134.13,130.00,131.44,7089800,54.68
1998-09-28,134.50,136.19,132.19,133.63,7640800,55.60
1998-09-25,130.00,133.69,129.81,133.50,7306200,55.54
1998-09-24,131.56,134.94,130.25,130.56,8400400,54.32
1998-09-23,128.75,133.00,128.50,132.06,8660800,54.94
1998-09-22,129.38,130.63,127.69,127.75,8591200,53.15
1998-09-21,120.12,128.63,120.00,128.19,8713200,53.33
1998-09-18,126.75,127.25,124.25,124.69,9212400,51.88
1998-09-17,127.50,128.25,126.19,126.75,8840400,52.73
1998-09-16,130.00,130.94,128.19,130.50,6638800,54.29
1998-09-15,129.00,130.69,128.50,130.00,6493600,54.09
1998-09-14,128.00,129.94,127.62,129.13,9114200,53.72
1998-09-11,121.37,126.56,120.62,126.56,9930200,52.65
1998-09-10,122.12,122.50,118.19,122.50,11159600,50.97
1998-09-09,125.75,127.44,123.37,123.50,9989400,51.38
1998-09-08,124.94,125.94,122.19,125.94,9285000,52.40
1998-09-04,122.50,122.87,115.31,119.37,8245800,49.66
1998-09-03,118.75,122.69,118.06,121.75,9646200,50.65
1998-09-02,121.00,123.75,119.87,120.50,11255600,50.13
1998-09-01,113.00,118.94,110.75,117.94,16799400,49.07
1998-08-31,123.00,123.37,112.62,112.62,14972600,46.85
1998-08-28,125.25,125.81,120.81,122.56,11605200,50.99
1998-08-27,128.75,128.75,124.81,125.25,14693800,52.11
1998-08-26,127.25,131.75,127.00,130.88,8823400,54.45
1998-08-25,129.13,130.88,127.62,128.44,5264400,53.44
1998-08-24,128.00,128.69,127.31,128.56,5770800,53.49
1998-08-21,127.50,128.00,124.50,127.87,8440800,53.20
1998-08-20,129.50,130.06,127.50,128.06,6080600,53.28
1998-08-19,129.50,131.00,129.06,129.94,7142200,54.06
1998-08-18,127.00,129.50,127.00,128.88,7583800,53.62
1998-08-17,125.12,126.00,124.25,125.12,6355000,52.06
1998-08-14,126.62,127.37,124.00,125.37,6295800,52.16
1998-08-13,127.56,128.38,126.00,126.19,6053600,52.50
1998-08-12,128.75,129.56,127.56,128.00,7364600,53.25
1998-08-11,126.12,128.50,125.31,128.50,10229400,53.46
1998-08-10,128.88,130.13,128.75,129.88,6055400,54.04
1998-08-07,131.75,134.25,129.13,129.13,11530600,53.72
1998-08-06,127.81,130.94,127.37,129.75,8202600,53.98
1998-08-05,127.00,129.25,124.00,128.75,13107200,53.47
1998-08-04,134.00,134.25,126.81,126.81,13377800,52.67
1998-08-03,134.00,134.88,132.31,132.75,8355800,55.14
1998-07-31,133.25,138.13,132.25,132.50,13188000,55.03
1998-07-30,128.63,133.75,128.44,133.38,10953400,55.40
1998-07-29,127.94,128.44,127.06,127.87,8039600,53.11
1998-07-28,126.25,126.94,124.19,125.44,8490600,52.10
1998-07-27,123.75,125.75,122.25,125.50,7345400,52.12
1998-07-24,125.87,125.94,122.50,124.25,5749200,51.61
1998-07-23,127.19,129.00,123.69,123.87,8306200,51.45
1998-07-22,126.00,128.44,124.50,127.44,12101800,52.93
1998-07-21,128.25,131.00,127.75,128.13,24617200,53.22
1998-07-20,121.00,123.00,120.31,122.00,8978400,50.67
1998-07-17,118.56,120.37,118.50,120.19,6336800,49.92
1998-07-16,117.12,118.94,116.00,118.37,4360200,49.16
1998-07-15,119.25,120.00,117.00,117.00,5115600,48.59
1998-07-14,119.75,120.62,119.00,119.62,4537200,49.68
1998-07-13,118.50,120.00,118.25,119.37,4679600,49.58
1998-07-10,118.25,119.25,117.37,118.50,6140200,49.22
1998-07-09,114.75,118.50,114.62,117.06,6379000,48.62
1998-07-08,113.75,115.56,113.62,115.00,4516400,47.76
1998-07-07,113.62,114.50,112.75,113.87,4549800,47.29
1998-07-06,115.00,115.06,113.31,113.69,6398400,47.22
1998-07-02,116.56,116.62,114.50,115.19,6439600,47.84
1998-07-01,116.00,116.94,115.50,116.75,6332800,48.49
1998-06-30,114.12,116.31,113.50,114.81,8712000,47.68
1998-06-29,114.12,114.81,113.56,114.12,4369200,47.40
1998-06-26,112.37,113.44,112.31,113.00,3272800,46.93
1998-06-25,112.50,114.69,112.00,112.44,6375600,46.70
1998-06-24,111.87,112.12,110.06,112.00,6060000,46.52
1998-06-23,110.00,112.31,109.94,111.75,8078400,46.41
1998-06-22,106.25,109.50,106.19,108.12,8553800,44.91
1998-06-19,108.75,109.25,106.00,106.12,9768000,44.08
1998-06-18,109.00,109.12,107.62,108.81,8481400,45.19
1998-06-17,111.00,112.19,110.06,111.00,11245200,46.10
1998-06-16,111.87,111.87,107.12,110.00,17628200,45.69
1998-06-15,114.62,115.44,112.12,112.25,8407400,46.62
1998-06-12,115.87,116.81,114.00,116.25,8041400,48.28
1998-06-11,117.50,118.06,115.75,116.00,5357200,48.18
1998-06-10,118.75,119.62,116.87,117.25,6562200,48.70
1998-06-09,119.00,119.56,117.81,119.25,3742200,49.53
1998-06-08,118.75,120.00,118.37,118.81,3750000,49.35
1998-06-05,116.75,119.00,116.56,118.87,8245400,49.37
1998-06-04,114.25,116.19,114.25,116.06,6066600,48.20
1998-06-03,116.00,116.62,113.87,113.87,5881800,47.29
1998-06-02,117.19,117.69,114.81,115.56,7782600,48.00
1998-06-01,117.37,118.31,114.62,117.19,7307400,48.67
1998-05-29,120.56,120.94,117.37,117.50,5710800,48.80
1998-05-28,120.25,121.62,119.81,120.06,5944400,49.86
1998-05-27,119.31,121.50,118.56,120.25,10038400,49.94
1998-05-26,122.37,123.00,120.81,121.00,6951400,50.26
1998-05-22,123.62,123.62,121.12,121.94,3997000,50.65
1998-05-21,123.50,124.19,121.94,123.62,5835400,51.34
1998-05-20,125.25,125.81,122.56,123.50,6028200,51.29
1998-05-19,125.62,127.00,124.75,125.00,7796000,51.92
1998-05-18,124.75,125.75,123.44,124.62,7051000,51.76
1998-05-15,125.62,127.75,124.12,124.94,11197800,51.89
1998-05-14,123.37,129.31,122.87,125.81,21057200,52.25
1998-05-13,120.25,122.25,120.12,121.87,7926600,50.62
1998-05-12,118.25,120.00,117.31,119.62,7547600,49.68
1998-05-11,120.19,122.75,118.31,119.31,9542800,49.55
1998-05-08,116.94,120.00,116.87,120.00,7766800,49.84
1998-05-07,117.50,117.75,116.12,117.12,5308800,48.64
1998-05-06,118.00,118.94,117.25,117.25,6365000,48.70
1998-05-05,116.69,118.25,116.69,117.81,5393200,48.84
1998-05-04,117.12,118.87,116.62,116.62,5313000,48.35
1998-05-01,115.94,117.37,115.50,116.87,4953000,48.45
1998-04-30,116.06,117.44,115.50,115.87,7115000,48.03
1998-04-29,115.69,116.87,114.62,115.56,6807800,47.91
1998-04-28,116.12,118.50,115.31,115.69,10374200,47.96
1998-04-27,116.25,116.62,114.37,115.31,8595000,47.80
1998-04-24,116.75,117.94,116.25,117.37,7912400,48.66
1998-04-23,114.50,117.62,114.12,117.50,9557600,48.71
1998-04-22,118.00,120.00,114.62,114.75,13093600,47.57
1998-04-21,114.00,118.50,113.62,118.00,24603200,48.92
1998-04-20,107.94,111.25,107.19,111.19,9848600,46.09
1998-04-17,107.44,107.94,106.50,107.75,6308000,44.67
1998-04-16,109.37,110.00,107.62,107.81,6761200,44.69
1998-04-15,107.00,109.81,106.50,109.75,9104200,45.50
1998-04-14,105.00,106.25,104.62,106.25,4771000,44.05
1998-04-13,106.56,107.81,104.19,104.19,8170000,43.19
1998-04-09,105.62,106.50,105.31,106.37,6060000,44.10
1998-04-08,104.75,105.62,103.75,104.50,5387200,43.32
1998-04-07,105.75,105.81,103.56,104.69,5446400,43.40
1998-04-06,106.25,106.50,105.00,106.00,7358600,43.94
1998-04-03,105.62,106.37,103.94,104.69,6212400,43.40
1998-04-02,104.31,106.69,104.00,105.81,7202600,43.86
1998-04-01,103.87,104.87,103.31,104.44,5279600,43.30
1998-03-31,104.00,104.94,103.37,103.87,5077000,43.06
1998-03-30,104.12,104.87,102.50,103.25,3827400,42.80
1998-03-27,105.25,105.50,103.87,104.37,5661400,43.27
1998-03-26,105.87,106.62,105.00,105.06,5713400,43.55
1998-03-25,105.00,106.69,104.87,106.00,13490400,43.94
1998-03-24,102.25,103.69,102.12,103.50,4807400,42.91
1998-03-23,101.56,103.37,101.37,101.37,6193600,42.02
1998-03-20,103.00,103.25,101.44,102.06,8215600,42.31
1998-03-19,101.69,103.00,101.44,102.87,5170000,42.65
1998-03-18,100.62,102.31,100.56,101.56,7189400,42.10
1998-03-17,101.31,101.81,99.56,100.87,7170200,41.82
1998-03-16,99.69,101.37,99.25,101.25,6842400,41.97
1998-03-13,100.87,101.12,99.00,99.62,5850600,41.30
1998-03-12,99.19,100.62,98.19,100.25,5903400,41.56
1998-03-11,97.87,99.87,97.44,99.12,6806800,41.09
1998-03-10,97.37,98.19,96.69,97.50,8334200,40.42
1998-03-09,97.12,98.25,95.87,96.12,12928400,39.85
1998-03-06,99.12,99.81,98.12,98.12,10410200,40.68
1998-03-05,100.19,100.37,98.31,98.94,10724000,41.02
1998-03-04,102.00,103.31,99.00,99.00,6014000,41.04
1998-03-03,100.00,102.50,99.81,102.12,7940400,42.33
1998-03-02,104.19,104.56,100.00,101.94,6980400,42.26
1998-02-27,104.81,105.62,103.87,104.44,5890400,43.30
1998-02-26,104.75,105.87,104.31,105.50,6429600,43.74
1998-02-25,102.56,105.25,102.50,105.25,7696200,43.63
1998-02-24,102.62,102.87,101.75,102.50,5144800,42.49
1998-02-23,103.44,103.94,102.81,102.87,5252000,42.65
1998-02-20,103.00,103.44,101.56,102.62,7501600,42.54
1998-02-19,103.00,104.62,102.75,102.75,8553400,42.60
1998-02-18,102.00,103.62,101.31,102.75,6504600,42.60
1998-02-17,103.06,103.69,101.50,102.00,7663600,42.28
1998-02-13,102.69,103.62,102.37,102.37,4488200,42.44
1998-02-12,101.87,103.25,101.56,102.87,7253600,42.65
1998-02-11,101.62,103.25,101.50,102.69,8415000,42.57
1998-02-10,98.06,102.44,97.50,100.87,16328600,41.82
1998-02-09,98.12,99.62,98.00,98.00,6896800,40.63
1998-02-06,99.12,99.62,97.75,98.00,8165000,40.63
1998-02-05,99.12,99.56,98.37,99.56,7553400,41.19
1998-02-04,99.12,99.81,98.06,98.31,8568600,40.67
1998-02-03,100.12,100.25,98.69,99.37,7171200,41.11
1998-02-02,100.00,101.25,100.00,100.56,6875400,41.60
1998-01-30,98.31,99.56,98.00,98.75,5800200,40.86
1998-01-29,97.00,99.31,97.00,98.19,8827200,40.62
1998-01-28,97.12,98.00,96.50,97.00,10384800,40.13
1998-01-27,96.75,97.87,95.62,96.50,14039400,39.92
1998-01-26,99.25,99.94,98.00,98.12,5615800,40.59
1998-01-23,99.81,100.00,98.94,99.19,7823000,41.04
1998-01-22,99.81,100.62,98.50,99.37,13167000,41.11
1998-01-21,100.25,102.00,99.62,100.12,27815600,41.42
1998-01-20,105.19,108.37,104.69,108.37,9941200,44.84
1998-01-16,104.87,105.19,104.50,105.00,8378200,43.44
1998-01-15,103.19,104.94,102.37,103.44,12643400,42.80
1998-01-14,103.50,104.00,101.25,102.62,8550800,42.46
1998-01-13,100.56,102.44,100.31,102.12,6829000,42.25
1998-01-12,98.25,101.12,97.50,100.12,12821400,41.42
1998-01-09,104.31,104.87,99.37,100.06,14365600,41.40
1998-01-08,103.50,105.50,102.94,104.19,8118800,43.11
1998-01-07,105.00,105.00,102.62,104.25,8616400,43.13
1998-01-06,105.37,107.19,105.06,105.25,7111200,43.54
1998-01-05,105.56,106.81,105.00,106.44,10034000,44.04
1998-01-02,104.50,105.75,104.06,105.62,5270000,43.70
1997-12-31,104.00,105.19,103.19,104.62,5473000,43.28
1997-12-30,103.69,105.50,102.94,103.12,7116000,42.66
1997-12-29,102.87,103.69,102.75,102.75,4614600,42.51
1997-12-26,99.37,101.75,99.25,101.69,2138200,42.07
1997-12-24,100.12,100.81,99.00,99.12,4120000,41.01
1997-12-23,102.44,104.12,98.62,98.62,5899200,40.80
1997-12-22,104.75,104.75,100.87,102.56,7745800,42.43
1997-12-19,99.25,102.94,97.00,102.12,13633400,42.25
1997-12-18,102.19,102.94,99.00,100.00,10335600,41.37
1997-12-17,105.00,105.50,101.87,102.00,8819600,42.20
1997-12-16,101.12,105.25,101.12,103.75,9175600,42.92
1997-12-15,101.50,101.94,97.00,100.87,11693800,41.73
1997-12-12,103.00,103.44,96.37,100.37,16173400,41.53
1997-12-11,103.00,103.94,101.37,101.62,14799600,42.04
1997-12-10,109.44,109.62,105.44,106.50,11480400,44.06
1997-12-09,111.50,112.25,110.00,110.37,7252000,45.66
1997-12-08,112.87,113.50,111.75,112.87,6174400,46.70
1997-12-05,109.50,112.87,109.00,112.25,6931000,46.44
1997-12-04,110.62,111.31,108.87,109.25,7182200,45.20
1997-12-03,110.50,111.62,109.00,110.37,9819600,45.66
1997-12-02,112.12,112.19,110.56,110.75,7056000,45.82
1997-12-01,110.00,113.31,109.87,112.56,11629400,46.57
1997-11-28,109.12,109.94,109.12,109.50,2965400,45.30
1997-11-26,107.50,109.87,107.37,109.75,9843800,45.41
1997-11-25,104.12,107.50,103.87,107.37,10226600,44.42
1997-11-24,104.94,105.75,103.00,103.12,6802400,42.66
1997-11-21,105.25,106.37,105.00,105.56,9496400,43.67
1997-11-20,104.06,105.00,103.25,104.75,6708200,43.34
1997-11-19,102.00,103.94,101.75,103.06,7349000,42.64
1997-11-18,103.69,104.37,102.00,102.12,6368800,42.25
1997-11-17,103.00,104.87,102.87,103.50,8990000,42.82
1997-11-14,99.94,102.06,99.12,101.50,9638800,41.99
1997-11-13,97.50,99.37,95.25,99.12,10340200,41.01
1997-11-12,98.37,99.50,96.50,96.62,8222200,39.97
1997-11-11,98.12,100.00,97.94,99.00,5628000,40.96
1997-11-10,100.75,100.81,97.62,97.69,7520200,40.42
1997-11-07,99.00,100.44,98.25,99.50,9054200,41.17
1997-11-06,102.62,103.19,101.06,101.06,6152200,41.81
1997-11-05,102.50,103.94,101.56,102.75,6508000,42.43
1997-11-04,101.12,102.75,100.94,101.94,6986400,42.09
1997-11-03,99.12,102.19,99.12,101.62,8669200,41.96
1997-10-31,98.37,99.19,96.56,98.50,7909200,40.67
1997-10-30,96.50,99.37,95.56,95.81,12780800,39.56
1997-10-29,100.00,102.25,97.87,98.25,17167600,40.57
1997-10-28,89.00,99.94,88.62,99.37,25117200,41.03
1997-10-27,97.25,98.62,89.87,90.00,14280400,37.16
1997-10-24,102.25,102.81,96.87,98.00,18452200,40.47
1997-10-23,102.00,103.87,100.06,100.37,13857800,41.44
1997-10-22,105.25,105.94,104.25,105.12,8678200,43.41
1997-10-21,101.62,105.37,101.00,105.19,17485200,43.44
1997-10-20,95.81,97.75,94.50,97.50,11458600,40.26
1997-10-17,98.12,98.87,95.25,95.44,14452400,39.41
1997-10-16,102.37,102.69,99.12,99.87,6745200,41.24
1997-10-15,102.12,102.87,101.37,101.69,5498400,41.99
1997-10-14,104.06,104.12,102.06,103.31,5266600,42.66
1997-10-13,105.50,105.50,104.06,104.50,1944200,43.15
1997-10-10,104.37,105.37,104.12,104.94,3287000,43.33
1997-10-09,104.31,105.81,104.19,104.62,4524000,43.20
1997-10-08,106.81,106.87,104.50,105.25,8195000,43.46
1997-10-07,106.50,107.12,105.94,106.81,8043000,44.10
1997-10-06,105.06,105.25,104.37,104.81,4900800,43.28
1997-10-03,106.87,107.25,103.50,104.31,8193600,43.07
1997-10-02,103.81,104.56,103.00,104.56,4485400,43.17
1997-10-01,106.12,106.44,103.19,103.50,7569200,42.74
1997-09-30,104.75,107.44,103.62,106.00,12472400,43.77
1997-09-29,102.37,105.12,102.00,105.00,5949200,43.36
1997-09-26,102.81,103.19,101.94,102.62,4256800,42.37
1997-09-25,101.69,103.00,101.19,101.62,4924000,41.96
1997-09-24,103.87,104.44,101.44,101.56,6121400,41.94
1997-09-23,104.06,105.00,102.75,103.25,8288400,42.63
1997-09-22,102.00,105.12,102.00,103.87,13878400,42.89
1997-09-19,98.94,99.62,98.31,99.25,6892400,40.98
1997-09-18,100.12,100.25,98.75,98.75,7457000,40.78
1997-09-17,100.25,101.25,99.00,99.62,6978800,41.14
1997-09-16,97.25,100.50,96.37,99.62,9599000,41.14
1997-09-15,98.12,99.19,96.12,96.25,5345600,39.74
1997-09-12,97.94,98.00,96.94,97.75,6588400,40.36
1997-09-11,97.00,98.37,96.50,98.00,11754600,40.47
1997-09-10,100.00,100.06,96.12,97.00,17162800,40.05
1997-09-09,103.00,104.00,100.00,100.00,11532200,41.29
1997-09-08,103.94,104.31,102.62,102.87,5166400,42.48
1997-09-05,104.94,105.25,103.56,103.62,5366400,42.79
1997-09-04,103.56,104.56,103.00,103.75,5027400,42.84
1997-09-03,103.81,105.12,103.50,103.56,7020600,42.76
1997-09-02,101.37,104.31,101.25,104.06,9086600,42.97
1997-08-29,100.56,102.87,100.47,101.37,7512000,41.86
1997-08-28,102.75,103.87,101.00,101.12,5700000,41.75
1997-08-27,103.19,104.81,102.50,103.87,5547000,42.89
1997-08-26,103.37,104.37,103.06,103.31,5977000,42.66
1997-08-25,106.37,107.00,104.50,105.00,4979600,43.36
1997-08-22,102.50,106.62,102.44,106.37,8856600,43.92
1997-08-21,107.50,107.94,105.25,105.75,6517600,43.67
1997-08-20,107.62,108.44,106.12,108.00,9093800,44.60
1997-08-19,104.75,108.00,104.25,107.94,9582800,44.57
1997-08-18,101.00,104.12,99.69,104.00,9949400,42.94
1997-08-15,103.31,104.50,99.87,99.94,9205200,41.27
1997-08-14,104.56,105.12,102.62,103.62,6767000,42.79
1997-08-13,105.81,106.00,102.75,104.37,10260000,43.10
1997-08-12,103.37,105.62,103.00,103.44,7009600,42.71
1997-08-11,104.75,105.31,103.00,103.00,6773000,42.53
1997-08-08,106.31,107.12,104.00,105.25,7673400,43.46
1997-08-07,108.50,109.25,106.87,107.37,6473800,44.34
1997-08-06,106.44,109.44,105.81,107.87,8324200,44.46
1997-08-05,106.50,107.94,106.50,106.50,5373000,43.89
1997-08-04,104.56,106.50,104.31,106.25,6082800,43.79
1997-08-01,105.50,105.94,103.31,104.75,8003600,43.17
1997-07-31,106.12,107.00,105.00,105.75,6884200,43.59
1997-07-30,102.87,106.00,102.87,106.00,8703000,43.69
1997-07-29,104.50,104.62,102.75,102.87,8638600,42.40
1997-07-28,106.50,106.87,104.81,105.00,6502400,43.28
1997-07-25,107.94,108.44,105.62,107.00,7330000,44.10
1997-07-24,105.62,108.44,104.50,107.81,10204400,44.43
1997-07-23,104.37,107.00,103.19,105.12,10994000,43.33
1997-07-22,100.50,103.50,99.37,103.00,18413800,42.45
1997-07-21,105.25,106.31,102.19,103.75,16409200,42.76
1997-07-18,100.00,105.25,100.00,104.50,23174200,43.07
1997-07-17,97.81,101.75,97.12,99.62,15775200,41.06
1997-07-16,95.75,98.00,95.37,97.62,10772000,40.23
1997-07-15,94.87,96.25,93.37,96.00,7480600,39.57
1997-07-14,95.62,96.44,94.00,95.25,6448800,39.26
1997-07-11,95.81,97.37,95.62,95.75,6886200,39.46
1997-07-10,94.69,96.19,94.06,95.75,6395000,39.46
1997-07-09,96.00,96.69,95.31,96.19,8863800,39.65
1997-07-08,94.50,95.75,94.50,95.75,5139800,39.46
1997-07-07,95.00,95.50,94.00,94.50,6450600,38.95
1997-07-03,94.87,95.12,94.31,94.81,6352200,39.08
1997-07-02,91.62,93.62,91.62,93.44,5357800,38.51
1997-07-01,90.25,92.25,90.12,91.81,5251600,37.84
1997-06-30,92.25,92.50,90.12,90.25,6787800,37.20
1997-06-27,91.25,92.00,91.19,91.25,4741200,37.61
1997-06-26,91.81,92.94,90.25,90.62,8155600,37.35
1997-06-25,91.87,93.75,91.37,91.87,9595000,37.86
1997-06-24,89.75,92.25,89.50,91.81,10665800,37.84
1997-06-23,89.87,91.37,87.62,87.75,9279000,36.17
1997-06-20,89.87,91.94,89.75,89.87,13644200,37.04
1997-06-19,89.12,90.75,89.12,89.62,6061000,36.94
1997-06-18,89.37,89.50,88.25,89.00,5808800,36.68
1997-06-17,89.75,90.75,89.00,89.87,7949800,37.04
1997-06-16,88.75,90.00,88.62,89.25,5338000,36.78
1997-06-13,88.25,89.75,88.12,89.00,8521800,36.68
1997-06-12,86.25,88.37,85.50,88.12,7590600,36.32
1997-06-11,86.25,87.37,86.12,87.12,6257200,35.91
1997-06-10,87.12,87.87,85.50,86.25,7624400,35.55
1997-06-09,86.00,87.62,85.62,86.87,7235000,35.80
1997-06-06,83.50,86.00,82.62,85.62,9164800,35.29
1997-06-05,84.00,84.87,82.12,82.87,7334000,34.16
1997-06-04,85.00,85.62,81.75,83.37,9134400,34.36
1997-06-03,86.37,86.62,84.12,84.37,9827800,34.77
1997-06-02,87.75,87.87,86.62,87.12,6608600,35.91
1997-05-30,85.00,88.25,84.50,86.50,13492800,35.65
1997-05-29,90.00,90.00,87.50,87.75,11548400,36.17
1997-05-28,90.50,91.87,88.50,90.12,17898800,37.14
1997-05-27,174.00,179.25,174.00,179.25,12950800,36.94
1997-05-23,173.38,174.88,173.13,173.38,6916000,35.73
1997-05-22,175.13,176.00,172.50,172.50,7229600,35.55
1997-05-21,174.75,177.38,174.38,175.13,12681200,36.09
1997-05-20,168.50,175.50,168.38,173.75,12530400,35.81
1997-05-19,169.88,170.38,166.88,168.75,9694800,34.78
1997-05-16,173.00,173.75,169.63,170.00,14097200,35.03
1997-05-15,174.13,175.63,173.13,173.88,10944400,35.83
1997-05-14,174.25,175.00,171.88,173.88,13792400,35.83
1997-05-13,174.75,177.13,173.38,173.63,22649200,35.78
1997-05-12,168.25,173.50,168.13,173.50,14980400,35.75
1997-05-09,168.75,169.25,166.63,167.50,11747600,34.52
1997-05-08,164.00,169.25,163.50,167.38,19169200,34.49
1997-05-07,164.38,166.88,162.13,162.13,11362000,33.41
1997-05-06,165.88,167.38,164.63,165.50,13189200,34.11
1997-05-05,162.88,166.25,162.63,166.13,12416400,34.24
1997-05-02,161.00,162.88,159.88,162.13,12131600,33.41
1997-05-01,160.50,161.63,159.38,161.38,11973200,33.26
1997-04-30,157.88,161.13,157.25,160.50,18313600,33.08
1997-04-29,152.38,159.00,152.00,158.38,18500000,32.64
1997-04-28,149.63,151.75,149.13,150.38,9984000,30.99
1997-04-25,152.25,152.88,150.63,150.75,12020000,31.07
1997-04-24,150.50,157.00,150.50,153.63,42636400,31.66
1997-04-23,140.00,143.75,139.00,142.38,15668400,29.34
1997-04-22,137.25,140.13,134.75,140.00,12088800,28.85
1997-04-21,139.63,141.25,136.63,137.38,9426800,28.31
1997-04-18,138.00,140.13,137.75,139.75,9372800,28.80
1997-04-17,137.38,139.75,136.75,137.75,10620400,28.39
1997-04-16,137.38,138.38,135.75,137.50,7381200,28.34
1997-04-15,138.63,139.00,134.38,137.88,15727600,28.41
1997-04-14,134.50,136.88,133.25,136.50,10537600,28.13
1997-04-11,132.25,134.75,131.38,133.38,16554400,27.49
1997-04-10,133.75,134.88,132.88,133.00,9932400,27.41
1997-04-09,138.00,138.00,133.00,133.13,13783600,27.44
1997-04-08,132.25,136.88,132.25,136.63,10832000,28.16
1997-04-07,130.75,133.50,130.50,132.50,10670400,27.31
1997-04-04,127.25,131.13,127.12,129.25,25006400,26.64
1997-04-03,132.00,132.25,128.88,131.13,21538000,27.02
1997-04-02,136.88,137.38,133.25,133.75,14152000,27.56
1997-04-01,137.00,137.75,135.63,136.75,11717600,28.18
1997-03-31,137.25,139.50,134.38,137.25,15508000,28.28
1997-03-27,140.50,141.63,136.13,137.00,12832000,28.23
1997-03-26,136.50,141.13,135.50,140.25,14059600,28.90
1997-03-25,136.88,138.38,134.75,135.88,13837200,28.00
1997-03-24,132.63,136.88,130.00,136.75,18016800,28.18
1997-03-21,136.88,137.13,132.13,132.50,26149200,27.31
1997-03-20,138.00,139.75,136.50,136.88,14904800,28.21
1997-03-19,138.63,138.75,135.88,137.88,16477600,28.41
1997-03-18,139.88,140.75,137.88,139.38,14544400,28.72
1997-03-17,142.75,143.13,137.38,139.50,20377600,28.75
1997-03-14,143.63,144.38,142.13,143.63,8024800,29.60
1997-03-13,144.75,146.25,142.25,142.88,12151200,29.44
1997-03-12,146.00,147.25,144.13,144.88,11308400,29.86
1997-03-11,146.38,149.75,146.00,146.00,13422400,30.09
1997-03-10,144.75,147.00,144.38,146.13,8171200,30.11
1997-03-07,147.25,147.63,144.13,144.75,10627200,29.83
1997-03-06,145.63,149.00,144.63,146.63,14781600,30.22
1997-03-05,145.88,146.50,144.38,145.50,8004800,29.98
1997-03-04,145.63,146.75,142.50,144.88,12252800,29.86
1997-03-03,143.75,146.75,143.63,145.13,13215600,29.91
1997-02-28,143.13,145.75,140.63,143.75,12262400,29.62
1997-02-27,146.88,146.88,143.00,143.00,7088800,29.47
1997-02-26,147.00,147.50,144.00,146.88,14681600,30.27
1997-02-25,144.38,148.00,144.13,146.50,16793600,30.19
1997-02-24,137.63,144.00,137.50,143.88,17130800,29.65
1997-02-21,140.75,140.88,137.13,137.63,25234000,28.36
1997-02-20,143.13,143.50,140.25,141.25,14332000,29.11
1997-02-19,145.25,145.88,143.00,143.63,13449200,29.60
1997-02-18,145.50,145.50,143.13,145.25,10740800,29.93
1997-02-14,146.38,147.75,144.00,145.00,13698800,29.88
1997-02-13,145.13,148.13,145.13,146.38,15851600,30.17
1997-02-12,144.00,146.63,143.00,145.00,18515200,29.88
1997-02-11,143.38,145.25,141.13,145.25,21540400,29.93
1997-02-10,148.75,148.75,142.00,142.75,21562800,29.42
1997-02-07,148.50,150.00,145.88,148.75,19807200,30.65
1997-02-06,149.00,149.75,145.50,146.00,20778400,30.09
1997-02-05,153.63,153.63,145.50,148.75,22077600,30.58
1997-02-04,154.75,154.75,150.75,153.63,13544800,31.59
1997-02-03,157.38,157.38,154.50,154.88,10599200,31.84
1997-01-31,157.63,157.88,156.13,156.88,11565600,32.25
1997-01-30,157.75,158.25,155.75,157.25,18296000,32.33
1997-01-29,153.50,156.75,152.38,156.38,18664400,32.15
1997-01-28,149.88,154.25,148.63,150.75,32306000,30.99
1997-01-27,151.38,151.75,145.00,145.75,23704400,29.97
1997-01-24,151.88,154.00,149.00,150.50,32776800,30.94
1997-01-23,158.88,160.25,150.63,151.75,33802400,31.20
1997-01-22,159.00,160.00,155.00,158.00,49184800,32.48
1997-01-21,166.38,170.13,166.38,168.00,14993200,34.54
1997-01-20,164.88,167.63,164.50,167.00,10706000,34.33
1997-01-17,165.13,165.75,163.88,165.25,8868800,33.97
1997-01-16,164.75,166.75,163.25,165.50,13896000,34.03
1997-01-15,166.38,168.38,163.38,164.63,17712800,33.85
1997-01-14,165.00,167.63,164.50,167.02,11786400,34.34
1997-01-13,163.00,166.25,162.75,163.88,15650800,33.69
1997-01-10,160.50,164.00,160.13,163.00,17500800,33.51
1997-01-09,159.75,162.00,158.38,161.88,12626800,33.28
1997-01-08,164.13,164.25,159.13,159.88,11697600,32.87
1997-01-07,160.88,163.75,159.38,163.38,10541200,33.59
1997-01-06,159.38,163.38,158.50,161.25,19244400,33.15
1997-01-03,155.00,159.13,154.88,159.13,12930400,32.72
1997-01-02,153.75,154.38,150.25,153.25,16790000,31.51
1996-12-31,153.75,155.38,150.88,151.50,7049600,31.15
1996-12-30,155.25,155.50,153.63,153.63,4168000,31.59
1996-12-27,155.63,155.63,153.50,155.13,5049200,31.89
1996-12-26,157.38,158.38,155.13,155.75,4527200,32.02
1996-12-24,154.13,156.00,154.13,155.75,2660000,32.02
1996-12-23,154.00,155.38,152.75,154.25,8732800,31.71
1996-12-20,158.13,158.38,154.13,154.63,16724800,31.79
1996-12-19,159.75,159.75,157.25,158.13,13614000,32.51
1996-12-18,152.50,159.00,152.38,158.63,14443200,32.61
1996-12-17,148.38,153.63,147.38,151.88,16082400,31.23
1996-12-16,153.00,153.25,147.25,148.63,14377600,30.56
1996-12-13,152.25,154.88,152.00,152.88,15562400,31.43
1996-12-12,158.13,158.50,151.50,151.63,14420400,31.17
1996-12-11,155.25,158.63,153.75,156.13,23424400,32.10
1996-12-10,161.50,161.88,157.75,157.75,12374000,32.43
1996-12-09,156.63,160.13,156.25,160.00,11079600,32.89
1996-12-06,154.00,158.00,153.38,155.63,24141600,32.00
1996-12-05,161.38,162.63,158.38,158.50,12145200,32.59
1996-12-04,162.88,164.00,159.13,162.00,17749200,33.31
1996-12-03,163.63,166.00,162.63,162.63,18711200,33.44
1996-12-02,159.63,163.50,159.63,163.00,13264000,33.51
1996-11-29,158.13,159.63,158.13,159.38,3725200,32.77
1996-11-27,158.25,160.25,157.75,158.13,11198800,32.51
1996-11-26,157.50,160.75,157.00,158.00,22061600,32.48
1996-11-25,158.13,158.50,156.13,157.63,11332000,32.41
1996-11-22,154.13,158.88,154.13,158.50,16330000,32.59
1996-11-21,153.13,154.88,152.50,154.13,18604400,31.69
1996-11-20,153.38,159.00,152.38,152.63,32946800,31.38
1996-11-19,146.88,154.88,146.50,154.13,24118400,31.69
1996-11-18,144.75,150.00,143.00,146.75,23108400,30.17
1996-11-15,137.63,145.50,137.38,145.00,31215200,29.81
1996-11-14,134.63,137.63,134.63,136.88,11098000,28.14
1996-11-13,133.50,135.88,133.25,134.75,9569200,27.70
1996-11-12,135.00,135.75,133.00,133.25,10896400,27.40
1996-11-11,134.38,134.88,134.00,134.50,5716800,27.65
1996-11-08,133.38,134.50,132.88,134.38,6277600,27.63
1996-11-07,133.13,135.13,132.75,133.75,13926400,27.50
1996-11-06,130.63,133.88,130.25,133.38,11545600,27.42
1996-11-05,129.75,131.50,129.25,130.25,11716400,26.71
1996-11-04,127.37,129.38,127.37,128.75,6109200,26.40
1996-11-01,128.88,129.63,127.12,127.50,8269200,26.14
1996-10-31,126.50,129.13,125.87,129.00,8525200,26.45
1996-10-30,125.75,127.50,125.75,126.37,8330000,25.91
1996-10-29,127.50,127.75,125.12,125.62,10130000,25.76
1996-10-28,126.62,128.13,126.50,127.37,7390000,26.12
1996-10-25,126.37,128.00,126.37,126.50,6501600,25.94
1996-10-24,129.50,129.75,127.37,127.37,7174000,26.12
1996-10-23,126.50,129.88,126.12,129.25,12034000,26.50
1996-10-22,129.63,130.75,126.25,127.00,11997200,26.04
1996-10-21,128.00,135.38,126.75,130.13,33337200,26.68
1996-10-18,125.50,129.50,124.00,129.38,13894800,26.53
1996-10-17,128.75,129.13,125.25,125.62,8541600,25.76
1996-10-16,129.50,129.50,127.37,127.62,7502800,26.17
1996-10-15,130.75,131.25,128.63,129.50,11455600,26.55
1996-10-14,129.88,130.00,129.13,130.00,5603600,26.66
1996-10-11,128.50,130.13,128.25,129.88,11433200,26.63
1996-10-10,125.50,128.00,125.50,127.75,8994000,26.19
1996-10-09,129.00,129.38,126.12,126.25,9609600,25.89
1996-10-08,128.00,129.50,127.62,128.38,12589600,26.32
1996-10-07,126.87,128.00,126.87,127.87,7341600,26.22
1996-10-04,125.87,127.12,125.62,126.62,9209200,25.96
1996-10-03,125.75,126.25,124.62,125.00,7380400,25.63
1996-10-02,124.25,125.87,124.00,125.87,8052800,25.81
1996-10-01,124.00,125.25,123.12,123.75,9786000,25.37
1996-09-30,124.87,127.12,124.12,124.50,7457600,25.53
1996-09-27,124.75,125.50,124.00,124.75,5248800,25.58
1996-09-26,126.25,127.87,124.12,124.37,12704000,25.50
1996-09-25,124.50,126.87,124.50,126.50,10773600,25.94
1996-09-24,124.25,126.87,124.00,124.12,14984000,25.45
1996-09-23,122.25,124.75,122.12,124.25,6765600,25.48
1996-09-20,123.62,124.87,122.87,123.00,12242000,25.22
1996-09-19,124.25,125.12,123.00,123.50,8213200,25.32
1996-09-18,124.37,125.25,123.00,124.50,14094000,25.53
1996-09-17,123.00,123.62,121.50,123.62,13198400,25.35
1996-09-16,122.12,123.37,121.75,122.75,10653200,25.17
1996-09-13,118.12,122.87,118.12,122.12,22036400,25.04
1996-09-12,118.00,118.25,117.12,117.25,8674800,24.04
1996-09-11,116.75,118.25,116.75,118.00,8755200,24.19
1996-09-10,117.62,119.37,116.50,118.12,16051200,24.22
1996-09-09,116.00,117.75,115.87,117.62,10269600,24.12
1996-09-06,113.50,115.87,113.50,115.50,9638000,23.68
1996-09-05,114.00,114.50,113.00,113.12,7194400,23.19
1996-09-04,115.00,115.62,114.50,114.62,5480800,23.50
1996-09-03,113.25,115.37,112.56,115.25,8830400,23.63
1996-08-30,114.62,115.00,113.62,114.37,6151600,23.45
1996-08-29,115.12,115.50,114.62,115.12,9182400,23.60
1996-08-28,114.00,115.75,113.87,115.00,14829600,23.58
1996-08-27,112.62,112.75,111.25,111.75,4819600,22.91
1996-08-26,113.00,113.12,112.25,112.50,3654800,23.07
1996-08-23,112.12,113.62,112.00,113.00,6173600,23.17
1996-08-22,112.75,113.87,112.37,112.62,8249200,23.09
1996-08-21,110.50,112.75,110.12,112.25,7064400,23.02
1996-08-20,110.12,110.75,110.00,110.50,4538800,22.66
1996-08-19,109.87,110.37,109.50,110.00,7054000,22.55
1996-08-16,111.00,111.25,109.87,110.00,6046800,22.55
1996-08-15,111.62,111.62,110.75,110.87,4626800,22.73
1996-08-14,109.37,111.50,109.37,111.25,10326000,22.81
1996-08-13,111.62,112.50,109.12,109.37,11935200,22.43
1996-08-12,112.00,113.25,111.62,112.12,7727600,22.99
1996-08-09,113.00,113.75,112.12,112.37,6987600,23.04
1996-08-08,111.62,113.87,111.50,113.50,11762400,23.27
1996-08-07,110.00,112.87,109.75,112.62,12268000,23.09
1996-08-06,109.25,110.12,108.25,109.62,14385600,22.40
1996-08-05,108.00,109.37,108.00,109.25,8604400,22.33
1996-08-02,108.37,109.37,107.75,108.87,9063200,22.25
1996-08-01,108.00,109.00,107.25,107.25,12482400,21.92
1996-07-31,107.12,108.87,107.00,107.50,14021200,21.97
1996-07-30,105.25,108.00,103.75,107.37,15971200,21.94
1996-07-29,103.50,105.50,103.37,104.75,13352800,21.41
1996-07-26,103.12,104.12,101.62,103.87,15961600,21.23
1996-07-25,96.00,103.75,95.00,103.62,36059600,21.18
1996-07-24,89.62,92.62,89.12,91.75,14734400,18.75
1996-07-23,92.50,93.25,90.00,90.25,12460000,18.45
1996-07-22,93.37,93.37,91.87,92.50,7123200,18.91
1996-07-19,94.50,95.25,93.50,93.75,8460400,19.16
1996-07-18,94.25,95.62,93.12,94.25,10685600,19.26
1996-07-17,97.87,97.87,94.00,94.12,15158000,19.24
1996-07-16,92.25,95.75,89.75,95.75,24828400,19.57
1996-07-15,94.50,94.87,89.75,90.87,16318400,18.57
1996-07-12,95.62,96.00,94.62,95.31,12897200,19.48
1996-07-11,97.62,97.62,94.12,96.00,23328800,19.62
1996-07-10,98.75,99.50,97.75,98.87,11404800,20.21
1996-07-09,98.75,100.25,98.75,99.00,7920800,20.23
1996-07-08,98.12,99.25,98.12,98.37,7375600,20.11
1996-07-05,97.87,99.25,97.75,97.87,6669600,20.00
1996-07-03,99.75,100.12,98.12,98.50,9724000,20.13
1996-07-02,101.00,101.25,99.87,100.00,8096400,20.44
1996-07-01,99.25,102.25,99.12,101.50,9710000,20.75
1996-06-28,99.12,99.87,98.87,99.00,9376400,20.23
1996-06-27,98.37,99.62,97.62,98.87,13294800,20.21
1996-06-26,99.75,100.12,98.50,98.62,10174800,20.16
1996-06-25,99.37,99.75,98.87,99.75,8885200,20.39
1996-06-24,99.62,100.12,98.50,99.62,9883200,20.36
1996-06-21,100.75,101.75,98.25,98.62,16896400,20.16
1996-06-20,102.25,102.25,99.37,100.75,16558400,20.59
1996-06-19,101.75,102.62,101.50,102.12,5718000,20.87
1996-06-18,102.00,102.50,101.25,101.25,7657600,20.69
1996-06-17,101.87,102.75,100.87,102.50,7633600,20.95
1996-06-14,103.37,104.25,101.62,101.62,10849200,20.77
1996-06-13,103.00,104.12,101.75,103.25,8532000,21.10
1996-06-12,103.62,103.87,102.75,103.00,8544400,21.05
1996-06-11,103.25,104.37,102.37,103.12,10794800,21.08
1996-06-10,102.00,103.25,101.37,102.62,12062000,20.97
1996-06-07,96.50,102.00,96.12,101.75,29511200,20.80
1996-06-06,104.87,104.87,101.00,101.25,23910800,20.69
1996-06-05,106.00,106.37,104.75,104.87,7151600,21.43
1996-06-04,105.37,106.62,105.37,105.87,7952000,21.64
1996-06-03,106.37,106.50,105.00,105.37,6958000,21.54
1996-05-31,107.62,108.25,106.62,106.75,9004800,21.82
1996-05-30,106.87,107.62,106.12,107.25,10471200,21.92
1996-05-29,107.75,108.37,105.62,106.87,13044000,21.84
1996-05-28,109.25,109.37,107.87,108.25,6894000,22.12
1996-05-24,109.50,109.87,108.00,108.75,5612000,22.23
1996-05-23,109.87,110.50,109.25,109.25,10414800,22.33
1996-05-22,110.75,111.00,109.75,110.37,8957200,22.56
1996-05-21,111.87,112.12,110.75,111.00,8607600,22.69
1996-05-20,112.00,112.50,111.00,112.12,9642800,22.92
1996-05-17,109.00,111.62,109.00,110.87,15415200,22.66
1996-05-16,108.00,109.25,107.62,108.62,10866800,22.20
1996-05-15,109.00,109.87,108.50,109.00,10958000,22.28
1996-05-14,108.25,108.87,107.50,108.62,12483200,22.20
1996-05-13,106.37,108.50,105.87,107.62,9171600,22.00
1996-05-10,107.37,108.37,106.12,106.37,8357600,21.74
1996-05-09,105.75,107.75,105.75,107.00,9534400,21.87
1996-05-08,105.00,106.00,103.62,105.87,14396000,21.64
1996-05-07,107.00,107.25,105.62,105.87,9534800,21.57
1996-05-06,108.50,108.50,106.37,107.00,11648400,21.80
1996-05-03,108.25,109.00,107.75,108.12,8015200,22.03
1996-05-02,108.00,109.37,107.37,107.87,14062000,21.97
1996-05-01,107.75,108.50,107.62,107.87,8389600,21.97
1996-04-30,110.00,110.25,107.50,107.75,10656000,21.95
1996-04-29,107.75,108.75,107.37,108.62,10749600,22.13
1996-04-26,108.50,108.87,107.62,107.75,9127200,21.95
1996-04-25,107.00,108.50,106.62,108.25,17942000,22.05
1996-04-24,107.62,107.62,105.62,106.75,12109200,21.75
1996-04-23,107.50,107.75,106.75,107.00,9878000,21.80
1996-04-22,106.87,107.62,105.62,107.25,13255200,21.85
1996-04-19,105.75,107.12,104.62,105.37,19583200,21.46
1996-04-18,105.62,107.25,103.62,105.50,41512000,21.49
1996-04-17,116.75,120.12,103.37,105.25,65196400,21.44
1996-04-16,115.12,116.37,114.62,115.50,9754000,23.53
1996-04-15,112.62,114.37,111.50,114.12,9177200,23.25
1996-04-12,115.25,115.62,110.12,111.50,31044000,22.71
1996-04-11,116.37,118.37,114.75,117.50,15079200,23.94
1996-04-10,117.75,120.87,115.12,116.00,12752400,23.63
1996-04-09,119.75,120.12,117.50,117.87,7857600,24.01
1996-04-08,115.62,119.37,114.50,119.37,15990800,24.32
1996-04-04,119.87,119.87,117.25,117.75,10010000,23.99
1996-04-03,117.50,120.50,116.12,119.75,16599600,24.39
1996-04-02,111.00,118.12,110.50,117.62,21628800,23.96
1996-04-01,112.12,112.75,110.00,110.37,9518000,22.48
1996-03-29,110.37,113.75,110.37,111.25,11726400,22.66
1996-03-28,111.87,112.37,109.50,109.75,12186400,22.36
1996-03-27,111.12,113.75,110.25,111.25,14479200,22.66
1996-03-26,108.37,112.00,107.62,110.75,18235600,22.56
1996-03-25,114.87,115.12,108.37,108.75,18889600,22.15
1996-03-22,115.00,115.75,114.25,114.25,8949600,23.27
1996-03-21,117.50,117.87,114.12,114.87,15115200,23.40
1996-03-20,120.87,120.87,114.25,117.00,30271600,23.83
1996-03-19,124.75,125.50,121.50,121.75,11192000,24.80
1996-03-18,120.62,125.12,120.50,124.62,15021600,25.39
1996-03-15,116.87,120.00,115.75,119.87,14086000,24.42
1996-03-14,116.50,118.75,116.12,116.87,11489200,23.81
1996-03-13,114.50,116.62,114.50,115.87,11243200,23.60
1996-03-12,115.62,116.00,113.62,114.25,16806400,23.27
1996-03-11,113.87,117.87,113.87,117.25,15744000,23.88
1996-03-08,115.50,116.87,112.25,114.25,21520400,23.27
1996-03-07,117.00,117.50,115.37,117.12,9881600,23.86
1996-03-06,119.75,119.87,116.37,117.00,10936800,23.83
1996-03-05,117.12,119.50,116.12,119.00,14176800,24.24
1996-03-04,118.75,121.25,115.25,116.12,17288400,23.65
1996-03-01,121.62,121.75,117.00,118.12,32179600,24.06
1996-02-29,125.00,127.37,122.00,122.62,29171600,24.98
1996-02-28,127.62,128.88,127.00,127.37,17548000,25.95
1996-02-27,125.12,128.88,124.50,128.75,18451600,26.23
1996-02-26,123.87,125.50,123.87,124.87,11530000,25.44
1996-02-23,125.00,126.12,124.00,125.62,16504800,25.59
1996-02-22,121.75,125.62,121.25,124.12,21423200,25.28
1996-02-21,119.00,120.62,118.62,120.25,16389200,24.50
1996-02-20,116.75,120.87,116.75,119.12,21288800,24.27
1996-02-16,118.00,118.87,117.50,118.00,19943600,24.04
1996-02-15,114.37,118.50,114.25,117.62,23341200,23.96
1996-02-14,113.87,115.00,113.75,114.25,12949600,23.27
1996-02-13,114.00,114.87,113.50,113.62,13870800,23.15
1996-02-12,114.12,115.87,113.87,115.25,14666400,23.48
1996-02-09,113.37,114.37,113.00,113.50,13486000,23.12
1996-02-08,112.37,114.50,111.87,113.50,12778400,23.12
1996-02-07,114.00,114.62,111.50,112.62,16100800,22.94
1996-02-06,112.87,115.12,112.62,114.75,20158400,23.32
1996-02-05,109.37,112.37,109.25,112.25,13139600,22.82
1996-02-02,109.00,109.87,108.75,109.62,12443600,22.28
1996-02-01,108.75,110.37,108.12,109.00,16311200,22.16
1996-01-31,108.00,109.87,107.50,108.50,20059200,22.05
1996-01-30,106.50,109.00,106.37,108.62,18374400,22.08
1996-01-29,104.75,106.62,104.25,106.50,9474400,21.65
1996-01-26,103.87,106.25,103.50,104.75,10588400,21.29
1996-01-25,107.62,108.00,104.12,104.12,18887200,21.16
1996-01-24,103.12,109.00,103.12,107.00,31955600,21.75
1996-01-23,100.75,104.50,100.75,103.00,19836800,20.94
1996-01-22,101.50,103.87,101.37,102.25,21172000,20.78
1996-01-19,96.62,104.12,96.50,102.00,52584000,20.73
1996-01-18,90.00,96.25,89.62,96.25,39428000,19.56
1996-01-17,86.75,89.25,85.75,87.62,19284800,17.81
1996-01-16,84.12,87.75,83.50,87.00,18452000,17.68
1996-01-15,86.50,86.50,83.12,83.12,14971200,16.90
1996-01-12,87.25,87.25,86.12,86.37,10657600,17.56
1996-01-11,88.12,88.50,86.00,87.25,18498400,17.73
1996-01-10,86.62,89.25,86.62,87.25,22751600,17.73
1996-01-09,89.12,89.12,86.12,86.75,14894000,17.63
1996-01-08,88.62,89.25,88.62,89.12,3531600,18.12
1996-01-05,86.00,88.75,86.00,88.62,15505600,18.01
1996-01-04,89.12,89.12,85.62,86.87,32332800,17.66
1996-01-03,91.00,91.25,89.00,89.25,12528000,18.14
1996-01-02,91.37,92.12,90.62,90.87,10033600,18.47
1995-12-29,90.37,91.75,89.50,91.37,13854000,18.57
1995-12-28,91.12,91.37,90.00,90.12,7109600,18.32
1995-12-27,91.75,92.00,90.75,92.00,6288000,18.70
1995-12-26,92.00,92.12,91.62,91.75,3781600,18.65
1995-12-22,90.87,91.87,90.87,91.25,7509600,18.55
1995-12-21,89.87,91.12,89.75,90.87,10696000,18.47
1995-12-20,92.00,92.00,89.12,89.37,14423200,18.17
1995-12-19,89.12,91.87,89.12,91.87,14977600,18.67
1995-12-18,90.00,90.12,87.75,89.00,25420800,18.09
1995-12-15,92.00,92.00,89.87,90.25,27393600,18.34
1995-12-14,94.75,95.12,92.37,93.75,13562000,19.06
1995-12-13,95.12,95.37,94.37,94.50,11023600,19.21
1995-12-12,96.37,96.75,95.25,95.37,8667200,19.39
1995-12-11,97.12,97.25,95.87,96.25,8436800,19.56
1995-12-08,95.00,96.87,94.62,96.87,10232800,19.69
1995-12-07,95.25,95.50,94.00,94.75,10983600,19.26
1995-12-06,96.25,96.50,94.25,95.75,12077600,19.46
1995-12-05,96.87,97.12,95.62,95.75,11005600,19.46
1995-12-04,95.00,97.25,94.62,96.12,10820400,19.54
1995-12-01,97.00,97.00,94.75,94.75,10063600,19.26
1995-11-30,97.25,98.12,96.62,96.62,10257600,19.64
1995-11-29,97.25,97.50,96.75,97.12,11290000,19.74
1995-11-28,95.75,97.50,95.62,97.00,11564800,19.72
1995-11-27,96.50,97.37,95.62,95.87,8807200,19.49
1995-11-24,95.25,96.62,95.25,95.87,2974400,19.49
1995-11-22,94.75,96.37,94.37,95.25,8794000,19.36
1995-11-21,93.12,94.87,93.00,94.50,12520800,19.21
1995-11-20,95.00,95.37,93.00,93.00,10502800,18.90
1995-11-17,95.37,95.87,94.75,95.12,11060400,19.33
1995-11-16,95.62,96.75,95.12,95.62,11882000,19.44
1995-11-15,95.62,96.25,94.75,95.50,8982400,19.41
1995-11-14,96.87,97.37,95.25,95.37,9229600,19.39
1995-11-13,97.50,98.00,97.00,97.37,9497200,19.79
1995-11-10,97.50,98.25,96.62,97.37,9348400,19.79
1995-11-09,99.00,99.75,98.00,98.37,12774000,20.00
1995-11-08,99.12,100.12,97.25,97.75,10757600,19.87
1995-11-07,99.50,100.62,98.12,98.75,15510800,20.02
1995-11-06,101.25,102.37,100.00,100.50,12470000,20.38
1995-11-03,100.00,101.50,99.87,101.50,12984800,20.58
1995-11-02,97.00,99.87,96.75,99.62,13174400,20.20
1995-11-01,97.25,97.62,96.37,96.87,8235200,19.64
1995-10-31,98.37,99.12,96.87,97.25,11811200,19.72
1995-10-30,97.50,98.75,97.12,98.25,12715200,19.92
1995-10-27,95.87,96.62,95.75,96.50,9894800,19.57
1995-10-26,96.25,96.62,94.62,95.87,13407200,19.44
1995-10-25,98.50,98.50,96.00,96.12,10952000,19.49
1995-10-24,98.87,99.25,97.25,98.00,12445600,19.87
1995-10-23,95.62,99.00,95.62,99.00,16597600,20.07
1995-10-20,98.25,98.50,95.25,95.37,17814400,19.34
1995-10-19,96.87,98.37,96.00,98.25,18746800,19.92
1995-10-18,97.87,98.25,95.75,96.37,29217600,19.54
1995-10-17,92.50,97.00,91.25,96.87,45773600,19.64
1995-10-16,92.50,94.12,92.50,94.00,10594400,19.06
1995-10-13,94.00,94.25,92.50,92.50,9409600,18.75
1995-10-12,93.25,93.50,92.12,93.00,9390800,18.86
1995-10-11,91.50,92.87,91.25,92.50,13436000,18.75
1995-10-10,90.00,91.12,89.12,90.75,25871200,18.40
1995-10-09,93.87,94.12,92.00,92.00,12086000,18.65
1995-10-06,95.25,95.37,94.12,94.12,10392000,19.08
1995-10-05,93.87,95.00,93.50,94.50,9877200,19.16
1995-10-04,94.25,94.62,93.37,93.75,8028000,19.01
1995-10-03,93.50,95.25,93.37,94.87,13162400,19.23
1995-10-02,95.00,95.62,93.37,93.50,9487600,18.96
1995-09-29,94.25,95.25,93.62,94.50,10389200,19.16
1995-09-28,94.87,95.37,93.87,93.87,11420400,19.03
1995-09-27,92.62,94.50,91.87,94.37,18762800,19.13
1995-09-26,93.25,93.87,92.50,92.87,11099200,18.83
1995-09-25,94.00,94.75,92.62,92.75,11886000,18.81
1995-09-22,93.87,94.37,93.37,93.87,9377200,19.03
1995-09-21,95.75,96.50,93.87,94.37,11468000,19.13
1995-09-20,97.62,98.12,95.62,95.75,11826800,19.41
1995-09-19,94.62,96.87,94.25,96.75,16878800,19.62
1995-09-18,92.50,94.25,92.37,94.12,17814800,19.08
1995-09-15,92.75,92.75,91.62,92.25,27121600,18.70
1995-09-14,95.25,95.62,92.50,93.37,31461600,18.93
1995-09-13,97.50,98.75,92.37,94.62,55690400,19.18
1995-09-12,96.12,98.50,95.12,97.50,29151200,19.77
1995-09-11,98.25,98.37,95.87,96.37,26478000,19.54
1995-09-08,100.00,100.00,98.12,98.87,21422000,20.05
1995-09-07,100.50,101.25,99.00,99.37,16205200,20.15
1995-09-06,102.00,102.62,100.62,100.75,16766000,20.43
1995-09-05,103.00,103.00,100.12,101.12,26673200,20.50
1995-09-01,102.75,104.50,102.37,102.75,7275600,20.83
1995-08-31,102.50,103.75,102.00,103.37,9265600,20.96
1995-08-30,103.12,103.50,101.12,101.62,12998400,20.60
1995-08-29,102.12,102.62,98.62,102.37,24584000,20.76
1995-08-28,103.75,103.87,101.37,101.62,16455600,20.60
1995-08-25,103.75,105.37,103.75,103.87,11129200,21.06
1995-08-24,106.62,106.62,104.50,104.87,15188000,21.26
1995-08-23,108.12,108.50,106.50,106.62,12956000,21.62
1995-08-22,107.00,108.25,105.62,107.62,22057200,21.82
1995-08-21,111.37,111.37,106.50,106.75,18802800,21.64
1995-08-18,113.87,114.00,111.12,111.37,14792400,22.58
1995-08-17,112.37,114.62,112.25,113.62,12118800,23.04
1995-08-16,112.12,112.75,110.75,112.37,11787200,22.78
1995-08-15,111.00,112.12,110.25,112.00,10804000,22.71
1995-08-14,109.25,110.87,109.25,110.75,6993200,22.45
1995-08-11,109.50,109.62,108.37,109.25,9310800,22.15
1995-08-10,109.87,110.37,108.87,109.12,7885600,22.12
1995-08-09,110.00,110.37,109.62,109.87,7867200,22.28
1995-08-08,108.87,110.00,108.87,109.62,7181200,22.23
1995-08-07,109.12,109.37,108.62,108.87,5723200,22.02
1995-08-04,109.12,109.75,108.50,108.62,5028800,21.97
1995-08-03,106.50,109.50,105.62,109.00,13142400,22.05
1995-08-02,110.62,111.75,107.00,107.50,12248400,21.75
1995-08-01,109.12,110.12,107.25,109.62,12105600,22.17
1995-07-31,110.62,111.25,108.50,108.87,10540800,22.02
1995-07-28,110.87,111.25,109.87,110.62,9744400,22.38
1995-07-27,109.50,110.87,109.50,110.75,12372000,22.40
1995-07-26,109.12,109.62,108.25,109.00,14330800,22.05
1995-07-25,107.50,110.25,107.50,108.37,21288000,21.92
1995-07-24,104.12,107.87,103.50,107.50,20671600,21.75
1995-07-21,104.00,104.87,103.12,103.62,17482400,20.96
1995-07-20,102.00,104.37,101.37,104.12,20262800,21.06
1995-07-19,105.25,105.50,97.75,101.25,34290800,20.48
1995-07-18,107.00,108.62,102.87,107.00,35804400,21.64
1995-07-17,104.12,107.50,104.00,107.25,14929600,21.70
1995-07-14,102.62,104.12,102.12,103.87,10580000,21.01
1995-07-13,101.75,104.25,101.25,103.75,13944800,20.99
1995-07-12,100.37,102.00,99.62,101.62,11393200,20.56
1995-07-11,100.00,101.00,99.50,99.75,8429600,20.18
1995-07-10,100.00,101.25,100.00,100.62,9175200,20.35
1995-07-07,98.62,100.62,98.62,99.50,15628400,20.13
1995-07-06,97.12,98.87,96.87,98.87,9395200,20.00
1995-07-05,97.87,98.62,96.75,96.75,9674400,19.57
1995-07-03,96.25,97.87,95.75,97.62,2733600,19.75
1995-06-30,97.75,98.12,95.37,96.00,8639200,19.42
1995-06-29,96.37,98.12,96.37,97.00,9946400,19.62
1995-06-28,95.00,96.62,94.37,96.12,12482400,19.44
1995-06-27,98.12,98.69,94.50,95.37,13119600,19.29
1995-06-26,98.50,99.25,98.00,98.25,8720000,19.87
1995-06-23,97.50,99.37,97.25,98.62,9846400,19.95
1995-06-22,97.37,99.12,97.37,97.50,17376800,19.72
1995-06-21,98.00,98.62,97.12,97.12,14322000,19.65
1995-06-20,93.87,98.00,93.87,97.75,14275600,19.77
1995-06-19,93.37,94.62,93.25,93.75,9506800,18.96
1995-06-16,93.12,93.62,92.62,92.62,10787200,18.74
1995-06-15,93.62,94.00,93.00,93.00,8771600,18.81
1995-06-14,91.87,93.37,91.87,93.00,10250000,18.81
1995-06-13,91.37,92.25,90.87,91.75,11620800,18.56
1995-06-12,90.50,90.75,89.75,90.25,11982800,18.26
1995-06-09,89.62,90.25,88.62,89.12,13233600,18.03
1995-06-08,90.12,90.75,88.37,89.37,13576000,18.08
1995-06-07,90.75,91.37,89.00,89.87,15786400,18.18
1995-06-06,92.37,92.75,91.37,91.37,12009600,18.48
1995-06-05,91.75,93.50,90.00,91.25,23404000,18.46
1995-06-02,93.62,95.37,93.37,93.87,7966800,18.99
1995-06-01,93.50,95.00,93.37,94.25,10111600,19.07
1995-05-31,92.37,93.62,91.87,93.00,11002000,18.81
1995-05-30,95.62,95.75,91.50,92.62,12600000,18.74
1995-05-26,96.62,97.50,94.50,95.00,8883200,19.22
1995-05-25,96.25,97.87,95.87,96.75,11550800,19.57
1995-05-24,97.50,97.87,94.50,96.12,12646800,19.44
1995-05-23,95.50,97.62,95.50,97.25,14118400,19.67
1995-05-22,93.50,95.37,93.50,95.25,8920400,19.27
1995-05-19,92.25,93.75,92.25,93.37,16259200,18.89
1995-05-18,94.62,96.12,93.12,93.12,13725600,18.84
1995-05-17,95.00,95.62,94.75,94.87,9618000,19.19
1995-05-16,94.25,95.87,94.25,94.62,10934800,19.14
1995-05-15,94.50,95.37,94.12,95.00,7635200,19.22
1995-05-12,93.75,95.62,93.75,94.37,10657600,19.09
1995-05-11,93.50,95.12,93.25,94.25,10339200,19.07
1995-05-10,93.87,95.00,93.87,93.87,11563600,18.99
1995-05-09,94.12,94.37,93.37,93.62,11119600,18.94
1995-05-08,92.75,95.25,92.62,93.75,10813600,18.96
1995-05-05,94.25,94.62,92.87,93.12,12219200,18.84
1995-05-04,94.75,96.12,93.25,93.75,17428000,18.96
1995-05-03,93.00,94.62,93.00,94.25,10689600,19.01
1995-05-02,91.62,93.37,91.62,92.87,13611200,18.74
1995-05-01,93.87,94.25,91.75,92.12,13615200,18.59
1995-04-28,96.00,96.25,94.25,94.62,20002400,19.09
1995-04-27,94.87,96.87,94.62,96.87,13900400,19.54
1995-04-26,93.12,95.75,92.87,95.25,14798000,19.22
1995-04-25,93.12,93.87,92.87,93.62,13385200,18.89
1995-04-24,91.50,93.87,91.00,93.50,17275600,18.86
1995-04-21,89.37,92.00,89.12,91.62,23545600,18.48
1995-04-20,89.62,90.37,88.62,89.00,23990800,17.96
1995-04-19,87.87,88.25,86.00,87.12,10305600,17.58
1995-04-18,88.12,88.50,87.12,88.25,7875200,17.80
1995-04-17,87.00,88.50,86.87,87.87,8758400,17.73
1995-04-13,86.87,87.37,86.12,86.37,5525600,17.43
1995-04-12,86.50,87.62,86.12,87.12,7612800,17.58
1995-04-11,85.87,86.87,85.62,86.75,10324000,17.50
1995-04-10,84.00,86.00,84.00,86.00,8462400,17.35
1995-04-07,83.75,85.12,83.50,84.00,9713200,16.95
1995-04-06,84.37,84.62,83.62,83.87,5946000,16.92
1995-04-05,82.87,84.12,82.87,84.00,8033200,16.95
1995-04-04,83.12,83.62,82.50,83.00,6738400,16.75
1995-04-03,82.25,83.50,82.25,82.87,7576400,16.72
1995-03-31,82.12,83.50,81.37,82.12,10472000,16.57
1995-03-30,83.12,83.37,81.75,82.37,11828400,16.62
1995-03-29,84.25,84.75,82.50,83.00,11885600,16.75
1995-03-28,84.87,84.87,84.25,84.50,5412000,17.05
1995-03-27,83.87,85.12,83.87,85.00,8114000,17.15
1995-03-24,83.62,84.37,83.50,83.62,10318000,16.87
1995-03-23,81.50,83.37,81.50,83.37,11056400,16.82
1995-03-22,82.12,82.62,81.25,81.62,9788800,16.47
1995-03-21,83.50,84.00,82.12,82.25,7956000,16.59
1995-03-20,82.75,84.00,82.50,83.50,7368800,16.85
1995-03-17,83.50,83.62,82.62,82.62,11869600,16.67
1995-03-16,81.75,83.62,81.62,83.50,11382800,16.85
1995-03-15,81.25,82.25,81.25,81.75,7084800,16.49
1995-03-14,82.25,82.75,81.50,81.50,9067600,16.44
1995-03-13,81.50,83.00,81.50,82.00,13964800,16.54
1995-03-10,80.87,81.62,80.37,81.12,9492400,16.37
1995-03-09,80.37,81.37,80.37,80.62,12513600,16.27
1995-03-08,79.75,80.00,78.50,79.75,12133200,16.09
1995-03-07,80.37,80.87,79.37,79.75,13802400,16.09
1995-03-06,79.50,81.25,79.50,80.25,20173200,16.19
1995-03-03,77.12,80.00,77.00,79.87,22256000,16.11
1995-03-02,75.37,77.37,75.37,77.25,9643200,15.59
1995-03-01,75.12,76.37,75.12,75.37,8202000,15.21
1995-02-28,74.00,75.25,74.00,75.25,7198000,15.18
1995-02-27,74.62,75.37,73.75,74.00,8212800,14.93
1995-02-24,74.25,75.37,74.25,74.87,6254400,15.10
1995-02-23,74.75,75.75,74.12,74.25,8826400,14.98
1995-02-22,74.25,74.50,74.12,74.25,6864000,14.98
1995-02-21,75.00,75.12,74.12,74.25,6228000,14.98
1995-02-17,75.75,75.75,74.75,75.00,11672000,15.13
1995-02-16,75.87,76.25,75.50,75.50,6809600,15.23
1995-02-15,75.62,75.87,75.12,75.62,6506800,15.26
1995-02-14,75.00,75.62,74.62,75.62,6785600,15.26
1995-02-13,75.12,75.37,74.75,74.87,4887200,15.10
1995-02-10,75.12,75.75,75.00,75.00,6156000,15.13
1995-02-09,74.25,75.25,74.25,75.00,7896000,15.13
1995-02-08,74.12,74.87,74.12,74.25,5985600,14.98
1995-02-07,74.25,74.37,73.87,74.25,5802800,14.98
1995-02-06,74.37,74.87,74.12,74.37,5408400,15.00
1995-02-03,74.87,75.25,74.50,74.62,10251200,15.00
1995-02-02,73.62,74.37,73.50,74.37,5834400,14.95
1995-02-01,72.37,73.87,72.25,73.62,13168000,14.80
1995-01-31,72.00,72.87,70.25,72.12,10969600,14.50
1995-01-30,72.75,73.00,71.50,71.75,5674000,14.43
1995-01-27,72.75,73.12,70.62,72.50,10868400,14.58
1995-01-26,72.37,73.37,72.25,72.37,8627200,14.55
1995-01-25,72.00,73.12,72.00,72.37,15232000,14.55
1995-01-24,74.12,74.87,73.50,74.00,12706400,14.88
1995-01-23,74.50,74.50,72.37,74.25,19654800,14.93
1995-01-20,76.37,76.50,75.00,75.37,13333600,15.15
1995-01-19,77.12,77.62,76.37,76.50,6855600,15.38
1995-01-18,77.62,77.87,76.62,77.25,7370400,15.53
1995-01-17,77.25,78.00,77.12,77.50,6385200,15.58
1995-01-16,76.37,78.00,76.37,77.50,10864000,15.58
1995-01-13,76.75,76.87,75.75,76.37,8121200,15.36
1995-01-12,75.87,76.37,75.50,76.00,9103600,15.28
1995-01-11,77.00,77.12,75.25,76.00,9801200,15.28
1995-01-10,76.00,77.25,75.62,76.62,13683200,15.41
1995-01-09,75.00,75.87,74.87,75.50,6852000,15.18
1995-01-06,74.25,75.75,74.12,75.12,12162000,15.10
1995-01-05,74.37,75.25,73.75,74.00,9083600,14.88
1995-01-04,73.87,74.62,73.25,74.37,7978800,14.95
1995-01-03,73.50,73.87,73.37,73.75,4671600,14.83
1994-12-30,74.25,74.50,73.12,73.50,5780800,14.78
1994-12-29,73.00,74.37,73.00,74.37,7704800,14.95
1994-12-28,74.37,74.37,72.50,73.00,5422800,14.68
1994-12-27,74.12,74.50,73.75,74.25,4933200,14.93
1994-12-23,73.62,74.25,73.25,73.50,3753600,14.78
1994-12-22,73.62,74.62,73.50,73.50,10648400,14.78
1994-12-21,71.12,73.62,71.00,73.62,12847600,14.80
1994-12-20,71.37,71.62,70.75,70.75,6907200,14.23
1994-12-19,70.50,71.62,70.50,71.62,9688400,14.40
1994-12-16,70.87,70.87,69.87,70.12,11776000,14.10
1994-12-15,70.37,71.00,70.12,70.50,7541200,14.18
1994-12-14,69.50,70.62,69.37,70.25,8176800,14.13
1994-12-13,70.75,71.00,69.62,69.75,5476400,14.02
1994-12-12,71.12,71.37,69.62,70.62,8822400,14.20
1994-12-09,69.62,71.50,69.50,71.50,9892000,14.38
1994-12-08,71.12,71.50,69.75,70.12,6871600,14.10
1994-12-07,70.75,71.37,70.62,71.25,5262400,14.33
1994-12-06,71.25,72.00,71.25,71.62,7715200,14.40
1994-12-05,71.62,72.37,71.37,71.37,8198400,14.35
1994-12-02,69.25,71.37,68.87,71.37,7975200,14.35
1994-12-01,70.62,70.75,69.25,69.50,6638000,13.97
1994-11-30,71.12,71.25,70.62,70.75,7846400,14.23
1994-11-29,70.62,71.00,70.25,70.62,5386000,14.20
1994-11-28,70.87,71.62,70.25,70.62,7978800,14.20
1994-11-25,70.00,70.87,70.00,70.75,4382800,14.23
1994-11-23,69.25,70.00,68.00,70.00,18755600,14.08
1994-11-22,72.75,72.87,69.37,69.75,9564400,14.02
1994-11-21,73.25,74.12,72.62,72.87,6680400,14.65
1994-11-18,73.00,73.37,72.75,73.25,12490400,14.73
1994-11-17,73.25,73.75,72.75,73.12,7262000,14.70
1994-11-16,73.00,73.12,72.62,72.75,5089200,14.63
1994-11-15,72.87,73.87,72.50,73.12,6997200,14.70
1994-11-14,72.75,73.00,72.25,72.87,6049600,14.65
1994-11-11,72.00,73.00,71.75,72.37,7391600,14.55
1994-11-10,73.50,73.62,71.62,72.00,10746000,14.48
1994-11-09,73.75,74.37,73.25,74.00,10468400,14.88
1994-11-08,71.62,73.50,71.37,73.00,7476000,14.68
1994-11-07,71.37,72.25,70.75,71.87,9115600,14.45
1994-11-04,73.37,73.50,71.12,71.12,12971600,14.30
1994-11-03,74.50,74.62,73.12,73.50,6645200,14.73
1994-11-02,74.00,75.25,73.75,74.25,10678400,14.88
1994-11-01,74.37,75.25,73.50,73.87,10000000,14.80
1994-10-31,75.62,75.62,74.50,74.50,7705600,14.93
1994-10-28,74.12,76.37,74.12,76.12,10853200,15.25
1994-10-27,74.50,74.62,73.75,74.12,4998400,14.85
1994-10-26,74.00,74.50,73.62,74.37,9759200,14.90
1994-10-25,72.62,74.37,72.62,73.87,11318400,14.80
1994-10-24,74.62,74.62,72.87,73.00,10460800,14.63
1994-10-21,74.62,75.37,74.12,74.62,13490000,14.95
1994-10-20,75.50,76.12,73.87,75.00,20867600,15.03
1994-10-19,74.00,75.75,73.75,75.37,15736800,15.10
1994-10-18,73.50,74.50,73.37,74.50,9853600,14.93
1994-10-17,72.87,73.75,72.75,73.25,6145600,14.68
1994-10-14,72.50,73.12,71.87,73.12,8163200,14.65
1994-10-13,73.62,74.12,72.25,72.25,9366400,14.48
1994-10-12,71.00,73.50,71.00,73.12,12910400,14.65
1994-10-11,71.75,72.37,71.50,71.62,11230400,14.35
1994-10-10,71.25,71.87,70.75,71.50,7219600,14.33
1994-10-07,68.87,71.75,68.75,71.12,17982400,14.25
1994-10-06,69.00,69.50,68.62,68.75,7236800,13.78
1994-10-05,68.12,69.12,67.37,69.12,10766000,13.85
1994-10-04,69.12,69.50,68.25,68.37,6882000,13.70
1994-10-03,69.37,69.50,68.62,68.87,4666000,13.80
1994-09-30,69.25,70.12,68.87,69.62,8159200,13.95
1994-09-29,68.37,69.87,67.75,69.50,9224800,13.93
1994-09-28,69.12,69.87,68.50,68.50,5200000,13.73
1994-09-27,68.87,69.37,68.62,69.00,4462800,13.83
1994-09-26,69.00,69.12,67.75,69.00,7059200,13.83
1994-09-23,69.37,69.50,68.87,69.12,7043200,13.85
1994-09-22,69.75,70.25,69.37,69.62,8482000,13.95
1994-09-21,71.00,71.37,69.37,69.50,14548400,13.93
1994-09-20,69.87,70.50,69.62,70.25,10980800,14.08
1994-09-19,70.62,71.25,70.25,70.37,7394000,14.10
1994-09-16,69.75,71.37,69.50,71.00,20598400,14.23
1994-09-15,69.50,70.25,69.50,69.75,8228400,13.98
1994-09-14,69.12,70.12,69.00,69.75,10146000,13.98
1994-09-13,68.75,69.62,68.62,69.25,11616800,13.88
1994-09-12,67.50,68.12,67.50,67.87,4823600,13.60
1994-09-09,66.87,68.00,66.75,67.25,9236800,13.48
1994-09-08,67.25,68.12,67.25,67.87,5457200,13.60
1994-09-07,67.50,68.25,67.37,67.50,8123200,13.53
1994-09-06,67.12,67.62,66.62,67.50,4985200,13.53
1994-09-02,68.00,68.00,66.75,67.25,5858800,13.48
1994-09-01,66.87,68.25,66.87,67.87,11114000,13.60
1994-08-31,69.25,69.50,68.50,68.50,9886800,13.73
1994-08-30,69.37,69.75,68.87,69.37,7486000,13.90
1994-08-29,69.75,70.00,69.25,69.37,9257600,13.90
1994-08-26,69.37,70.12,69.12,70.00,16576400,14.03
1994-08-25,67.00,69.75,66.87,69.37,21095600,13.90
1994-08-24,67.37,67.37,66.62,67.37,11196800,13.50
1994-08-23,67.87,68.25,67.62,67.62,11645200,13.55
1994-08-22,67.50,68.37,67.25,67.75,11882400,13.58
1994-08-19,66.37,68.62,66.00,68.12,18653600,13.65
1994-08-18,65.37,66.87,65.37,66.25,16787200,13.28
1994-08-17,64.87,65.62,64.37,64.87,11780800,13.00
1994-08-16,64.50,64.75,63.75,64.62,8140400,12.95
1994-08-15,63.75,64.50,63.75,64.37,4311200,12.90
1994-08-12,64.75,65.12,63.75,63.75,8006400,12.77
1994-08-11,64.00,64.62,63.75,64.62,9782800,12.95
1994-08-10,64.50,65.00,64.12,64.12,10834400,12.85
1994-08-09,63.38,64.50,63.25,64.50,12052000,12.93
1994-08-08,62.75,63.38,62.63,63.25,6706400,12.67
1994-08-05,62.75,63.13,61.88,62.38,6399600,12.50
1994-08-04,63.00,63.50,62.75,63.13,8185600,12.65
1994-08-03,62.38,63.13,62.25,63.00,5416800,12.57
1994-08-02,63.00,63.38,62.25,62.25,8335200,12.42
1994-08-01,61.88,63.13,61.50,62.88,7085600,12.55
1994-07-29,62.63,62.75,61.75,61.88,6775600,12.35
1994-07-28,62.38,63.00,62.25,62.25,5047200,12.42
1994-07-27,62.25,62.50,61.88,62.50,5765200,12.47
1994-07-26,62.50,63.13,62.13,62.38,11587600,12.45
1994-07-25,61.38,62.38,61.33,62.25,9368800,12.42
1994-07-22,62.25,62.50,61.13,61.38,14856800,12.25
1994-07-21,59.00,62.63,58.00,62.38,35226000,12.45
1994-07-20,55.75,56.25,54.50,55.88,12757200,11.15
1994-07-19,56.75,56.88,55.63,55.63,7268800,11.10
1994-07-18,57.25,57.63,56.63,56.88,6622400,11.35
1994-07-15,57.75,57.88,56.75,56.88,9913200,11.35
1994-07-14,57.50,58.50,57.25,58.25,12010800,11.63
1994-07-13,56.00,56.75,55.88,56.75,9924800,11.33
1994-07-12,55.75,56.13,54.88,55.88,11974800,11.15
1994-07-11,56.88,57.13,55.38,55.63,10795600,11.10
1994-07-08,56.50,57.88,56.50,56.63,9261600,11.30
1994-07-07,57.38,57.38,56.63,56.75,6871600,11.33
1994-07-06,56.50,57.00,56.38,57.00,7756400,11.38
1994-07-05,57.00,57.88,56.25,56.25,11160000,11.23
1994-07-01,59.00,59.13,56.75,57.00,15272400,11.38
1994-06-30,60.38,60.50,58.63,58.75,10934000,11.73
1994-06-29,60.88,61.50,60.13,60.38,9084400,12.05
1994-06-28,61.50,61.88,60.00,61.13,6945600,12.20
1994-06-27,59.00,61.63,58.13,61.50,15504000,12.28
1994-06-24,60.75,61.00,59.50,59.88,9061200,11.95
1994-06-23,61.88,62.25,60.88,60.88,4617200,12.15
1994-06-22,61.38,62.13,61.13,62.00,5308000,12.37
1994-06-21,61.75,62.13,60.38,61.00,9909200,12.18
1994-06-20,61.88,62.25,61.63,61.63,6236800,12.30
1994-06-17,62.63,63.13,62.25,62.38,12136400,12.45
1994-06-16,63.25,63.50,62.88,62.88,5730400,12.55
1994-06-15,64.50,64.75,63.50,63.75,7157200,12.72
1994-06-14,63.88,65.00,63.88,65.00,11114400,12.97
1994-06-13,62.38,64.12,62.25,63.75,8658000,12.72
1994-06-10,62.25,62.88,62.25,62.63,5299600,12.50
1994-06-09,61.50,62.13,61.50,62.00,4350800,12.37
1994-06-08,62.88,63.00,61.50,61.63,6606000,12.30
1994-06-07,62.75,63.25,62.63,62.63,5596400,12.50
1994-06-06,61.25,63.50,61.13,62.63,9376800,12.50
1994-06-03,61.75,61.88,60.75,61.00,9525600,12.18
1994-06-02,63.38,63.50,61.88,62.00,9921600,12.37
1994-06-01,63.00,63.63,62.50,63.50,6758400,12.67
1994-05-31,63.50,63.75,62.75,63.00,6016400,12.57
1994-05-27,63.88,64.12,63.63,63.63,5446400,12.70
1994-05-26,63.25,64.12,62.50,64.00,9180000,12.77
1994-05-25,63.00,64.12,62.50,63.63,14713600,12.70
1994-05-24,62.00,63.38,61.88,63.13,11203200,12.60
1994-05-23,62.13,62.50,61.38,61.75,8296400,12.32
1994-05-20,61.38,62.38,61.00,62.13,14960400,12.40
1994-05-19,60.88,62.13,60.50,61.38,15087600,12.25
1994-05-18,61.63,61.88,60.50,60.75,19178400,12.13
1994-05-17,58.63,61.50,58.63,61.25,21587600,12.23
1994-05-16,57.63,58.63,57.38,58.50,6392400,11.68
1994-05-13,57.50,57.88,57.25,57.50,4402000,11.48
1994-05-12,57.63,57.75,57.00,57.25,3690400,11.43
1994-05-11,58.00,58.25,57.00,57.25,6186800,11.43
1994-05-10,57.63,58.25,57.38,58.00,7942400,11.58
1994-05-09,56.50,57.88,56.50,57.00,7520000,11.38
1994-05-06,56.50,57.13,56.25,56.50,7917200,11.28
1994-05-05,57.38,57.50,56.88,57.13,4164400,11.40
1994-05-04,58.25,58.25,57.50,57.75,6001200,11.48
1994-05-03,58.13,58.63,57.88,58.38,5506400,11.60
1994-05-02,57.50,58.38,56.88,58.00,6434000,11.53
1994-04-29,57.38,57.88,56.88,57.50,7634400,11.43
1994-04-28,57.88,58.25,56.75,57.13,9190000,11.35
1994-04-26,58.88,59.25,58.50,58.50,8868800,11.63
1994-04-25,58.50,59.25,58.25,59.25,12249200,11.77
1994-04-22,58.38,59.50,58.00,58.75,22642000,11.68
1994-04-21,55.00,58.63,54.00,58.38,35032400,11.60
1994-04-20,53.25,53.50,51.75,52.25,8830800,10.38
1994-04-19,53.50,53.75,51.38,53.38,8376000,10.61
1994-04-18,52.88,54.13,52.75,53.38,12480000,10.61
1994-04-15,53.88,54.50,52.63,53.00,10556000,10.53
1994-04-14,52.50,53.88,52.50,53.88,10512000,10.71
1994-04-13,52.88,53.38,51.88,52.38,13984400,10.41
1994-04-12,53.75,53.88,52.50,52.88,7552800,10.51
1994-04-11,52.63,53.38,52.25,53.00,5209200,10.53
1994-04-08,52.88,53.13,52.38,52.50,5236400,10.43
1994-04-07,53.25,53.25,52.25,53.13,7099600,10.56
1994-04-06,53.50,53.55,52.75,53.13,7720000,10.56
1994-04-05,53.50,54.13,53.00,53.38,9356400,10.61
1994-04-04,53.00,53.50,52.25,53.00,11060000,10.53
1994-03-31,54.00,54.63,52.00,54.63,13841600,10.86
1994-03-30,52.50,55.00,52.50,53.50,16530000,10.63
1994-03-29,53.63,54.38,52.50,52.63,12658800,10.46
1994-03-28,54.38,54.63,52.50,53.63,13426000,10.66
1994-03-25,56.50,56.50,53.63,54.00,11934000,10.73
1994-03-24,56.88,57.13,56.00,56.38,8163600,11.20
1994-03-23,57.00,57.88,56.63,57.25,10651600,11.38
1994-03-22,58.00,58.63,57.75,58.25,7397200,11.58
1994-03-21,56.88,58.88,56.75,58.63,10804000,11.65
1994-03-18,57.88,58.25,56.75,57.13,13024800,11.35
1994-03-17,58.25,58.25,57.50,57.88,7576400,11.50
1994-03-16,57.63,58.25,57.13,58.25,7533600,11.58
1994-03-15,57.75,58.38,57.38,57.38,9810000,11.40
1994-03-14,56.13,57.88,55.88,57.50,11664000,11.43
1994-03-11,56.13,56.25,55.25,55.88,6753200,11.11
1994-03-10,55.50,56.25,55.13,56.00,12110000,11.13
1994-03-09,55.00,55.75,54.75,55.38,14960400,11.01
1994-03-08,52.13,54.88,51.38,54.75,18578000,10.88
1994-03-07,53.00,53.00,52.13,52.25,7134800,10.38
1994-03-04,53.25,53.25,52.38,52.63,6886800,10.46
1994-03-03,52.88,53.38,52.63,52.63,6466000,10.46
1994-03-02,52.75,53.50,52.13,53.00,10888400,10.53
1994-03-01,52.88,53.88,52.50,53.63,8139600,10.66
1994-02-28,53.13,53.25,52.63,52.88,3842800,10.51
1994-02-25,53.38,53.38,52.63,52.88,4246800,10.51
1994-02-24,53.25,53.38,52.63,52.88,6611600,10.51
1994-02-23,53.75,54.25,53.25,53.50,4780800,10.63
1994-02-22,52.63,53.88,52.63,53.63,5107600,10.66
1994-02-18,52.63,52.88,52.13,52.63,10714800,10.46
1994-02-17,54.88,55.00,52.50,52.75,9160800,10.48
1994-02-16,55.25,55.25,54.50,54.63,5982800,10.86
1994-02-15,54.38,54.63,54.00,54.50,6909600,10.83
1994-02-14,53.38,54.63,53.38,54.00,7494800,10.73
1994-02-11,52.50,53.38,52.00,53.25,7942000,10.58
1994-02-10,53.38,53.63,52.75,52.88,6262400,10.51
1994-02-09,53.88,54.25,53.13,53.13,7916400,10.56
1994-02-08,54.75,54.75,53.38,53.63,8035200,10.66
1994-02-07,52.38,54.63,52.25,54.25,16475200,10.78
1994-02-04,55.50,55.63,52.00,52.00,14239600,10.33
1994-02-03,56.25,56.88,55.75,55.75,7055200,11.03
1994-02-02,56.50,56.50,55.50,56.38,8612800,11.15
1994-02-01,56.88,57.38,56.50,56.50,7433600,11.18
1994-01-31,57.88,57.88,56.50,56.50,8369600,11.18
1994-01-28,58.13,58.13,57.50,57.75,6175600,11.43
1994-01-27,56.63,57.50,56.50,57.13,8860800,11.30
1994-01-26,58.75,58.75,56.00,56.38,16358400,11.15
1994-01-25,58.88,59.38,55.38,58.25,40618000,11.52
1994-01-24,55.75,58.75,55.75,58.63,16877200,11.60
1994-01-21,55.13,55.63,54.75,55.25,12706400,10.93
1994-01-20,55.88,55.88,55.13,55.25,9114000,10.93
1994-01-19,56.75,57.00,55.75,56.00,7838000,11.08
1994-01-18,57.38,57.38,56.38,57.13,9023600,11.30
1994-01-17,58.50,58.50,57.13,57.50,6112400,11.38
1994-01-14,58.75,59.50,58.38,58.63,6344000,11.60
1994-01-13,58.25,59.00,58.25,58.75,7216800,11.62
1994-01-12,58.75,58.88,58.13,58.13,6012400,11.50
1994-01-11,59.13,59.38,58.50,58.63,6762400,11.60
1994-01-10,58.88,59.50,58.50,59.25,6940000,11.72
1994-01-07,58.50,59.38,58.00,58.88,5834400,11.65
1994-01-06,60.00,60.00,58.50,58.50,9519200,11.57
1994-01-05,59.00,59.88,58.50,59.50,10280000,11.77
1994-01-04,58.13,59.13,58.00,59.00,7387200,11.67
1994-01-03,56.88,57.75,56.88,57.63,5723200,11.40
1993-12-31,56.63,57.38,56.38,56.50,7675600,11.18
1993-12-30,58.00,58.38,56.88,57.00,6651200,11.28
1993-12-29,58.50,58.75,58.13,58.13,4323600,11.50
1993-12-28,58.88,59.38,58.25,58.38,5109600,11.55
1993-12-27,58.63,59.25,58.00,59.13,5646800,11.70
1993-12-23,59.25,59.38,58.50,58.63,5293200,11.60
1993-12-22,58.75,59.25,58.50,59.25,6121200,11.72
1993-12-21,58.25,59.13,58.13,58.63,9089200,11.60
1993-12-20,59.25,59.38,58.25,58.38,11342000,11.55
1993-12-17,57.75,59.88,57.75,59.75,23063200,11.82
1993-12-16,57.25,57.63,57.13,57.50,11811200,11.38
1993-12-15,56.13,57.63,55.63,56.88,9145200,11.25
1993-12-14,57.25,57.38,56.00,56.13,9742000,11.10
1993-12-13,55.88,57.75,55.38,57.38,19524400,11.35
1993-12-10,54.00,55.50,53.88,55.25,15429600,10.93
1993-12-09,53.88,54.13,53.25,53.63,5664000,10.61
1993-12-08,53.88,54.13,53.38,53.88,4004000,10.66
1993-12-07,54.13,54.25,53.25,53.75,6203600,10.63
1993-12-06,53.00,54.38,52.75,53.75,7026800,10.63
1993-12-03,54.00,54.00,53.13,53.50,7038800,10.58
1993-12-02,53.25,54.13,53.25,53.75,7463200,10.63
1993-12-01,54.75,54.75,53.13,53.13,9541200,10.51
1993-11-30,54.50,55.13,53.75,53.88,7907200,10.66
1993-11-29,56.00,56.13,54.38,54.38,9951600,10.76
1993-11-26,55.50,56.00,55.13,55.75,4844000,11.03
1993-11-24,54.00,55.25,53.75,55.13,16736000,10.91
1993-11-23,52.38,53.25,51.88,53.13,8268800,10.51
1993-11-22,51.88,52.50,51.63,52.00,10381200,10.29
1993-11-19,52.25,52.63,51.50,51.88,9326800,10.26
1993-11-18,52.25,53.13,52.13,52.75,9740400,10.44
1993-11-17,53.50,54.25,51.88,51.88,17522800,10.26
1993-11-16,51.13,53.00,50.75,52.75,13556800,10.44
1993-11-15,51.63,51.63,50.88,51.00,5813600,10.09
1993-11-12,52.25,52.50,51.50,51.63,12788800,10.21
1993-11-11,50.25,52.38,50.13,52.00,14733600,10.29
1993-11-10,49.50,50.13,49.00,49.88,8226800,9.87
1993-11-09,50.50,50.63,49.00,49.13,10071200,9.72
1993-11-08,50.25,50.75,50.00,50.25,7523600,9.94
1993-11-05,49.75,50.13,49.38,49.88,13198400,9.87
1993-11-04,50.25,50.50,49.38,49.75,12093200,9.84
1993-11-03,51.00,51.13,50.13,50.75,20897600,9.99
1993-11-02,49.00,51.13,48.50,50.88,40832400,10.02
1993-11-01,46.00,48.00,45.75,47.75,15852400,9.40
1993-10-29,46.00,46.63,45.88,46.00,7646400,9.06
1993-10-28,45.75,46.38,45.63,45.75,10650000,9.01
1993-10-27,46.38,46.63,45.75,46.00,17541200,9.06
1993-10-26,45.75,46.25,44.38,46.25,17407600,9.10
1993-10-25,43.88,45.00,43.75,44.88,8868800,8.84
1993-10-22,45.38,45.75,44.38,44.50,10876800,8.76
1993-10-21,43.63,45.25,43.50,45.00,9912400,8.86
1993-10-20,43.38,43.63,42.88,43.63,5213200,8.59
1993-10-19,44.00,44.63,42.88,43.38,7807600,8.54
1993-10-18,44.50,45.13,43.88,44.00,8272800,8.66
1993-10-15,43.00,44.88,42.88,44.50,12885600,8.76
1993-10-14,43.13,43.25,42.50,42.63,6714000,8.39
1993-10-13,43.50,43.88,43.13,43.13,4418400,8.49
1993-10-12,44.13,44.38,43.75,43.75,5351600,8.61
1993-10-11,44.25,44.38,43.88,44.13,2139600,8.69
1993-10-08,44.38,44.38,43.38,44.25,6428400,8.71
1993-10-07,44.00,44.13,43.63,44.00,4183600,8.66
1993-10-06,43.50,44.38,43.25,44.00,6570000,8.66
1993-10-05,44.38,44.50,43.25,43.75,6256800,8.61
1993-10-04,44.25,44.75,43.75,44.25,9658000,8.71
1993-10-01,42.13,43.88,42.13,43.88,13348400,8.64
1993-09-30,41.63,42.13,41.38,42.00,5857600,8.27
1993-09-29,41.75,42.13,41.25,41.63,8784800,8.20
1993-09-28,41.75,42.63,41.63,41.75,9495600,8.22
1993-09-27,41.75,41.88,41.50,41.75,6416800,8.22
1993-09-24,41.88,42.00,41.50,41.75,5220800,8.22
1993-09-23,42.00,42.38,41.75,41.88,7690000,8.24
1993-09-22,42.25,42.50,41.63,41.88,6836400,8.24
1993-09-21,42.50,42.63,41.88,42.13,7419200,8.29
1993-09-20,43.25,43.38,42.25,42.25,5320000,8.32
1993-09-17,43.25,43.38,42.75,43.38,12769200,8.54
1993-09-16,43.50,44.00,43.38,43.50,3154000,8.56
1993-09-15,43.50,43.88,43.25,43.63,7725200,8.59
1993-09-14,43.88,43.88,43.38,43.50,4358400,8.56
1993-09-13,43.88,44.38,43.50,43.88,5436400,8.64
1993-09-10,44.63,44.63,43.50,43.75,8658800,8.61
1993-09-09,44.25,44.63,44.13,44.38,7043200,8.74
1993-09-08,45.25,45.38,43.75,44.38,9416000,8.74
1993-09-07,46.13,46.25,45.25,45.50,5301600,8.96
1993-09-03,46.25,46.38,45.63,45.75,4112000,9.01
1993-09-02,46.00,46.38,45.75,46.00,4744400,9.06
1993-09-01,45.75,46.38,45.63,45.88,7955600,9.03
1993-08-31,44.75,45.88,44.75,45.75,9854400,9.01
1993-08-30,44.13,44.75,44.13,44.63,6230400,8.79
1993-08-27,43.88,44.13,43.63,44.13,3897600,8.69
1993-08-26,44.13,44.75,43.63,44.00,7414400,8.66
1993-08-25,44.00,44.13,43.50,44.00,5284800,8.66
1993-08-24,44.50,44.63,43.63,43.88,6091200,8.64
1993-08-23,43.13,44.75,43.00,44.38,10530000,8.74
1993-08-20,43.00,43.25,42.63,43.13,6784400,8.49
1993-08-19,43.13,43.25,42.75,43.00,6257200,8.47
1993-08-18,43.38,43.50,42.38,42.75,7818000,8.42
1993-08-17,41.00,43.00,41.00,43.00,8076000,8.47
1993-08-16,41.63,41.75,40.63,41.00,7701600,8.07
1993-08-13,42.00,42.00,41.50,41.63,4456400,8.20
1993-08-12,42.50,42.50,41.25,41.75,8331600,8.22
1993-08-11,43.50,43.50,42.00,42.25,7021200,8.32
1993-08-10,43.13,43.38,42.88,43.25,4474800,8.51
1993-08-09,43.38,43.75,42.88,43.13,5374800,8.49
1993-08-06,43.63,43.75,43.13,43.38,4482400,8.54
1993-08-05,44.13,44.75,43.50,43.75,4940000,8.61
1993-08-04,43.38,44.38,43.25,44.38,5329200,8.69
1993-08-03,44.00,44.13,43.13,43.38,5010800,8.49
1993-08-02,44.38,44.75,43.88,43.88,5352400,8.59
1993-07-30,43.63,44.50,43.63,44.50,7520400,8.71
1993-07-29,44.00,44.50,43.38,43.88,10139600,8.59
1993-07-28,46.00,46.38,43.88,44.00,16866800,8.61
1993-07-27,44.88,45.88,44.50,45.63,25041200,8.93
1993-07-26,41.88,43.00,41.13,42.38,15691200,8.30
1993-07-23,43.63,43.63,42.00,42.25,9976800,8.27
1993-07-22,43.75,44.75,43.00,43.38,10291200,8.49
1993-07-21,43.13,43.88,43.00,43.63,7702800,8.54
1993-07-20,43.63,43.75,41.63,42.88,18353200,8.39
1993-07-19,45.63,46.00,43.38,43.63,17930000,8.54
1993-07-16,47.50,47.50,45.50,45.63,10565600,8.93
1993-07-15,47.38,47.88,47.13,47.50,4530400,9.30
1993-07-14,47.50,47.88,47.13,47.38,3708800,9.27
1993-07-13,48.13,48.50,47.25,47.63,4321600,9.32
1993-07-12,46.88,48.25,46.75,48.13,5034400,9.42
1993-07-09,46.75,47.00,46.38,46.63,4714400,9.13
1993-07-08,46.88,47.63,46.38,46.63,7257600,9.13
1993-07-07,46.88,47.00,46.38,46.63,5914400,9.13
1993-07-06,48.00,48.13,46.88,46.88,7310000,9.18
1993-07-02,48.50,48.63,47.75,48.25,9738000,9.45
1993-07-01,49.63,49.75,49.13,49.25,3581200,9.64
1993-06-30,49.50,49.88,49.13,49.38,3945200,9.67
1993-06-29,50.38,50.50,48.75,49.38,5751200,9.67
1993-06-28,49.88,50.75,49.75,50.38,5594000,9.86
1993-06-25,49.00,49.75,49.00,49.75,5505200,9.74
1993-06-24,48.63,49.13,48.63,48.75,4414400,9.54
1993-06-23,49.25,49.38,48.50,48.63,6006000,9.52
1993-06-22,49.13,49.63,49.13,49.25,4279200,9.64
1993-06-21,50.13,50.13,49.00,49.25,4964800,9.64
1993-06-18,49.63,49.63,48.88,49.38,8301200,9.67
1993-06-17,50.13,50.25,49.38,49.63,5211600,9.72
1993-06-16,49.50,50.38,48.88,50.38,10532800,9.86
1993-06-15,51.88,51.88,49.75,49.88,12107200,9.76
1993-06-14,52.25,52.50,51.88,52.00,4698800,10.18
1993-06-11,52.88,53.00,52.38,52.50,5361200,10.28
1993-06-10,52.75,52.75,51.50,52.50,6020800,10.28
1993-06-09,53.00,53.38,52.63,52.88,4872800,10.35
1993-06-08,52.25,52.50,51.63,52.25,5859600,10.23
1993-06-07,54.00,54.00,52.25,52.25,6763200,10.23
1993-06-04,54.00,54.38,53.63,54.00,7514800,10.57
1993-06-03,54.00,54.38,53.50,53.88,10491600,10.55
1993-06-02,51.75,54.00,51.75,53.88,9932000,10.55
1993-06-01,53.25,53.38,51.88,52.00,7794800,10.18
1993-05-28,53.13,53.13,52.00,52.75,9063200,10.33
1993-05-27,53.25,54.00,52.88,53.25,16064800,10.42
1993-05-26,50.50,52.75,50.50,52.75,16225600,10.33
1993-05-25,49.88,50.88,49.88,50.38,11763200,9.86
1993-05-24,48.63,49.88,48.50,49.75,7100000,9.74
1993-05-21,48.75,49.25,48.25,48.38,6181200,9.47
1993-05-20,49.38,49.50,48.75,49.25,5651200,9.64
1993-05-19,49.13,50.13,48.38,49.63,12068000,9.72
1993-05-18,47.75,49.00,47.75,49.00,10647600,9.59
1993-05-17,47.88,48.25,47.50,47.63,3378400,9.32
1993-05-14,47.50,48.13,47.38,47.88,4853600,9.37
1993-05-13,47.50,47.75,47.13,47.50,5244800,9.30
1993-05-12,48.25,48.63,47.88,48.00,5244000,9.40
1993-05-11,48.88,48.88,48.38,48.88,4504400,9.57
1993-05-10,48.88,49.13,48.38,48.88,6844400,9.57
1993-05-07,48.13,48.63,47.75,48.63,5647600,9.52
1993-05-06,48.50,48.63,48.00,48.25,4608000,9.45
1993-05-05,49.00,49.50,48.88,49.38,5412000,9.56
1993-05-04,49.63,49.88,49.25,49.25,5492800,9.54
1993-05-03,49.13,49.38,48.50,49.25,5288400,9.54
1993-04-30,48.88,49.38,48.63,48.63,5326400,9.42
1993-04-29,49.88,50.13,48.38,48.88,6292400,9.46
1993-04-28,48.75,50.75,48.63,49.88,12906400,9.66
1993-04-27,48.38,48.75,47.88,48.38,5892000,9.37
1993-04-26,48.13,49.25,47.88,48.38,8000800,9.37
1993-04-23,48.13,48.38,47.38,47.75,8626400,9.25
1993-04-22,48.88,49.00,48.13,48.50,8602400,9.39
1993-04-21,50.00,50.25,49.13,49.13,8731200,9.51
1993-04-20,49.88,50.63,48.75,50.63,11799200,9.80
1993-04-19,50.25,50.63,48.88,49.25,6998000,9.54
1993-04-16,49.00,49.13,48.50,49.00,8439600,9.49
1993-04-15,49.00,49.25,48.50,48.75,6251600,9.44
1993-04-14,49.13,49.63,48.50,49.00,11047600,9.49
1993-04-13,51.00,51.13,49.25,49.38,9255600,9.56
1993-04-12,50.75,51.88,50.63,51.00,5597200,9.87
1993-04-08,52.25,52.38,50.25,50.25,4822400,9.73
1993-04-07,51.25,52.25,50.88,52.25,4946800,10.12
1993-04-06,52.63,52.63,51.75,52.00,5642000,10.07
1993-04-05,52.63,53.00,51.63,52.63,6808400,10.19
1993-04-02,52.00,53.13,51.75,52.63,11237200,10.19
1993-04-01,51.50,52.13,51.38,51.88,7670400,10.04
1993-03-31,50.25,51.50,50.13,50.88,10373200,9.85
1993-03-30,52.00,52.00,49.88,50.00,10202000,9.68
1993-03-29,52.00,52.75,51.63,51.75,8231200,10.02
1993-03-26,50.63,51.63,50.63,51.38,9603600,9.95
1993-03-25,50.75,50.88,50.13,50.50,11220400,9.78
1993-03-24,53.38,53.75,50.88,51.13,14302400,9.90
1993-03-23,53.38,54.25,52.88,54.25,6629200,10.50
1993-03-22,53.50,53.75,52.75,53.63,6731200,10.38
1993-03-19,54.50,54.50,53.63,53.75,8929200,10.41
1993-03-18,54.63,54.75,54.25,54.63,5583600,10.58
1993-03-17,55.00,55.63,54.13,54.50,5487200,10.55
1993-03-16,55.13,55.38,54.88,55.13,4576800,10.67
1993-03-15,56.13,56.25,55.00,55.00,4830000,10.65
1993-03-12,54.00,55.75,53.63,55.63,9710800,10.77
1993-03-11,55.88,55.88,54.75,54.88,9042400,10.63
1993-03-10,56.88,57.13,55.00,55.88,14489600,10.82
1993-03-09,56.13,56.75,56.00,56.63,9726000,10.96
1993-03-08,55.50,56.25,55.25,56.13,13425600,10.87
1993-03-05,55.38,55.88,54.75,55.25,10661200,10.70
1993-03-04,55.25,55.25,54.50,54.88,6880800,10.63
1993-03-03,54.38,55.50,53.63,55.25,10871600,10.70
1993-03-02,54.63,54.63,53.75,54.25,7140800,10.50
1993-03-01,54.75,55.38,54.50,54.75,10496800,10.60
1993-02-26,54.00,54.88,53.38,54.38,12123200,10.53
1993-02-25,51.75,53.88,51.63,53.75,10568400,10.41
1993-02-24,51.13,52.00,51.00,51.88,7446000,10.04
1993-02-23,51.50,51.75,50.75,51.13,6755600,9.90
1993-02-22,50.50,51.38,50.50,51.25,7544800,9.92
1993-02-19,50.63,50.75,50.00,50.50,7657600,9.78
1993-02-18,51.00,51.25,49.75,50.50,8332400,9.78
1993-02-17,50.25,50.75,49.75,50.50,8032000,9.78
1993-02-16,50.50,50.88,48.75,50.00,11937600,9.68
1993-02-12,51.13,51.63,50.50,50.75,6433200,9.83
1993-02-11,51.88,51.88,50.50,51.13,12374400,9.90
1993-02-10,53.63,53.88,51.63,52.25,14409600,10.12
1993-02-09,53.00,54.50,52.88,53.38,14322800,10.34
1993-02-08,52.25,53.13,52.13,52.88,10330000,10.24
1993-02-05,51.75,52.63,51.63,52.00,12586000,10.07
1993-02-04,51.00,51.88,50.75,51.38,9488400,9.95
1993-02-03,52.50,52.75,50.88,51.13,12790400,9.79
1993-02-02,52.25,53.00,52.00,52.13,10541600,9.99
1993-02-01,52.00,52.63,52.00,52.63,12158000,10.08
1993-01-29,51.00,51.63,50.88,51.50,11926000,9.87
1993-01-28,50.00,50.88,49.75,50.25,12382800,9.63
1993-01-27,49.13,50.00,48.25,49.63,13230800,9.51
1993-01-26,52.88,53.25,48.75,49.00,31217600,9.39
1993-01-25,48.75,49.25,47.50,48.88,12218000,9.36
1993-01-22,46.50,48.75,46.50,48.63,13682000,9.32
1993-01-21,47.00,47.00,45.88,46.38,14555600,8.89
1993-01-20,48.25,48.25,46.63,46.88,13433200,8.98
1993-01-19,50.25,50.88,47.25,48.38,20156800,9.27
1993-01-18,48.88,50.13,48.63,49.50,11902000,9.48
1993-01-15,48.25,49.00,47.75,48.25,13492800,9.24
1993-01-14,48.38,49.50,47.75,48.75,17147200,9.34
1993-01-13,49.00,49.00,47.50,47.75,12833200,9.15
1993-01-12,48.00,49.88,47.75,48.75,19464400,9.34
1993-01-11,46.75,48.38,46.75,47.75,15498800,9.15
1993-01-08,46.75,46.88,45.88,46.50,15790800,8.91
1993-01-07,48.00,48.63,46.63,47.00,14734800,9.00
1993-01-06,48.88,49.13,47.13,48.00,19358400,9.20
1993-01-05,50.00,50.00,48.50,48.88,13935200,9.36
1993-01-04,51.75,51.88,50.00,50.13,14225600,9.60
1992-12-31,50.13,51.25,50.00,50.38,16729600,9.65
1992-12-30,50.38,50.88,49.75,50.13,15928400,9.60
1992-12-29,50.13,51.13,49.25,49.75,20006000,9.53
1992-12-28,52.88,53.00,51.13,51.75,11082400,9.91
1992-12-24,51.38,53.00,51.25,52.75,7149200,10.11
1992-12-23,51.63,52.63,51.00,51.25,16744800,9.82
1992-12-22,50.00,52.00,49.00,51.75,24462800,9.91
1992-12-21,51.25,51.63,48.75,48.88,29538000,9.36
1992-12-18,53.13,53.25,50.25,51.38,30629600,9.84
1992-12-17,52.13,53.38,51.25,53.00,32101600,10.15
1992-12-16,53.63,55.00,50.75,51.88,53685200,9.94
1992-12-15,59.88,59.88,56.00,56.13,48774000,10.75
1992-12-14,62.38,63.38,62.38,62.88,10167200,12.05
1992-12-11,61.75,62.88,61.63,62.38,7787200,11.95
1992-12-10,61.63,62.38,61.38,61.75,12756000,11.83
1992-12-09,64.00,64.25,61.50,62.63,14416400,12.00
1992-12-08,65.50,65.75,64.37,65.37,8853600,12.52
1992-12-07,67.25,67.37,65.75,65.87,6673600,12.62
1992-12-04,67.37,67.62,66.62,67.00,5785600,12.84
1992-12-03,67.87,68.00,66.75,67.25,5785600,12.88
1992-12-02,67.75,68.25,67.62,67.87,5331600,13.00
1992-12-01,68.37,68.87,67.50,67.75,8359200,12.98
1992-11-30,67.87,68.62,67.50,68.25,12956000,13.07
1992-11-27,65.87,66.25,65.25,66.00,4918000,12.64
1992-11-25,65.37,66.00,65.12,65.37,7154800,12.52
1992-11-24,63.75,65.50,63.50,64.87,11388400,12.43
1992-11-23,62.38,63.88,62.25,63.25,8880800,12.12
1992-11-20,61.38,62.63,60.88,62.25,14860800,11.93
1992-11-19,63.00,63.88,61.00,61.25,13230400,11.73
1992-11-18,64.12,64.37,62.75,63.13,10828400,12.09
1992-11-17,64.87,65.00,64.00,64.25,8082800,12.31
1992-11-16,64.75,65.50,64.62,64.87,7060400,12.43
1992-11-13,64.87,65.12,64.00,64.87,7405200,12.43
1992-11-12,65.12,65.37,64.12,64.12,12532000,12.28
1992-11-11,65.62,65.75,64.50,65.00,12580400,12.45
1992-11-10,67.62,68.00,65.87,65.87,8748400,12.62
1992-11-09,66.25,67.62,66.25,67.50,8865600,12.93
1992-11-06,65.37,66.50,65.00,66.25,10569200,12.69
1992-11-05,67.12,67.25,65.62,65.87,8544800,12.62
1992-11-04,69.00,69.62,68.12,68.25,8319200,12.84
1992-11-03,68.50,69.87,68.50,69.12,9500800,13.01
1992-11-02,67.00,69.00,67.00,68.87,9288400,12.96
1992-10-30,66.00,67.37,66.00,66.87,9178000,12.58
1992-10-29,67.37,67.62,65.62,66.00,10283200,12.42
1992-10-28,65.75,67.12,65.62,67.12,11386000,12.63
1992-10-27,67.12,67.25,65.00,65.75,18146800,12.37
1992-10-26,68.50,68.75,67.50,67.50,10102800,12.70
1992-10-23,68.50,69.37,68.37,69.12,8948400,13.01
1992-10-22,68.75,69.00,68.00,68.50,9732400,12.89
1992-10-21,68.62,69.12,68.25,68.50,11067600,12.89
1992-10-20,69.25,69.62,67.75,68.37,13419600,12.87
1992-10-19,70.12,70.25,68.50,68.50,15607200,12.89
1992-10-16,72.87,72.87,68.87,70.75,30614000,13.31
1992-10-15,73.25,74.12,72.00,72.87,33316000,13.71
1992-10-14,78.37,78.87,76.75,78.00,7798800,14.68
1992-10-13,78.75,80.00,78.37,78.75,5924000,14.82
1992-10-12,78.62,79.00,78.37,78.50,3519600,14.77
1992-10-09,79.37,79.87,78.25,78.50,5417600,14.77
1992-10-08,78.87,79.50,78.50,79.37,4831200,14.94
1992-10-07,79.87,80.00,78.00,78.37,5016800,14.75
1992-10-06,79.12,80.37,78.62,79.75,7226400,15.01
1992-10-05,78.12,78.87,75.50,78.87,15406400,14.84
1992-10-02,80.25,80.50,78.25,78.50,13153200,14.77
1992-10-01,81.00,81.12,80.00,80.12,8548800,15.08
1992-09-30,80.37,81.37,80.00,80.75,12027200,15.19
1992-09-29,82.25,82.75,81.00,81.00,8558800,15.24
1992-09-28,82.00,82.87,82.00,82.75,4589200,15.57
1992-09-25,82.50,83.12,82.00,82.25,6580400,15.48
1992-09-24,83.75,83.75,82.25,82.50,6388800,15.52
1992-09-23,83.37,83.75,83.25,83.62,4450000,15.74
1992-09-22,84.37,84.62,83.12,83.25,6032800,15.67
1992-09-21,83.87,84.50,83.87,84.37,5025200,15.88
1992-09-18,83.37,84.00,83.25,83.50,9266400,15.71
1992-09-17,83.25,83.75,82.75,83.75,9558400,15.76
1992-09-16,84.00,84.50,82.50,83.12,19267600,15.64
1992-09-15,87.00,87.00,85.37,85.50,7314800,16.09
1992-09-14,88.62,88.75,88.12,88.37,5339200,16.63
1992-09-11,87.25,88.25,87.12,88.00,4110400,16.56
1992-09-10,87.00,87.50,86.62,87.50,4386800,16.47
1992-09-09,86.25,86.87,86.25,86.87,3424400,16.35
1992-09-08,85.87,86.37,85.87,86.12,3048800,16.21
1992-09-04,86.25,86.62,85.87,86.00,3150800,16.18
1992-09-03,87.75,87.75,86.62,86.62,4713600,16.30
1992-09-02,87.50,87.62,86.75,87.50,3192800,16.47
1992-09-01,86.62,87.62,86.50,87.62,3857600,16.49
1992-08-31,87.50,87.50,86.50,86.62,3956000,16.30
1992-08-28,87.37,87.37,86.62,87.25,3150800,16.42
1992-08-27,86.75,87.37,86.37,87.37,4705200,16.44
1992-08-26,87.00,87.12,86.25,86.37,3236400,16.25
1992-08-25,85.37,87.12,85.25,87.12,7609600,16.39
1992-08-24,85.62,86.25,85.00,85.12,5701600,16.02
1992-08-21,86.37,86.50,85.75,86.00,7381200,16.18
1992-08-20,86.62,86.87,85.50,85.87,5785200,16.16
1992-08-19,88.25,88.50,86.50,86.62,5366400,16.30
1992-08-18,88.62,88.62,87.87,88.00,3312800,16.56
1992-08-17,88.87,89.12,88.50,88.62,2919600,16.68
1992-08-14,88.37,88.75,88.25,88.37,3994400,16.63
1992-08-13,88.62,89.12,87.87,88.12,5375600,16.58
1992-08-12,88.12,89.00,88.00,88.37,5770000,16.63
1992-08-11,88.37,88.62,87.75,88.00,5900400,16.56
1992-08-10,87.25,88.75,87.25,88.50,6414000,16.65
1992-08-07,88.37,88.62,86.62,87.12,11211200,16.39
1992-08-06,90.00,90.12,88.12,88.25,13726800,16.61
1992-08-05,92.62,93.00,91.37,91.62,10568800,17.01
1992-08-04,94.75,94.87,94.25,94.25,2539200,17.50
1992-08-03,94.50,95.25,94.37,94.87,2655600,17.62
1992-07-31,94.87,95.12,94.50,94.75,3285600,17.59
1992-07-30,94.37,95.50,94.37,95.37,4461200,17.71
1992-07-29,94.62,94.87,94.25,94.37,6348800,17.52
1992-07-28,92.62,94.00,92.37,93.75,4620400,17.41
1992-07-27,92.75,93.25,92.37,92.37,3493200,17.15
1992-07-24,92.62,93.62,92.37,92.75,6149200,17.22
1992-07-23,92.75,93.25,92.62,92.75,4278400,17.22
1992-07-22,93.50,94.00,92.50,92.50,6144400,17.18
1992-07-21,93.12,94.25,92.87,93.75,7960400,17.41
1992-07-20,93.25,93.37,92.75,92.87,11625200,17.24
1992-07-17,97.00,97.37,94.62,95.00,23750000,17.64
1992-07-16,99.00,100.37,99.00,100.25,10243600,18.62
1992-07-15,98.00,99.37,98.00,99.25,8332000,18.43
1992-07-14,97.87,98.37,97.50,97.87,3684000,18.17
1992-07-13,98.00,98.87,97.62,97.87,4772800,18.17
1992-07-10,97.75,97.87,96.50,97.62,3664400,18.13
1992-07-09,97.75,98.37,97.50,97.50,4561600,18.10
1992-07-08,96.75,97.87,96.75,97.87,5013200,18.17
1992-07-07,98.12,98.75,96.62,96.75,5414400,17.97
1992-07-06,97.12,98.25,97.00,98.12,4594800,18.22
1992-07-02,98.25,98.25,96.87,96.87,5085200,17.99
1992-07-01,97.87,98.50,97.75,98.25,6107600,18.24
1992-06-30,98.62,98.62,97.75,97.87,4276000,18.17
1992-06-29,97.87,98.62,97.75,98.62,5179600,18.31
1992-06-26,96.75,97.37,96.50,97.25,4185600,18.06
1992-06-25,97.62,98.25,96.62,97.12,7344000,18.03
1992-06-24,96.37,97.87,96.25,97.62,8484400,18.13
1992-06-23,95.50,96.37,95.25,95.87,8334400,17.80
1992-06-22,94.75,95.37,94.62,95.25,7436800,17.69
1992-06-19,95.00,95.50,94.75,95.00,9402000,17.64
1992-06-18,93.37,95.87,93.12,94.50,12766800,17.55
1992-06-17,92.87,93.87,92.12,92.62,7372800,17.20
1992-06-16,94.00,94.00,92.87,93.12,6823200,17.29
1992-06-15,92.50,94.12,92.50,94.12,7490800,17.48
1992-06-12,92.50,93.87,92.25,93.00,11170400,17.27
1992-06-11,90.50,92.12,90.37,92.00,7861600,17.08
1992-06-10,90.50,91.12,90.12,90.12,7176400,16.73
1992-06-09,91.00,91.00,90.37,90.62,3520400,16.83
1992-06-08,90.37,91.25,90.37,91.00,3882400,16.90
1992-06-05,88.62,90.75,88.25,90.37,6172800,16.78
1992-06-04,89.62,89.75,88.87,89.00,4184000,16.53
1992-06-03,90.62,90.75,89.75,89.75,4516400,16.67
1992-06-02,90.62,91.00,90.37,90.62,4106400,16.83
1992-06-01,90.50,91.25,90.12,90.62,4687200,16.83
1992-05-29,91.37,92.00,90.75,90.75,4138800,16.85
1992-05-28,90.87,91.50,90.37,91.12,3252000,16.92
1992-05-27,90.37,91.00,90.12,90.87,3630000,16.87
1992-05-26,91.25,91.50,90.37,90.50,3876400,16.80
1992-05-22,91.50,92.25,91.25,91.75,3357600,17.04
1992-05-21,91.37,91.62,90.62,91.50,3735600,16.99
1992-05-20,92.37,92.75,91.50,91.62,4626000,17.01
1992-05-19,90.87,92.50,90.62,92.50,4916000,17.18
1992-05-18,91.62,91.87,90.50,90.75,4679600,16.85
1992-05-15,91.37,92.12,91.12,91.62,6408400,17.01
1992-05-14,92.12,92.25,91.00,91.75,5878000,17.04
1992-05-13,93.50,93.62,92.37,92.37,5552800,17.15
1992-05-12,93.75,93.87,93.00,93.50,5132000,17.36
1992-05-11,93.50,94.37,93.37,93.87,6591200,17.43
1992-05-08,94.12,94.25,93.12,93.12,5698800,17.29
1992-05-07,92.75,94.12,92.75,93.75,7582800,17.41
1992-05-06,94.00,94.12,93.12,93.37,8116400,17.11
1992-05-05,92.50,94.00,92.37,93.87,8179600,17.20
1992-05-04,92.50,93.00,92.12,92.50,9364800,16.95
1992-05-01,91.25,92.12,90.37,90.62,8297600,16.61
1992-04-30,88.50,90.75,88.25,90.75,6727600,16.63
1992-04-29,88.87,88.87,87.75,88.12,5074400,16.15
1992-04-28,88.12,88.50,87.37,88.50,4435600,16.22
1992-04-27,87.87,88.75,87.75,88.12,4003600,16.15
1992-04-24,89.12,89.25,88.12,88.12,3972400,16.15
1992-04-23,90.00,90.62,89.00,89.25,5901600,16.36
1992-04-22,89.87,90.12,89.62,90.12,5299600,16.52
1992-04-21,89.62,90.25,89.50,90.00,8468800,16.50
1992-04-20,88.50,89.75,88.25,89.50,7171200,16.40
1992-04-16,88.50,88.62,87.50,88.62,8252400,16.24
1992-04-15,88.75,88.87,87.62,88.50,8862400,16.22
1992-04-14,89.50,89.75,88.00,88.25,13266400,16.17
1992-04-13,86.12,87.50,85.87,87.50,6849200,16.04
1992-04-10,85.62,86.12,84.50,86.00,8211600,15.76
1992-04-09,85.37,85.87,84.62,85.12,9102400,15.60
1992-04-08,82.62,85.00,82.62,84.87,12080400,15.56
1992-04-07,83.37,84.87,82.25,82.37,7705600,15.10
1992-04-06,82.00,83.12,81.62,83.12,5685200,15.23
1992-04-03,82.12,82.37,81.75,81.75,6910000,14.98
1992-04-02,83.25,83.50,81.87,82.25,8291200,15.07
1992-04-01,83.50,83.50,82.75,82.87,7874400,15.19
1992-03-31,83.37,84.87,83.37,83.50,6479200,15.30
1992-03-30,83.37,83.87,83.12,83.37,5402000,15.28
1992-03-27,84.00,84.37,83.12,83.25,8572400,15.26
1992-03-26,85.37,85.37,84.12,84.12,6360400,15.42
1992-03-25,85.12,86.00,84.75,85.12,5261200,15.60
1992-03-24,85.75,86.00,85.00,85.25,7334000,15.62
1992-03-23,86.00,86.75,85.62,85.62,4996000,15.69
1992-03-20,85.87,86.62,85.75,86.12,7849600,15.78
1992-03-19,85.87,87.12,85.62,85.87,7691600,15.74
1992-03-18,87.37,88.50,87.25,87.50,4292400,16.04
1992-03-17,88.75,88.87,87.37,87.62,5886800,16.06
1992-03-16,89.25,89.62,88.25,88.75,3903200,16.27
1992-03-13,90.25,90.25,89.12,89.62,5373600,16.43
1992-03-12,87.62,89.12,87.62,89.12,5398800,16.33
1992-03-11,87.87,88.37,87.12,87.75,4870400,16.08
1992-03-10,87.75,88.37,87.50,87.87,5055200,16.10
1992-03-09,86.37,87.37,85.12,87.37,6315200,16.01
1992-03-06,86.75,87.25,86.00,86.37,7251200,15.83
1992-03-05,86.75,88.12,86.50,86.62,6630800,15.88
1992-03-04,88.25,89.62,87.37,87.37,7210000,16.01
1992-03-03,87.62,88.62,87.12,88.25,6309200,16.17
1992-03-02,86.87,87.75,86.25,87.50,5765600,16.04
1992-02-28,88.37,88.62,86.62,86.87,6988800,15.92
1992-02-27,88.00,88.37,87.50,87.75,5926400,16.08
1992-02-26,88.37,88.62,87.62,88.25,6221200,16.17
1992-02-25,89.25,89.25,88.12,88.25,6319200,16.17
1992-02-24,89.87,90.25,88.75,89.37,4226000,16.38
1992-02-21,89.75,90.37,89.25,89.87,5784400,16.47
1992-02-20,89.75,90.62,89.12,89.75,5452800,16.45
1992-02-19,90.00,90.75,89.37,89.62,4593600,16.43
1992-02-18,90.00,91.12,89.12,89.62,5258000,16.43
1992-02-14,90.50,91.12,89.50,89.75,5180400,16.45
1992-02-13,92.75,93.25,90.12,90.75,7816000,16.63
1992-02-12,90.50,92.37,89.87,92.12,6326000,16.88
1992-02-11,89.75,90.87,89.75,90.25,4522800,16.54
1992-02-10,89.62,89.87,89.12,89.75,3783200,16.45
1992-02-07,90.00,90.37,88.62,89.25,6896800,16.36
1992-02-06,90.37,90.87,89.62,89.87,5606800,16.47
1992-02-05,91.75,92.12,91.00,91.25,6530000,16.50
1992-02-04,91.12,92.25,90.00,92.25,6010400,16.68
1992-02-03,90.00,91.37,89.25,91.37,6077200,16.52
1992-01-31,91.87,92.00,90.00,90.00,5962000,16.28
1992-01-30,92.12,92.50,91.37,91.75,4190400,16.59
1992-01-29,92.75,94.12,91.62,91.87,5754400,16.61
1992-01-28,93.87,94.00,92.87,93.25,3914000,16.86
1992-01-27,93.50,94.00,93.37,93.75,2872000,16.95
1992-01-24,93.62,94.25,93.12,93.12,4221200,16.84
1992-01-23,95.50,95.87,93.25,93.50,5356800,16.91
1992-01-22,92.87,95.62,92.87,95.62,5093600,17.29
1992-01-21,95.25,95.50,92.87,92.87,5705600,16.80
1992-01-20,96.25,96.37,95.25,95.25,4839600,17.23
1992-01-17,95.00,98.12,92.62,96.37,14328000,17.43
1992-01-16,95.12,97.12,95.00,95.50,9012800,17.27
1992-01-15,94.00,95.75,93.50,95.37,12415600,17.25
1992-01-14,90.37,92.50,90.25,92.37,5353600,16.71
1992-01-13,90.75,90.87,89.75,90.25,5333200,16.32
1992-01-10,91.37,92.50,90.62,90.87,6446000,16.43
1992-01-09,92.62,94.25,91.25,91.25,8160400,16.50
1992-01-08,94.00,95.00,92.25,92.37,10063600,16.71
1992-01-07,92.00,94.75,91.87,94.62,7892000,17.11
1992-01-06,91.00,93.12,90.87,92.25,8794000,16.68
1992-01-03,90.25,91.12,90.00,90.37,5802400,16.34
1992-01-02,89.00,90.62,88.87,90.25,7123600,16.32
1991-12-31,90.12,91.12,88.87,89.00,7626000,16.10
1991-12-30,89.75,90.75,89.12,90.37,7784800,16.34
1991-12-27,88.37,89.62,88.37,89.37,6164000,16.16
1991-12-26,88.25,88.87,87.50,88.25,4915200,15.96
1991-12-24,88.25,90.00,87.87,88.25,6876800,15.96
1991-12-23,85.87,88.50,85.50,88.25,9367200,15.96
1991-12-20,86.00,86.25,85.00,85.75,12893200,15.51
1991-12-19,85.62,85.87,84.50,84.87,7609600,15.35
1991-12-18,85.50,86.87,84.87,86.25,7624000,15.60
1991-12-17,86.75,87.00,85.25,85.50,5928000,15.46
1991-12-16,87.75,88.00,86.75,86.87,5168400,15.71
1991-12-13,88.75,88.87,87.25,88.00,7117200,15.91
1991-12-12,88.50,89.25,88.00,88.62,8372400,16.03
1991-12-11,87.00,87.87,85.62,87.75,10360800,15.87
1991-12-10,85.37,86.50,83.50,86.25,20028000,15.60
1991-12-09,89.37,89.75,84.62,85.12,15580400,15.39
1991-12-06,90.00,90.25,89.00,89.00,10786400,16.10
1991-12-05,90.12,91.12,90.12,90.25,7571200,16.32
1991-12-04,91.37,91.50,90.00,90.00,9360000,16.28
1991-12-03,91.75,92.12,91.00,91.25,6254400,16.50
1991-12-02,91.12,92.37,90.62,92.25,9391200,16.68
1991-11-29,93.87,93.87,92.37,92.50,6569600,16.73
1991-11-27,96.62,97.12,94.12,94.25,7215600,17.05
1991-11-26,95.62,98.12,94.62,97.87,7790800,17.70
1991-11-25,95.00,95.62,94.62,95.12,4254000,17.20
1991-11-22,95.37,96.00,94.62,94.75,5471200,17.14
1991-11-21,95.12,96.75,95.12,95.37,6108000,17.25
1991-11-20,97.00,97.37,95.37,95.50,5392800,17.27
1991-11-19,96.62,96.75,95.00,96.50,8497200,17.45
1991-11-18,96.87,97.75,96.25,97.25,6846000,17.59
1991-11-15,100.00,100.12,96.00,96.25,7829200,17.41
1991-11-14,99.12,100.12,98.37,100.00,4410000,18.09
1991-11-13,98.62,99.12,98.37,98.87,3690400,17.88
1991-11-12,100.25,100.62,99.12,99.37,4600000,17.97
1991-11-11,100.12,100.75,99.87,100.12,2657200,18.11
1991-11-08,101.00,101.37,100.00,100.25,5540000,18.13
1991-11-07,98.37,100.00,98.25,99.87,7596800,18.06
1991-11-06,96.75,97.25,96.37,96.62,4031200,17.47
1991-11-05,97.25,97.75,96.62,96.62,4686400,17.47
1991-11-04,97.00,97.75,96.62,97.00,4563600,17.54
1991-11-01,98.37,99.37,97.75,98.37,8552000,17.57
1991-10-31,100.12,100.37,98.25,98.25,4530000,17.55
1991-10-30,99.00,100.25,98.87,100.25,6108400,17.91
1991-10-29,98.37,99.37,97.50,98.87,4721600,17.66
1991-10-28,98.25,98.62,98.00,98.25,3588800,17.55
1991-10-25,98.25,98.62,97.50,98.00,3980400,17.51
1991-10-24,98.00,99.12,97.62,98.25,3886400,17.55
1991-10-23,98.62,98.75,97.25,98.50,6324000,17.59
1991-10-22,100.25,100.50,98.50,98.50,4621600,17.59
1991-10-21,100.25,101.00,99.87,100.25,3765200,17.91
1991-10-18,100.00,100.37,99.62,100.37,5262800,17.93
1991-10-17,101.00,101.25,99.37,99.87,6527600,17.84
1991-10-16,103.75,103.75,101.37,101.62,8103600,18.15
1991-10-15,101.87,104.75,99.75,104.25,12134400,18.62
1991-10-14,99.25,101.62,99.12,101.25,3164000,18.09
1991-10-11,100.00,100.50,99.50,99.87,3574400,17.84
1991-10-10,97.62,99.87,97.00,99.75,5668800,17.82
1991-10-09,97.75,98.25,96.75,97.25,7638000,17.37
1991-10-08,99.12,99.37,97.62,98.00,5755200,17.51
1991-10-07,98.37,99.37,98.25,98.87,5110400,17.66
1991-10-04,99.12,99.62,98.12,98.25,5280800,17.55
1991-10-03,100.87,101.00,99.00,99.00,5180000,17.68
1991-10-02,102.50,102.50,100.75,101.12,4178800,18.06
1991-10-01,103.62,103.75,102.50,102.62,2809200,18.33
1991-09-30,102.37,104.25,101.25,103.62,4936400,18.51
1991-09-27,104.62,105.37,102.00,102.25,6364400,18.26
1991-09-26,104.50,105.75,104.25,104.87,3786800,18.73
1991-09-25,105.62,105.75,104.75,105.00,3209200,18.76
1991-09-24,104.87,105.87,104.12,105.87,5996800,18.91
1991-09-23,104.25,104.62,104.12,104.62,3130400,18.69
1991-09-20,104.87,105.12,104.00,104.25,7539200,18.62
1991-09-19,105.37,106.37,104.75,104.87,6975200,18.73
1991-09-18,104.50,105.50,104.50,105.37,5658400,18.82
1991-09-17,103.37,104.87,103.25,104.87,5577200,18.73
1991-09-16,102.87,104.37,102.87,103.62,7364400,18.51
1991-09-13,103.62,103.75,101.50,102.87,7562000,18.38
1991-09-12,102.37,104.00,102.25,104.00,8956400,18.58
1991-09-11,100.00,101.37,99.62,101.37,6351600,18.11
1991-09-10,101.25,101.25,99.25,99.62,6790400,17.79
1991-09-09,99.50,101.12,99.50,101.00,4731600,18.04
1991-09-06,98.25,99.62,97.75,99.37,5224400,17.75
1991-09-05,98.62,99.12,97.62,98.25,3978000,17.55
1991-09-04,98.37,99.25,97.62,98.62,6405600,17.62
1991-09-03,97.75,98.87,97.62,98.00,6633600,17.51
1991-08-30,95.75,97.12,95.75,96.87,5368400,17.30
1991-08-29,94.75,95.87,94.00,95.50,8977200,17.06
1991-08-28,95.12,95.25,94.25,94.50,6466800,16.88
1991-08-27,95.25,95.62,94.62,95.25,5034400,17.01
1991-08-26,95.12,95.62,94.75,95.12,3581200,16.99
1991-08-23,94.37,96.12,94.37,94.87,6816400,16.95
1991-08-22,95.62,96.37,94.12,94.37,8662000,16.86
1991-08-21,96.12,96.37,94.00,95.62,11312400,17.08
1991-08-20,96.25,96.25,95.12,95.75,6522800,17.10
1991-08-19,93.25,95.62,92.00,95.00,12080400,16.97
1991-08-16,98.37,98.62,96.50,96.50,6723600,17.24
1991-08-15,98.50,99.00,98.12,98.37,3213200,17.57
1991-08-14,99.37,99.37,98.37,98.50,4486000,17.59
1991-08-13,99.00,99.87,98.37,99.00,5090800,17.68
1991-08-12,98.87,99.50,98.62,98.62,3134000,17.62
1991-08-09,99.25,99.62,98.75,98.87,3362000,17.66
1991-08-08,99.12,99.75,99.00,99.25,4236800,17.73
1991-08-07,100.37,100.50,99.00,99.00,4641200,17.68
1991-08-06,100.25,100.75,99.62,100.37,5603600,17.93
1991-08-05,100.37,101.25,100.37,101.00,4984800,17.83
1991-08-02,101.50,101.62,100.25,100.37,3568800,17.71
1991-08-01,101.00,101.75,100.75,101.25,3612000,17.87
1991-07-31,101.87,102.12,101.12,101.25,3488400,17.87
1991-07-30,101.75,102.00,100.37,101.62,4320400,17.93
1991-07-29,100.50,101.37,100.37,101.37,3324400,17.89
1991-07-26,100.62,101.00,100.12,100.50,2560800,17.74
1991-07-25,101.25,101.62,100.50,100.50,3378000,17.74
1991-07-24,100.75,101.37,100.00,100.75,4326400,17.78
1991-07-23,102.75,103.00,100.62,100.62,5252800,17.76
1991-07-22,101.00,102.12,100.87,102.00,7309600,18.00
1991-07-19,100.00,100.87,98.50,100.50,10291600,17.74
1991-07-18,96.62,98.37,95.62,98.25,9436800,17.34
1991-07-17,96.25,96.87,96.12,96.25,6188800,16.99
1991-07-16,99.50,99.50,96.00,96.62,8803200,17.05
1991-07-15,99.50,99.87,99.25,99.25,3411200,17.52
1991-07-12,99.00,99.75,98.25,99.37,5621600,17.54
1991-07-11,98.87,99.00,98.00,98.25,4749200,17.34
1991-07-10,99.87,100.37,98.50,98.75,5210000,17.43
1991-07-09,100.37,100.87,99.25,99.50,5046800,17.56
1991-07-08,98.00,100.50,97.75,100.50,5562000,17.74
1991-07-05,98.12,99.25,97.87,98.62,3140000,17.41
1991-07-03,98.75,98.87,98.12,98.12,3868400,17.32
1991-07-02,98.25,99.37,98.12,99.12,4838400,17.49
1991-07-01,97.62,98.62,97.37,98.37,5378400,17.36
1991-06-28,97.25,97.75,96.62,97.12,7086400,17.14
1991-06-27,98.75,98.75,97.37,97.62,7252400,17.23
1991-06-26,99.12,99.37,98.12,98.62,6804000,17.41
1991-06-25,98.62,99.62,98.25,99.37,6861200,17.54
1991-06-24,99.12,99.62,98.25,98.37,9382400,17.36
1991-06-21,99.25,100.00,99.12,99.62,12577200,17.58
1991-06-20,98.75,99.25,97.12,99.12,16344000,17.49
1991-06-19,100.25,101.25,100.00,101.00,8331200,17.83
1991-06-18,99.75,101.00,99.75,100.87,6945600,17.80
1991-06-17,99.62,100.00,99.50,99.50,652800,17.56
1991-06-14,101.37,101.62,99.87,100.37,9448000,17.71
1991-06-13,101.37,101.37,100.12,100.62,7584400,17.76
1991-06-12,101.87,102.00,100.62,101.50,7518800,17.91
1991-06-11,102.75,103.50,102.12,102.25,4547600,18.05
1991-06-10,102.37,102.75,102.12,102.37,3941200,18.07
1991-06-07,102.87,103.00,101.37,102.00,7041600,18.00
1991-06-06,103.12,103.62,102.00,103.00,5416800,18.18
1991-06-05,105.37,105.50,103.12,103.25,5948800,18.22
1991-06-04,105.62,106.00,104.62,105.00,4880400,18.53
1991-06-03,106.00,107.37,105.75,106.37,5287200,18.77
1991-05-31,104.37,106.50,103.75,106.12,7060000,18.73
1991-05-30,103.62,105.12,103.62,104.37,5716400,18.42
1991-05-29,104.62,104.62,103.75,104.12,6608800,18.38
1991-05-28,105.25,105.37,103.62,105.12,5766800,18.55
1991-05-24,104.62,105.12,104.50,105.00,3820400,18.53
1991-05-23,104.50,104.62,103.75,104.62,5525200,18.46
1991-05-22,102.25,104.62,102.00,104.62,8968400,18.46
1991-05-21,103.62,104.25,100.50,101.50,6700800,17.91
1991-05-20,104.12,104.25,103.12,103.25,3162800,18.22
1991-05-17,103.62,104.62,103.50,103.75,8452400,18.31
1991-05-16,103.75,104.25,103.00,104.12,5453200,18.38
1991-05-15,105.00,105.12,101.25,102.75,10705600,18.13
1991-05-14,105.50,106.25,104.62,106.00,7864800,18.71
1991-05-13,103.62,106.00,103.25,105.87,5138400,18.68
1991-05-10,105.87,106.00,103.00,103.37,5457600,18.24
1991-05-09,104.25,105.87,104.12,105.87,6174000,18.68
1991-05-08,102.12,104.00,101.75,103.75,5536000,18.31
1991-05-07,103.37,103.50,101.87,101.87,5144400,17.98
1991-05-06,102.37,103.62,102.37,103.37,4376000,18.24
1991-05-03,105.50,106.50,102.00,103.62,12892400,18.07
1991-05-02,103.75,106.00,103.75,105.87,6088400,18.47
1991-05-01,102.50,104.50,102.12,104.00,7776800,18.14
1991-04-30,105.50,105.50,102.12,103.00,13152800,17.97
1991-04-29,107.75,107.87,104.62,104.87,7418000,18.29
1991-04-26,108.00,108.25,107.25,107.37,4094000,18.73
1991-04-25,108.37,109.12,107.62,108.00,4485600,18.84
1991-04-24,108.37,108.87,108.00,108.25,5768400,18.88
1991-04-23,109.00,109.12,107.87,108.37,3728400,18.90
1991-04-22,108.75,109.37,108.12,108.50,6281600,18.93
1991-04-19,109.25,110.25,109.00,109.50,8437200,19.10
1991-04-18,110.00,110.75,109.37,109.75,5855200,19.14
1991-04-17,109.62,110.75,109.25,109.87,8356000,19.16
1991-04-16,107.00,109.25,106.75,109.25,8346800,19.06
1991-04-15,108.25,108.37,105.62,106.87,12107200,18.64
1991-04-12,111.00,111.00,108.12,108.50,14222000,18.93
1991-04-11,111.12,111.87,110.12,110.62,8858800,19.30
1991-04-10,111.37,111.62,110.00,111.25,7698800,19.40
1991-04-09,112.75,113.37,111.00,111.25,5395600,19.40
1991-04-08,112.37,113.50,112.00,113.00,3860400,19.71
1991-04-05,114.12,114.50,112.50,112.62,6080400,19.64
1991-04-04,113.62,114.75,112.12,113.50,7753200,19.80
1991-04-03,113.37,114.25,113.00,113.12,7363600,19.73
1991-04-02,112.50,113.50,111.12,113.25,9072400,19.75
1991-04-01,113.87,114.25,111.87,112.25,5692000,19.58
1991-03-28,114.00,114.37,112.87,113.87,6475200,19.86
1991-03-27,114.37,114.62,112.50,112.87,6818800,19.69
1991-03-26,113.50,114.62,113.37,113.87,5503200,19.86
1991-03-25,111.87,113.62,111.75,113.50,6387600,19.80
1991-03-22,112.00,112.62,111.25,111.62,11433200,19.47
1991-03-21,114.75,115.00,111.00,111.87,12931200,19.51
1991-03-20,115.00,115.37,113.50,114.12,16028400,19.91
1991-03-19,118.75,119.00,115.00,115.12,25338400,20.08
1991-03-18,126.37,128.13,126.25,127.87,5965200,22.30
1991-03-15,127.75,127.75,126.25,126.62,10766000,22.09
1991-03-14,129.25,130.75,126.50,128.13,7779600,22.35
1991-03-13,127.00,129.63,126.75,129.13,6017600,22.52
1991-03-12,128.88,129.25,126.50,127.00,8627200,22.15
1991-03-11,130.00,130.50,128.75,129.13,7217600,22.52
1991-03-08,133.13,133.63,131.00,131.25,5936000,22.89
1991-03-07,132.75,133.75,131.63,132.50,4770400,23.11
1991-03-06,134.38,134.88,132.63,132.88,8124000,23.18
1991-03-05,130.63,135.00,129.88,133.50,9935600,23.29
1991-03-04,131.25,132.50,129.88,130.63,4758400,22.79
1991-03-01,128.25,131.50,128.13,131.00,7432400,22.85
1991-02-28,131.25,131.50,127.50,128.75,8634000,22.46
1991-02-27,130.00,130.88,128.13,130.88,8164800,22.83
1991-02-26,132.75,133.00,129.75,129.75,8908400,22.63
1991-02-25,134.25,135.13,132.13,133.63,7578800,23.31
1991-02-22,135.63,137.00,132.63,133.25,9536400,23.24
1991-02-21,138.00,138.25,135.50,135.50,6262000,23.63
1991-02-20,138.25,138.75,137.88,137.88,7416800,24.05
1991-02-19,137.25,139.75,137.00,139.50,9112400,24.33
1991-02-15,135.50,137.88,135.38,137.38,10955600,23.96
1991-02-14,134.88,136.25,133.88,135.00,9941600,23.55
1991-02-13,132.38,135.00,132.25,134.63,7695200,23.48
1991-02-12,131.50,133.88,131.50,132.75,9489600,23.16
1991-02-11,129.88,132.50,129.63,132.38,7461200,23.09
1991-02-08,128.88,129.88,128.25,129.50,7006800,22.59
1991-02-07,130.00,131.00,128.38,128.50,10128000,22.41
1991-02-06,128.13,130.00,128.00,129.88,9678400,22.65
1991-02-05,127.25,128.50,127.00,128.50,8708400,22.41
1991-02-04,126.25,127.62,125.62,127.37,6212400,22.22
1991-02-01,126.50,127.62,125.62,126.87,7676400,21.92
1991-01-31,126.62,127.12,126.25,126.75,6873200,21.90
1991-01-30,124.75,127.00,124.62,127.00,10097200,21.94
1991-01-29,124.12,125.37,123.00,124.50,7796800,21.51
1991-01-28,122.50,125.00,122.37,124.25,9913200,21.47
1991-01-25,121.12,122.62,120.50,122.62,9764400,21.18
1991-01-24,120.00,121.62,119.87,121.00,11364800,20.90
1991-01-23,117.87,120.12,117.87,119.25,8844000,20.60
1991-01-22,119.37,119.62,117.75,118.00,7854800,20.39
1991-01-21,116.75,120.12,116.62,119.62,8806000,20.67
1991-01-18,115.25,118.25,114.87,117.62,18370000,20.32
1991-01-17,115.00,116.12,114.25,115.75,17321600,20.00
1991-01-16,107.25,109.25,106.62,109.12,6324000,18.85
1991-01-15,106.87,107.75,106.75,107.50,4672400,18.57
1991-01-14,106.87,107.12,105.50,106.75,6986000,18.44
1991-01-11,107.87,108.25,107.75,108.12,2434800,18.68
1991-01-10,107.62,108.37,107.25,108.37,3848000,18.72
1991-01-09,109.75,110.75,106.75,106.87,8312000,18.46
1991-01-08,110.37,110.37,108.75,109.00,6862000,18.83
1991-01-07,111.37,111.87,110.00,110.25,4757600,19.05
1991-01-04,112.75,113.00,111.87,112.12,4340400,19.37
1991-01-03,112.37,113.87,112.25,112.50,5229600,19.44
1991-01-02,112.87,113.75,112.12,112.12,4150800,19.37
1990-12-31,113.37,113.50,112.87,113.00,1845200,19.52
1990-12-28,113.62,113.87,113.25,113.37,2912800,19.59
1990-12-27,113.25,113.87,113.00,113.62,2856400,19.63
1990-12-26,114.00,114.25,113.50,113.50,1587200,19.61
1990-12-24,113.87,114.25,113.75,113.87,1365200,19.67
1990-12-21,114.00,114.37,113.37,113.87,8338400,19.67
1990-12-20,112.25,114.62,112.25,113.75,7584000,19.65
1990-12-19,113.00,114.00,112.12,112.75,9855600,19.48
1990-12-18,111.50,113.50,111.50,113.50,6467200,19.61
1990-12-17,110.87,111.75,110.62,111.50,3819600,19.26
1990-12-14,112.00,112.50,111.00,111.25,5740800,19.22
1990-12-13,114.37,114.62,112.87,112.87,4372400,19.50
1990-12-12,112.87,114.50,112.62,114.37,5887600,19.76
1990-12-11,113.00,113.12,112.37,112.87,3991600,19.50
1990-12-10,112.25,113.75,112.12,113.37,4695200,19.59
1990-12-07,111.50,112.87,110.75,112.50,7637600,19.44
1990-12-06,115.87,116.00,111.25,111.50,13558400,19.26
1990-12-05,114.12,114.87,113.75,114.62,5938000,19.80
1990-12-04,113.37,115.00,113.00,114.75,5831600,19.82
1990-12-03,114.50,114.50,113.00,113.37,6280800,19.59
1990-11-30,111.62,114.50,111.25,113.62,7217600,19.63
1990-11-29,112.50,112.87,111.62,112.00,4782800,19.35
1990-11-28,113.00,113.87,112.37,112.37,5276800,19.41
1990-11-27,113.87,114.12,112.62,113.50,6126000,19.61
1990-11-26,112.00,114.25,111.62,113.87,4661600,19.67
1990-11-23,113.87,114.25,112.62,112.62,1862000,19.46
1990-11-21,113.25,114.12,112.37,114.12,5251600,19.72
1990-11-20,114.75,115.12,113.25,113.37,8001200,19.59
1990-11-19,114.12,114.87,114.00,114.75,7443200,19.82
1990-11-16,113.00,114.12,112.00,113.62,9078800,19.63
1990-11-15,113.25,113.62,112.50,112.62,6158800,19.46
1990-11-14,112.50,114.00,112.50,113.50,7875600,19.61
1990-11-13,113.00,113.50,112.00,112.00,8526000,19.35
1990-11-12,110.87,113.25,110.75,113.00,14173200,19.52
1990-11-09,108.50,110.25,107.87,110.25,9096800,19.05
1990-11-08,106.50,107.62,106.25,107.50,6476800,18.57
1990-11-07,108.00,108.25,106.25,106.50,5603200,18.40
1990-11-06,107.87,109.00,107.62,107.87,6374000,18.64
1990-11-05,107.37,108.12,106.50,107.87,4834800,18.64
1990-11-02,107.25,108.62,107.25,108.37,7161200,18.51
1990-11-01,105.37,107.37,104.87,107.25,4935600,18.32
1990-10-31,106.50,106.62,104.75,105.50,5810000,18.02
1990-10-30,106.12,106.87,104.87,106.37,6556000,18.17
1990-10-29,106.50,107.87,105.12,106.00,5254400,18.11
1990-10-26,107.37,107.50,106.50,106.87,4984400,18.26
1990-10-25,109.00,109.25,106.62,108.12,6368000,18.47
1990-10-24,106.75,109.00,106.75,108.62,6477600,18.56
1990-10-23,107.37,108.25,106.62,106.75,5082800,18.24
1990-10-22,107.62,108.75,106.50,107.75,7673200,18.41
1990-10-19,105.25,109.00,104.62,107.62,10602400,18.39
1990-10-18,102.00,105.37,101.75,105.37,7466000,18.00
1990-10-17,99.50,101.62,99.37,100.75,5321200,17.21
1990-10-16,99.37,100.37,98.25,99.37,6760800,16.98
1990-10-15,100.62,100.87,96.25,99.25,12485600,16.96
1990-10-12,101.75,102.00,99.50,100.25,9232400,17.13
1990-10-11,103.75,103.87,99.75,101.00,12455200,17.25
1990-10-10,105.62,106.62,102.87,103.50,9034400,17.68
1990-10-09,108.37,108.62,105.37,105.37,5674400,18.00
1990-10-08,108.75,109.50,108.62,109.50,3605200,18.71
1990-10-05,106.50,109.00,106.00,108.25,6280000,18.49
1990-10-04,107.37,108.25,106.37,107.87,4648000,18.43
1990-10-03,108.25,109.00,107.12,107.37,4406800,18.34
1990-10-02,109.50,110.37,108.25,108.25,7572400,18.49
1990-10-01,107.12,109.50,107.12,109.00,7405200,18.62
1990-09-28,103.12,107.12,102.87,106.37,7900400,18.17
1990-09-27,105.75,106.62,102.87,104.37,6756400,17.83
1990-09-26,106.50,106.75,104.25,105.37,6977600,18.00
1990-09-25,105.25,106.50,104.87,106.37,6181200,18.17
1990-09-24,106.25,106.25,104.50,105.00,7974800,17.94
1990-09-21,107.62,107.87,105.50,106.75,8846000,18.24
1990-09-20,108.12,109.00,106.62,107.87,4854000,18.43
1990-09-19,107.87,109.25,107.50,108.37,8756400,18.51
1990-09-18,105.25,107.62,105.12,107.25,6796800,18.32
1990-09-17,104.25,105.75,104.12,105.12,3579600,17.96
1990-09-14,104.87,105.00,103.62,104.37,5390400,17.83
1990-09-13,107.75,107.75,104.75,105.00,4308000,17.94
1990-09-12,108.37,108.37,107.12,107.87,4771600,18.43
1990-09-11,106.37,107.75,105.87,107.50,5752800,18.36
1990-09-10,106.50,107.62,105.50,105.87,6437600,18.09
1990-09-07,101.87,105.50,101.87,105.50,6538800,18.02
1990-09-06,102.87,103.50,101.50,102.37,5388000,17.49
1990-09-05,102.87,103.87,102.25,102.50,5810400,17.51
1990-09-04,101.00,102.62,100.75,102.50,4802000,17.51
1990-08-31,101.62,101.87,100.37,101.87,3541600,17.40
1990-08-30,103.87,104.12,101.37,101.75,4320400,17.38
1990-08-29,103.50,104.37,102.75,103.87,4578800,17.74
1990-08-28,103.87,104.12,103.37,103.62,3872400,17.70
1990-08-27,103.00,104.37,102.75,104.37,6300400,17.83
1990-08-24,98.50,101.00,97.87,100.37,8158400,17.15
1990-08-23,96.75,98.37,96.50,96.87,9709600,16.55
1990-08-22,100.75,101.00,98.87,99.00,7892000,16.91
1990-08-21,100.62,101.75,99.75,100.50,9559600,17.17
1990-08-20,102.00,102.75,101.87,102.25,4955200,17.47
1990-08-17,103.00,103.37,100.75,101.37,10562400,17.32
1990-08-16,104.25,105.75,103.75,103.75,8125600,17.72
1990-08-15,105.12,105.25,104.50,105.00,6059600,17.94
1990-08-14,103.62,105.12,103.12,104.37,6623600,17.83
1990-08-13,101.50,104.00,101.00,103.75,6331200,17.72
1990-08-10,103.25,103.62,101.50,102.00,5794000,17.43
1990-08-09,103.50,103.87,103.00,103.25,5054800,17.64
1990-08-08,103.00,103.87,102.87,103.12,7539200,17.62
1990-08-07,104.62,105.00,102.50,103.00,8947200,17.60
1990-08-06,103.87,104.37,102.50,103.87,9140000,17.74
1990-08-03,109.25,109.50,103.75,108.12,14196800,18.26
1990-08-02,109.00,110.75,109.00,109.75,7474800,18.54
1990-08-01,111.87,112.37,110.62,111.62,6841200,18.86
1990-07-31,112.37,112.87,110.62,111.50,5477200,18.83
1990-07-30,110.75,112.37,110.50,112.12,5922800,18.94
1990-07-27,112.75,112.75,110.62,111.37,7385200,18.81
1990-07-26,114.62,114.62,112.25,113.12,5483600,19.11
1990-07-25,114.50,115.50,114.25,114.75,5458800,19.38
1990-07-24,115.87,116.00,113.62,114.75,6158000,19.38
1990-07-23,117.75,117.75,114.12,115.87,8573200,19.57
1990-07-20,120.12,120.25,117.50,117.62,7034400,19.87
1990-07-19,119.62,120.12,118.75,120.00,5743200,20.27
1990-07-18,120.87,121.62,119.87,119.87,6736400,20.25
1990-07-17,122.50,122.50,119.87,120.75,6742800,20.40
1990-07-16,122.00,123.12,121.25,122.37,8924400,20.67
1990-07-13,120.62,122.12,120.25,121.00,8621600,20.44
1990-07-12,119.00,120.37,118.75,120.00,6945600,20.27
1990-07-11,118.12,119.25,117.87,119.12,4100000,20.12
1990-07-10,119.25,119.75,117.75,117.75,4976000,19.89
1990-07-09,118.12,119.25,117.87,119.00,3667200,20.10
1990-07-06,117.12,118.50,117.00,118.00,2834400,19.93
1990-07-05,117.50,117.62,116.87,117.37,3399200,19.83
1990-07-03,118.62,118.75,117.62,117.62,2336400,19.87
1990-07-02,117.50,118.75,117.37,118.50,3664000,20.02
1990-06-29,117.62,118.12,117.37,117.50,3414800,19.85
1990-06-28,118.25,118.37,117.50,117.62,3215200,19.87
1990-06-27,116.87,118.12,116.75,118.00,4606800,19.93
1990-06-26,117.62,118.00,116.50,116.75,5017600,19.72
1990-06-25,116.62,117.25,116.50,116.62,4504800,19.70
1990-06-22,119.00,119.50,116.25,116.25,4800400,19.64
1990-06-21,118.00,119.12,117.50,119.12,4004800,20.12
1990-06-20,118.75,119.12,117.25,118.00,4044800,19.93
1990-06-19,118.87,119.12,117.87,118.75,5782400,20.06
1990-06-18,120.25,120.75,118.62,118.62,5968000,20.04
1990-06-15,120.37,121.25,120.12,120.37,8447600,20.33
1990-06-14,121.25,121.87,120.12,120.87,6793200,20.42
1990-06-13,120.50,122.12,120.25,121.37,8964000,20.50
1990-06-12,120.12,120.87,119.25,120.25,5504800,20.31
1990-06-11,118.62,120.25,118.62,119.87,4326800,20.25
1990-06-08,120.87,120.87,118.62,118.75,5725200,20.06
1990-06-07,121.25,121.50,119.75,120.62,5949600,20.38
1990-06-06,120.37,122.25,120.37,120.62,6174000,20.38
1990-06-05,120.50,121.87,120.12,120.75,9407600,20.40
1990-06-04,119.50,120.87,119.25,120.37,5193200,20.33
1990-06-01,120.50,120.75,119.00,119.50,6168000,20.19
1990-05-31,119.75,120.87,119.50,120.00,7963600,20.27
1990-05-30,120.00,122.12,119.62,120.87,11428000,20.42
1990-05-29,117.00,119.87,116.75,119.75,7840400,20.23
1990-05-25,117.62,118.00,116.12,116.25,4594800,19.64
1990-05-24,118.75,118.87,117.87,118.75,5781200,20.06
1990-05-23,117.50,118.75,117.25,118.75,6812400,20.06
1990-05-22,117.50,117.75,116.62,117.75,7734400,19.89
1990-05-21,115.12,117.37,115.12,117.00,6942400,19.76
1990-05-18,115.87,116.25,115.25,115.37,7080800,19.49
1990-05-17,115.87,116.25,115.12,116.12,6090400,19.62
1990-05-16,115.25,115.75,114.62,115.37,7046000,19.49
1990-05-15,113.87,115.62,113.75,115.62,5944000,19.53
1990-05-14,114.12,115.50,114.00,114.25,9242400,19.30
1990-05-11,113.62,114.50,113.00,114.00,10189200,19.26
1990-05-10,111.37,112.87,111.25,112.37,7253200,18.98
1990-05-09,110.75,111.25,110.37,111.25,4860000,18.79
1990-05-08,110.50,111.00,110.37,110.75,4962000,18.71
1990-05-07,110.50,111.37,110.25,110.50,5220800,18.67
1990-05-04,108.62,110.62,108.25,110.50,6049200,18.67
1990-05-03,109.50,110.12,109.12,109.25,6674800,18.25
1990-05-02,108.00,109.12,108.00,109.12,4866400,18.23
1990-05-01,109.50,109.62,107.87,108.00,4664800,18.04
1990-04-30,107.00,109.25,107.00,109.00,6451600,18.21
1990-04-27,109.00,109.00,107.37,107.37,3926400,17.94
1990-04-26,109.87,110.00,108.50,108.75,5529200,18.17
1990-04-25,109.25,110.12,109.12,109.37,4693600,18.27
1990-04-24,109.62,110.37,108.87,108.87,5226400,18.19
1990-04-23,109.00,109.50,108.62,109.37,5400800,18.27
1990-04-20,109.37,109.50,108.25,109.37,6626000,18.27
1990-04-19,109.50,110.25,109.12,109.12,6110000,18.23
1990-04-18,110.87,110.87,109.50,109.87,6124000,18.35
1990-04-17,110.50,111.25,109.87,111.12,7657600,18.56
1990-04-16,110.00,111.25,110.00,110.87,16482800,18.52
1990-04-12,107.12,108.00,107.00,107.12,3686400,17.89
1990-04-11,106.12,106.50,105.87,106.37,2580800,17.77
1990-04-10,105.25,106.37,105.12,105.87,3739200,17.69
1990-04-09,105.62,105.87,105.25,105.50,3131200,17.62
1990-04-06,106.25,106.37,105.25,105.87,3009200,17.69
1990-04-05,106.75,106.87,105.87,106.12,3473600,17.73
1990-04-04,106.62,107.75,105.87,106.50,6864800,17.79
1990-04-03,106.00,106.75,106.00,106.62,4201600,17.81
1990-04-02,105.12,105.87,105.00,105.87,5193200,17.69
1990-03-30,106.37,106.75,105.62,106.12,5704000,17.73
1990-03-29,106.00,106.87,105.75,106.00,5656800,17.71
1990-03-28,104.25,105.87,103.75,105.87,5824400,17.69
1990-03-27,103.62,104.75,103.37,104.50,5292800,17.46
1990-03-26,105.50,105.75,104.12,104.12,3350000,17.39
1990-03-23,106.00,106.12,104.87,105.00,4597600,17.54
1990-03-22,107.00,107.50,105.50,106.50,4801200,17.79
1990-03-21,108.50,108.50,107.12,107.25,3389200,17.92
1990-03-20,108.87,109.37,107.87,108.00,7406400,18.04
1990-03-19,108.12,109.12,107.37,109.00,6428800,18.21
1990-03-16,107.75,108.75,107.37,108.62,10296400,18.15
1990-03-15,106.62,107.37,106.50,107.00,5328000,17.87
1990-03-14,106.87,107.00,105.62,106.25,4990800,17.75
1990-03-13,107.50,108.25,106.25,106.25,8300800,17.75
1990-03-12,106.50,107.75,106.25,107.75,6051200,18.00
1990-03-09,107.00,107.37,106.25,106.50,7003200,17.79
1990-03-08,106.00,107.37,106.00,107.00,6947600,17.87
1990-03-07,106.00,106.25,105.25,105.50,6158400,17.62
1990-03-06,105.25,105.75,104.25,105.75,5100800,17.67
1990-03-05,104.87,105.87,104.62,105.00,5509200,17.54
1990-03-02,104.00,105.37,104.00,104.87,5690000,17.52
1990-03-01,103.75,104.37,103.37,104.00,4490800,17.37
1990-02-28,103.62,104.62,103.12,103.87,5761200,17.35
1990-02-27,104.12,105.50,103.62,103.75,6890800,17.33
1990-02-26,103.00,104.12,102.50,104.00,5486000,17.37
1990-02-23,102.75,103.87,102.00,102.62,6251600,17.14
1990-02-22,105.00,105.50,103.25,103.25,9185600,17.25
1990-02-21,102.25,105.12,102.00,104.87,8096400,17.52
1990-02-20,102.62,103.12,102.25,102.87,5599600,17.18
1990-02-16,104.50,104.50,103.37,103.50,8805600,17.29
1990-02-15,104.12,104.62,103.75,103.75,5704000,17.33
1990-02-14,103.37,104.25,103.25,103.75,6006800,17.33
1990-02-13,101.87,103.25,101.25,103.25,7168400,17.25
1990-02-12,102.37,102.37,100.62,101.12,4766400,16.89
1990-02-09,102.87,103.25,102.00,102.50,5061600,17.12
1990-02-08,103.62,103.87,101.87,102.75,7932000,17.16
1990-02-07,100.75,103.75,100.62,103.12,12057600,17.23
1990-02-06,99.62,101.37,98.62,101.00,10808000,16.87
1990-02-05,97.62,99.87,97.50,99.62,5299200,16.64
1990-02-02,97.87,98.75,97.87,98.37,6064400,16.23
1990-02-01,98.62,99.75,97.75,97.75,6903600,16.13
1990-01-31,98.00,98.62,97.62,98.62,8452000,16.27
1990-01-30,97.37,97.62,95.75,97.25,8646800,16.05
1990-01-29,97.37,97.75,95.50,97.25,5153600,16.05
1990-01-26,96.12,97.25,95.12,96.87,7345600,15.98
1990-01-25,97.87,97.87,95.00,95.87,6792400,15.82
1990-01-24,95.75,97.87,95.50,97.50,9820400,16.09
1990-01-23,97.00,98.25,96.62,96.75,5922800,15.96
1990-01-22,98.75,99.12,96.50,96.62,6882800,15.94
1990-01-19,99.75,99.87,98.50,98.62,6594800,16.27
1990-01-18,98.00,99.62,97.62,99.50,6926400,16.42
1990-01-17,100.37,100.87,98.37,98.87,8926000,16.31
1990-01-16,97.50,100.37,97.50,100.12,8220400,16.52
1990-01-15,97.62,98.37,97.25,98.12,4035600,16.19
1990-01-12,98.62,99.25,97.62,97.87,5390800,16.15
1990-01-11,99.50,100.37,99.37,99.87,5905600,16.48
1990-01-10,99.50,100.00,98.62,99.00,5945600,16.33
1990-01-09,100.50,101.25,99.37,99.37,7048000,16.40
1990-01-08,99.25,100.87,99.25,100.37,4625200,16.56
1990-01-05,99.87,101.62,99.50,99.75,7570000,16.46
1990-01-04,99.00,100.37,98.87,100.00,9674800,16.50
1990-01-03,98.75,99.50,98.37,98.87,9464000,16.31
1990-01-02,94.75,98.12,94.50,98.00,7041600,16.17
1989-12-29,94.25,94.62,94.00,94.12,6549600,15.53
1989-12-28,94.87,95.12,94.00,94.12,4769200,15.53
1989-12-27,94.75,95.37,94.50,94.75,4662800,15.63
1989-12-26,95.12,95.50,94.25,94.50,2728800,15.59
1989-12-22,95.25,95.75,95.12,95.37,4020400,15.74
1989-12-21,94.50,95.37,94.37,95.12,7221600,15.69
1989-12-20,94.87,95.12,93.87,94.62,6065200,15.61
1989-12-19,93.62,95.25,93.37,94.75,8968800,15.63
1989-12-18,94.62,95.25,93.37,93.62,7727600,15.45
1989-12-15,95.25,95.25,94.00,95.00,12173200,15.67
1989-12-14,95.12,95.50,95.00,95.12,5546000,15.69
1989-12-13,96.87,97.37,95.62,95.87,5335600,15.82
1989-12-12,96.12,97.00,95.62,97.00,8408400,16.00
1989-12-11,96.62,96.75,95.50,96.12,6948800,15.86
1989-12-08,98.00,98.12,96.50,96.87,4910400,15.98
1989-12-07,98.87,99.25,97.62,98.00,5524800,16.17
1989-12-06,99.00,99.25,98.50,98.62,5335200,16.27
1989-12-05,101.75,101.87,99.62,99.62,8866800,16.44
1989-12-04,97.37,99.50,97.37,99.25,8107600,16.38
1989-12-01,97.62,98.12,96.87,97.12,5736800,16.02
1989-11-30,97.50,98.12,96.87,97.62,4005200,16.11
1989-11-29,98.50,98.62,97.50,97.75,3826000,16.13
1989-11-28,99.12,99.37,98.50,98.87,4630800,16.31
1989-11-27,100.50,100.75,98.25,99.37,4981600,16.40
1989-11-24,100.25,100.75,100.25,100.37,2555200,16.56
1989-11-22,99.62,100.50,99.37,100.12,4517600,16.52
1989-11-21,99.00,99.75,98.50,99.50,4511600,16.42
1989-11-20,99.12,99.37,98.00,98.75,4998800,16.29
1989-11-17,97.00,99.75,96.75,99.12,9109200,16.35
1989-11-16,98.00,98.25,96.00,97.12,7245200,16.02
1989-11-15,98.37,98.50,97.12,97.87,5221200,16.15
1989-11-14,98.75,99.25,97.75,98.00,6759600,16.17
1989-11-13,98.37,98.87,97.75,98.25,5713600,16.21
1989-11-10,97.87,98.62,97.62,98.12,5310400,16.19
1989-11-09,96.87,97.50,96.50,97.37,6111600,16.07
1989-11-08,97.62,98.00,96.75,96.75,6315200,15.96
1989-11-07,96.50,97.75,96.25,97.37,5996400,16.07
1989-11-06,98.12,98.12,96.50,96.62,8018400,15.94
1989-11-03,97.87,98.87,97.87,98.50,4481600,16.25
1989-11-02,99.12,99.62,96.75,97.87,10778000,16.15
1989-11-01,100.25,100.37,99.62,100.00,7224400,16.30
1989-10-31,100.00,101.37,99.87,100.25,7036000,16.34
1989-10-30,100.50,100.75,99.37,99.50,4741600,16.22
1989-10-27,100.25,100.87,99.50,99.87,8436400,16.28
1989-10-26,101.12,101.75,100.50,100.75,6823600,16.42
1989-10-25,101.75,102.75,101.75,101.87,4377200,16.60
1989-10-24,103.25,104.50,101.00,103.00,8082000,16.79
1989-10-23,104.25,104.75,103.37,103.50,5800000,16.87
1989-10-20,104.12,104.62,103.50,104.25,7726400,16.99
1989-10-19,103.50,105.37,103.12,104.12,8906400,16.97
1989-10-18,101.75,103.00,101.50,101.75,6253200,16.59
1989-10-17,102.00,102.87,100.50,102.25,11628400,16.67
1989-10-16,98.50,107.75,97.75,103.00,21450800,16.79
1989-10-13,107.37,108.00,99.87,102.00,9716800,16.63
1989-10-12,107.62,107.75,107.25,107.62,4170400,17.54
1989-10-11,108.00,108.25,107.50,107.75,4696400,17.56
1989-10-10,109.25,109.37,107.87,108.25,4258000,17.64
1989-10-09,107.75,109.25,107.75,109.25,3172000,17.81
1989-10-06,107.50,108.12,107.12,107.50,5562800,17.52
1989-10-05,108.75,109.12,107.00,107.50,6962000,17.52
1989-10-04,106.00,108.25,106.00,108.25,12170000,17.64
1989-10-03,108.12,108.25,105.62,106.00,11879200,17.28
1989-10-02,109.37,109.75,108.37,108.62,6179600,17.71
1989-09-29,109.00,109.37,108.62,109.25,8686000,17.81
1989-09-28,111.12,111.25,107.75,109.00,15702800,17.77
1989-09-27,111.00,112.50,111.00,111.50,22626000,18.17
1989-09-26,116.75,117.75,116.62,117.50,5478800,19.15
1989-09-25,116.75,117.87,116.12,116.25,4562000,18.95
1989-09-22,116.37,116.87,116.12,116.50,2908000,18.99
1989-09-21,116.00,117.25,116.00,116.12,4774000,18.93
1989-09-20,116.00,116.37,115.75,116.00,3857600,18.91
1989-09-19,116.37,116.50,116.00,116.00,4152000,18.91
1989-09-18,115.62,116.12,115.37,116.12,3597600,18.93
1989-09-15,115.62,116.25,115.12,115.50,8215200,18.83
1989-09-14,115.37,115.87,115.00,115.75,4278000,18.87
1989-09-13,117.00,117.50,115.37,115.37,6668000,18.81
1989-09-12,116.12,117.25,116.12,116.87,4316800,19.05
1989-09-11,115.87,116.37,115.37,116.25,3786400,18.95
1989-09-08,115.87,116.37,115.00,116.00,4693600,18.91
1989-09-07,117.00,117.00,115.87,116.25,4564800,18.95
1989-09-06,117.62,117.62,116.00,116.75,4422400,19.03
1989-09-05,117.50,118.75,117.37,117.75,6833200,19.19
1989-09-01,116.87,118.25,116.87,117.37,4199200,19.13
1989-08-31,117.25,117.62,116.87,117.12,3756000,19.09
1989-08-30,116.50,117.50,116.12,116.87,6039200,19.05
1989-08-29,117.75,118.37,116.00,116.37,5335200,18.97
1989-08-28,116.00,118.12,115.37,118.00,6726400,19.23
1989-08-25,116.00,116.50,115.62,116.12,5590400,18.93
1989-08-24,113.87,116.12,113.25,116.00,10243200,18.91
1989-08-23,113.87,114.12,112.75,114.00,4057600,18.58
1989-08-22,113.12,113.87,112.50,113.62,6304000,18.52
1989-08-21,115.00,115.37,113.00,113.00,4914000,18.42
1989-08-18,114.75,115.50,114.75,115.12,5214800,18.76
1989-08-17,115.50,115.75,114.37,114.75,4374800,18.70
1989-08-16,116.25,116.37,115.12,115.50,4097600,18.83
1989-08-15,116.50,116.50,115.37,116.25,4409600,18.95
1989-08-14,115.00,116.50,114.75,116.12,5942400,18.93
1989-08-11,118.00,118.25,114.87,115.50,7165200,18.83
1989-08-10,116.87,118.25,116.12,117.50,5542000,19.15
1989-08-09,118.00,119.12,117.12,117.12,6479200,19.09
1989-08-08,117.87,119.37,117.75,118.25,10592800,19.27
1989-08-07,116.50,117.62,115.75,117.37,8838000,19.13
1989-08-04,113.37,115.75,113.25,115.50,9625600,18.83
1989-08-03,112.75,114.00,112.62,113.75,8900000,18.54
1989-08-02,114.75,115.00,113.62,114.00,6328400,18.38
1989-08-01,115.50,116.50,114.50,114.62,7968000,18.48
1989-07-31,113.62,115.25,113.62,115.00,5461200,18.55
1989-07-28,113.25,114.25,113.12,113.37,4750800,18.28
1989-07-27,112.50,113.00,111.87,113.00,6232400,18.22
1989-07-26,111.37,112.62,110.62,112.50,8783600,18.14
1989-07-25,113.62,114.37,112.50,112.75,4400800,18.18
1989-07-24,113.87,114.12,113.37,113.50,3789600,18.30
1989-07-21,112.50,114.37,112.50,114.12,6610800,18.40
1989-07-20,114.00,114.62,112.75,112.75,5055200,18.18
1989-07-19,115.25,115.50,114.12,114.37,5478400,18.44
1989-07-18,116.12,116.75,114.50,114.75,6050400,18.51
1989-07-17,114.50,116.50,114.50,116.00,5684800,18.71
1989-07-14,114.75,115.00,113.62,114.75,5793200,18.51
1989-07-13,114.75,115.25,114.25,114.87,4674400,18.53
1989-07-12,113.62,115.12,113.37,114.75,4613600,18.51
1989-07-11,115.50,115.87,113.62,113.87,6970000,18.36
1989-07-10,112.37,115.00,112.25,114.62,7008400,18.48
1989-07-07,111.87,112.75,111.25,112.12,4863200,18.08
1989-07-06,112.37,112.37,111.37,111.62,3357200,18.00
1989-07-05,111.75,112.75,111.25,112.00,4124400,18.06
1989-07-03,112.50,112.50,111.75,112.25,2451200,18.10
1989-06-30,111.75,112.12,109.62,111.87,7298800,18.04
1989-06-29,113.12,113.25,111.25,111.50,6438000,17.98
1989-06-28,114.25,115.12,113.12,113.87,6776800,18.36
1989-06-27,112.50,114.50,112.37,114.37,9717200,18.44
1989-06-26,111.25,112.75,110.87,112.00,6836400,18.06
1989-06-23,110.00,111.12,109.62,110.87,8511600,17.88
1989-06-22,109.62,109.87,108.50,109.12,6168400,17.60
1989-06-21,109.87,110.37,109.37,109.75,5136400,17.70
1989-06-20,110.25,111.25,109.37,109.50,4722000,17.66
1989-06-19,109.62,110.50,109.62,110.37,4937600,17.80
1989-06-16,108.87,109.62,108.37,109.50,10901200,17.66
1989-06-15,110.37,110.50,108.50,109.37,6276400,17.64
1989-06-14,111.25,111.50,109.62,110.37,4780800,17.80
1989-06-13,109.00,111.62,108.50,111.00,9296000,17.90
1989-06-12,107.50,109.00,107.50,108.87,7675200,17.56
1989-06-09,109.00,109.50,108.37,108.37,5567200,17.48
1989-06-08,109.62,109.62,108.75,109.25,5085600,17.62
1989-06-07,109.75,110.37,109.12,109.50,4569200,17.66
1989-06-06,109.12,109.75,108.62,109.62,7084400,17.68
1989-06-05,110.12,110.12,108.75,109.00,5078800,17.58
1989-06-02,110.50,110.87,109.62,110.12,6460800,17.76
1989-06-01,109.50,110.75,109.50,110.00,5605600,17.74
1989-05-31,108.12,110.12,107.87,109.62,6944400,17.68
1989-05-30,109.62,109.75,107.50,108.25,6532400,17.46
1989-05-26,109.62,110.00,109.25,109.50,3366400,17.66
1989-05-25,109.50,110.25,109.50,109.62,3919200,17.68
1989-05-24,109.50,110.12,109.37,109.75,6724000,17.70
1989-05-23,109.25,109.87,109.12,109.50,8030400,17.66
1989-05-22,111.62,111.87,109.25,109.87,7728000,17.72
1989-05-19,112.25,112.50,110.87,111.12,11465200,17.92
1989-05-18,110.75,112.50,110.62,112.00,6972000,18.06
1989-05-17,111.37,111.87,110.25,111.50,7227600,17.98
1989-05-16,112.50,113.12,111.25,111.37,8015200,17.96
1989-05-15,110.87,112.87,110.62,112.75,8061200,18.18
1989-05-12,111.00,111.25,110.25,110.75,6883600,17.86
1989-05-11,109.87,109.87,109.00,109.12,4770400,17.60
1989-05-10,110.00,110.25,109.62,109.62,5157600,17.68
1989-05-09,109.37,110.12,109.12,109.75,6089600,17.70
1989-05-08,109.12,109.75,108.62,109.50,5288000,17.66
1989-05-05,111.25,111.37,109.12,109.37,5777200,17.64
1989-05-04,110.50,111.12,110.25,110.62,3936000,17.84
1989-05-03,112.25,112.50,111.50,111.50,5728800,17.79
1989-05-02,113.62,113.75,112.37,112.37,3744000,17.93
1989-05-01,113.00,113.62,112.87,113.37,4713200,18.08
1989-04-28,114.62,114.62,114.00,114.12,4438000,18.20
1989-04-27,114.62,115.75,114.25,114.62,7433600,18.28
1989-04-26,114.50,114.75,113.50,114.50,5206400,18.26
1989-04-25,114.00,115.12,113.37,114.50,8021200,18.26
1989-04-24,113.50,114.37,113.12,113.50,5777200,18.11
1989-04-21,112.50,113.50,112.12,113.50,6157600,18.11
1989-04-20,112.62,112.87,111.00,112.37,4931600,17.93
1989-04-19,112.50,113.12,112.12,112.37,5820400,17.93
1989-04-18,112.25,113.12,112.12,113.00,6229600,18.03
1989-04-17,110.75,111.75,110.75,111.37,3648800,17.77
1989-04-14,110.50,112.00,110.50,110.87,7160800,17.69
1989-04-13,110.75,111.00,108.87,109.25,3826800,17.43
1989-04-12,111.87,112.25,110.87,111.12,4037600,17.73
1989-04-11,110.25,111.37,110.00,111.12,4747600,17.73
1989-04-10,109.50,110.25,109.50,110.00,3378400,17.55
1989-04-07,107.75,110.25,107.75,109.75,6426800,17.51
1989-04-06,107.37,108.25,107.12,108.00,4009600,17.23
1989-04-05,107.12,108.00,107.12,107.75,5808000,17.19
1989-04-04,108.00,108.50,106.25,107.12,9346800,17.09
1989-04-03,109.25,109.50,108.50,108.50,5124000,17.31
1989-03-31,109.00,109.50,109.00,109.12,4478800,17.41
1989-03-30,109.62,109.75,108.25,108.75,6609600,17.35
1989-03-29,109.75,110.37,109.12,109.62,4898400,17.49
1989-03-28,110.62,110.87,109.37,110.00,4989600,17.55
1989-03-27,109.50,110.37,109.00,110.12,5455200,17.57
1989-03-23,109.75,110.25,108.50,109.62,8062000,17.49
1989-03-22,108.25,109.37,107.62,109.25,10378800,17.43
1989-03-21,110.37,110.50,109.75,110.12,13825200,17.57
1989-03-20,111.12,111.37,109.00,109.50,15914400,17.47
1989-03-17,115.62,116.50,111.37,112.50,18744400,17.95
1989-03-16,117.37,118.75,117.25,118.12,9067600,18.84
1989-03-15,117.75,118.75,117.00,117.00,6606000,18.66
1989-03-14,119.25,119.37,117.62,117.87,4679600,18.80
1989-03-13,118.12,119.62,118.12,118.87,5710400,18.96
1989-03-10,118.25,118.50,117.12,118.25,7144400,18.86
1989-03-09,119.62,119.87,118.12,118.62,5651600,18.92
1989-03-08,119.62,120.62,119.50,119.62,5387200,19.08
1989-03-07,121.00,121.12,119.37,119.87,7507200,19.12
1989-03-06,121.37,121.62,120.62,121.50,5311200,19.38
1989-03-03,120.62,121.00,120.12,120.87,3786400,19.28
1989-03-02,119.75,120.87,119.75,120.50,5352000,19.22
1989-03-01,122.12,122.37,119.12,119.87,5998400,19.12
1989-02-28,121.75,122.25,121.37,121.50,4885600,19.38
1989-02-27,121.25,121.87,120.62,121.62,7054400,19.40
1989-02-24,123.37,123.50,121.12,121.12,6991600,19.32
1989-02-23,122.75,123.62,122.62,123.37,6268800,19.68
1989-02-22,125.25,125.50,123.25,123.37,5408000,19.68
1989-02-21,125.62,126.00,125.00,125.50,4401200,20.02
1989-02-17,125.87,126.62,125.25,125.25,5346800,19.98
1989-02-16,126.87,126.87,125.00,125.87,5086400,20.08
1989-02-15,124.87,127.12,124.87,127.00,6428800,20.26
1989-02-14,126.62,126.75,124.75,124.75,4462400,19.90
1989-02-13,125.75,126.25,124.75,126.00,5232800,20.10
1989-02-10,125.75,126.62,125.00,125.00,7702400,19.94
1989-02-09,126.37,127.50,126.00,126.37,6344000,20.16
1989-02-08,128.13,128.38,126.87,127.00,6115200,20.26
1989-02-07,126.25,128.63,126.25,127.62,6187200,20.36
1989-02-06,127.25,127.87,126.25,126.62,4803600,20.20
1989-02-03,128.00,128.88,126.87,127.75,6214400,20.38
1989-02-02,128.75,129.88,127.87,128.38,6789200,20.48
1989-02-01,129.75,130.88,129.25,129.63,8673600,20.50
1989-01-31,128.75,130.88,127.37,130.63,9513600,20.66
1989-01-30,127.37,129.25,127.25,128.75,8241600,20.36
1989-01-27,126.75,127.87,126.37,126.87,11902000,20.07
1989-01-26,123.12,127.00,123.12,126.00,10243600,19.93
1989-01-25,124.25,124.37,123.00,123.25,5668800,19.49
1989-01-24,122.37,124.62,122.12,124.25,5570800,19.65
1989-01-23,123.50,124.12,122.12,122.37,3827600,19.35
1989-01-20,124.00,124.37,123.50,123.62,4065200,19.55
1989-01-19,124.87,125.37,123.75,124.25,6982400,19.65
1989-01-18,123.87,125.00,122.12,125.00,7882400,19.77
1989-01-17,123.87,124.50,123.50,123.87,4710800,19.59
1989-01-16,123.62,125.12,123.37,124.25,4996000,19.65
1989-01-13,123.12,123.75,122.37,123.37,4678000,19.51
1989-01-12,122.50,124.12,122.25,123.12,7927600,19.47
1989-01-11,121.12,122.25,120.75,122.25,3848800,19.34
1989-01-10,122.12,122.50,120.87,121.12,4294800,19.16
1989-01-09,121.62,122.37,121.50,122.00,4604400,19.30
1989-01-06,122.50,122.75,121.37,121.87,5104000,19.28
1989-01-05,122.50,123.12,122.00,122.25,5778400,19.34
1989-01-04,121.50,122.62,121.25,122.50,5089600,19.38
1989-01-03,121.87,122.25,120.62,121.00,5776000,19.14
1988-12-30,123.50,123.62,121.62,121.87,2365600,19.28
1988-12-29,122.50,124.00,122.50,123.25,3085200,19.49
1988-12-28,123.00,123.12,121.87,122.50,2332800,19.38
1988-12-27,123.00,123.87,122.62,123.12,2300000,19.47
1988-12-23,123.00,123.50,122.75,123.37,1851600,19.51
1988-12-22,122.87,123.25,122.37,122.50,3188000,19.38
1988-12-21,123.12,123.62,122.75,123.00,4829600,19.45
1988-12-20,123.87,124.12,123.00,123.25,8422400,19.49
1988-12-19,121.25,123.25,121.12,122.75,5688000,19.41
1988-12-16,121.25,121.87,121.12,121.25,8028400,19.18
1988-12-15,121.37,121.62,120.25,121.00,3701600,19.14
1988-12-14,120.37,121.75,120.25,120.50,4783200,19.06
1988-12-13,120.25,120.75,119.50,120.75,3838400,19.10
1988-12-12,120.50,121.87,120.12,120.50,3583200,19.06
1988-12-09,119.62,120.75,119.62,120.37,4513200,19.04
1988-12-08,120.62,121.37,119.37,119.37,3638400,18.88
1988-12-07,121.87,122.75,120.87,121.00,5619200,19.14
1988-12-06,120.87,122.12,120.50,122.12,5074000,19.32
1988-12-05,119.50,121.62,119.50,120.87,5518000,19.12
1988-12-02,117.62,119.37,117.62,119.25,5431200,18.86
1988-12-01,118.37,118.75,117.75,118.25,3590800,18.70
1988-11-30,119.25,119.75,118.25,118.50,5083600,18.74
1988-11-29,119.37,119.75,117.62,119.37,6780800,18.88
1988-11-28,116.25,119.75,116.25,118.87,5970400,18.80
1988-11-25,116.75,116.75,116.00,116.00,2644000,18.35
1988-11-23,117.25,118.50,117.00,118.00,3122400,18.66
1988-11-22,115.50,117.25,115.37,117.00,4103200,18.51
1988-11-21,115.50,115.62,114.12,115.62,4057600,18.29
1988-11-18,115.87,116.12,115.37,115.75,4562000,18.31
1988-11-17,115.75,116.00,114.87,115.50,4945200,18.27
1988-11-16,117.50,117.50,114.50,115.50,7426000,18.27
1988-11-15,117.25,118.12,117.00,117.50,4088000,18.58
1988-11-14,117.25,117.50,116.37,117.12,5311600,18.52
1988-11-11,119.00,119.25,116.37,116.62,5540800,18.45
1988-11-10,119.75,120.37,119.62,119.75,4514000,18.94
1988-11-09,119.50,120.00,118.50,119.87,5564400,18.96
1988-11-08,119.62,120.62,119.37,119.75,4466400,18.94
1988-11-07,120.00,120.12,118.62,119.12,5756800,18.84
1988-11-04,120.37,121.37,120.25,120.25,6867200,19.02
1988-11-03,122.87,122.87,122.12,122.25,3634400,19.16
1988-11-02,123.62,123.87,121.75,122.87,4096000,19.26
1988-11-01,122.87,124.37,122.50,124.00,5109600,19.44
1988-10-31,120.25,122.87,120.25,122.62,5066800,19.22
1988-10-28,120.75,121.25,120.37,120.75,3808800,18.93
1988-10-27,121.25,121.25,119.50,120.25,5396800,18.85
1988-10-26,122.50,122.50,121.50,121.62,3657200,19.06
1988-10-25,123.25,123.50,122.25,122.87,4112000,19.26
1988-10-24,124.62,124.62,123.12,123.12,4093200,19.30
1988-10-21,124.62,124.62,123.62,124.37,7736800,19.49
1988-10-20,122.62,124.87,122.37,124.87,6826800,19.57
1988-10-19,124.25,124.75,120.50,122.37,8982400,19.18
1988-10-18,121.25,124.37,121.12,124.37,7079200,19.49
1988-10-17,119.62,121.87,119.37,121.12,4368000,18.98
1988-10-14,119.87,120.25,119.37,119.75,8980000,18.77
1988-10-13,117.87,119.75,117.75,118.62,6099600,18.59
1988-10-12,117.75,118.50,117.50,117.50,7264400,18.42
1988-10-11,116.25,118.75,116.12,118.75,6417200,18.61
1988-10-10,116.00,116.50,115.50,116.12,3346000,18.20
1988-10-07,115.25,116.25,114.75,116.00,7892400,18.18
1988-10-06,113.37,114.12,113.37,114.00,3113200,17.87
1988-10-05,114.12,114.37,112.75,113.87,4524400,17.85
1988-10-04,114.87,115.37,114.37,114.50,3340000,17.95
1988-10-03,115.12,115.25,114.00,114.87,4172000,18.01
1988-09-30,115.37,116.50,114.75,115.37,6477200,18.08
1988-09-29,114.00,115.50,113.75,115.37,5429600,18.08
1988-09-28,113.00,114.12,113.00,113.87,3982800,17.85
1988-09-27,112.37,113.62,111.37,113.25,4819600,17.75
1988-09-26,113.00,113.62,112.25,112.25,3405200,17.59
1988-09-23,112.00,113.37,111.75,112.87,3603600,17.69
1988-09-22,113.12,113.87,112.00,112.00,5102400,17.56
1988-09-21,113.00,113.62,112.50,113.25,2695600,17.75
1988-09-20,112.62,113.37,112.37,112.75,2929200,17.67
1988-09-19,113.75,114.12,111.75,112.75,6198000,17.67
1988-09-16,113.50,115.00,113.37,114.25,9426000,17.91
1988-09-15,114.87,115.37,113.75,113.75,3588000,17.83
1988-09-14,115.75,115.87,113.50,114.62,7358800,17.97
1988-09-13,112.75,115.00,112.50,115.00,5270000,18.03
1988-09-12,114.87,115.37,113.37,113.62,5224000,17.81
1988-09-09,112.00,115.25,111.25,114.37,7888000,17.93
1988-09-08,111.62,113.12,111.37,112.12,4192800,17.57
1988-09-07,113.25,113.25,111.62,111.75,3678000,17.52
1988-09-06,113.75,113.87,112.37,112.87,3832800,17.69
1988-09-02,111.62,114.75,111.62,114.00,6259600,17.87
1988-09-01,111.12,111.12,109.50,110.25,5952400,17.28
1988-08-31,113.37,113.50,110.75,111.50,3728800,17.48
1988-08-30,113.62,113.75,112.62,112.87,3587200,17.69
1988-08-29,112.75,114.00,112.75,113.37,3469600,17.77
1988-08-26,111.62,112.75,111.50,112.25,3076000,17.59
1988-08-25,111.75,112.12,110.75,111.62,4920000,17.50
1988-08-24,111.37,112.87,111.25,112.75,5272800,17.67
1988-08-23,111.12,111.75,110.37,110.87,4774800,17.38
1988-08-22,113.00,113.12,110.75,110.75,4479200,17.36
1988-08-19,114.87,115.00,112.50,112.75,5279600,17.67
1988-08-18,114.75,115.50,114.12,114.62,3633600,17.97
1988-08-17,115.75,116.37,113.75,114.62,5870800,17.97
1988-08-16,115.00,116.75,114.62,115.75,8816000,18.14
1988-08-15,117.62,117.87,115.00,115.12,6656000,18.04
1988-08-12,118.62,118.75,117.87,118.00,3742000,18.50
1988-08-11,119.37,119.62,117.37,119.00,7612000,18.65
1988-08-10,121.25,121.62,118.87,118.87,8146000,18.63
1988-08-09,123.62,123.62,121.62,121.62,6506000,19.06
1988-08-08,123.75,124.37,123.12,123.12,2588000,19.30
1988-08-05,123.62,124.25,123.50,123.87,2884000,19.42
1988-08-04,125.50,125.50,124.00,124.25,4455200,19.48
1988-08-03,125.75,126.50,125.50,125.75,7685600,19.54
1988-08-02,126.50,126.87,124.62,125.75,5353600,19.54
1988-08-01,126.00,126.50,125.37,126.25,4344400,19.62
1988-07-29,124.50,126.25,124.25,125.75,7335200,19.54
1988-07-28,121.75,123.87,121.25,123.75,4847600,19.23
1988-07-27,122.87,123.12,120.75,121.12,5170400,18.82
1988-07-26,122.50,123.37,122.37,122.62,5232000,19.05
1988-07-25,120.62,122.37,120.25,122.37,4532000,19.01
1988-07-22,121.50,121.62,120.00,120.12,7274800,18.66
1988-07-21,123.50,123.62,121.50,121.75,4772800,18.92
1988-07-20,124.62,124.75,123.37,124.00,4856800,19.27
1988-07-19,125.12,125.37,123.12,124.00,6014000,19.27
1988-07-18,125.62,126.25,124.87,125.12,6892000,19.44
1988-07-15,125.50,126.50,125.00,126.50,7890800,19.65
1988-07-14,125.37,125.75,124.62,124.75,5150800,19.38
1988-07-13,125.37,125.62,123.50,125.25,6727600,19.46
1988-07-12,127.12,127.37,124.37,125.25,6585600,19.46
1988-07-11,126.75,127.37,126.37,126.75,3033600,19.69
1988-07-08,127.25,128.25,126.25,126.37,5797600,19.63
1988-07-07,126.62,127.87,126.37,127.62,8262800,19.83
1988-07-06,129.13,129.50,126.00,126.87,8117200,19.71
1988-07-05,126.37,129.25,126.00,129.25,5349200,20.08
1988-07-01,127.75,127.75,125.75,126.62,4240000,19.67
1988-06-30,127.50,127.75,126.75,127.37,6336400,19.79
1988-06-29,127.75,128.38,126.37,127.00,8623600,19.73
1988-06-28,125.12,127.75,125.00,127.00,7354400,19.73
1988-06-27,125.25,126.25,124.75,125.00,6786800,19.42
1988-06-24,126.25,126.25,124.75,125.12,6746800,19.44
1988-06-23,123.00,125.87,122.75,125.75,11714000,19.54
1988-06-22,123.00,123.62,122.62,123.00,16360400,19.11
1988-06-21,117.87,120.37,117.50,120.25,8454400,18.68
1988-06-20,116.87,117.62,116.62,117.12,3746000,18.20
1988-06-17,117.25,117.50,115.75,117.50,9338800,18.26
1988-06-16,117.75,118.37,117.12,117.12,4766800,18.20
1988-06-15,118.50,119.62,118.50,118.87,5475600,18.47
1988-06-14,119.00,119.75,118.25,118.75,9561600,18.45
1988-06-13,116.37,117.37,115.75,117.00,4115600,18.18
1988-06-10,115.87,117.37,115.50,116.00,5142400,18.02
1988-06-09,116.37,117.12,115.25,115.37,6520000,17.93
1988-06-08,114.12,116.87,114.00,116.62,8447600,18.12
1988-06-07,114.25,115.25,113.62,113.75,6927600,17.67
1988-06-06,113.62,114.37,113.00,114.37,4240000,17.77
1988-06-03,112.87,113.87,112.00,113.25,3345600,17.60
1988-06-02,113.12,113.62,111.75,112.62,4360000,17.50
1988-06-01,113.00,114.50,112.37,113.12,8707200,17.58
1988-05-31,108.25,113.00,108.12,112.50,4849600,17.48
1988-05-27,108.12,108.37,107.50,108.00,2108000,16.78
1988-05-26,108.75,109.25,108.12,108.25,3227200,16.82
1988-05-25,109.50,109.75,108.50,108.50,4079200,16.86
1988-05-24,109.00,109.50,108.62,109.25,3603600,16.97
1988-05-23,109.75,109.87,108.12,108.75,3647600,16.90
1988-05-20,110.62,110.75,109.37,109.50,4041600,17.01
1988-05-19,108.87,110.62,108.62,110.50,6066800,17.17
1988-05-18,110.25,110.62,108.50,108.87,4882000,16.92
1988-05-17,112.25,112.75,110.00,110.12,5092800,17.11
1988-05-16,110.50,111.75,109.87,111.62,2901200,17.34
1988-05-13,109.25,110.37,109.12,110.37,3054000,17.15
1988-05-12,108.87,109.37,108.62,108.75,3239200,16.90
1988-05-11,109.87,109.87,108.37,108.75,6393200,16.90
1988-05-10,111.00,111.50,110.00,110.87,3698800,17.23
1988-05-09,110.50,110.87,109.87,110.50,3192000,17.17
1988-05-06,111.25,111.87,110.12,110.50,3067600,17.17
1988-05-05,111.50,111.62,110.87,111.25,4675600,17.29
1988-05-04,114.75,114.75,113.25,113.25,4738400,17.42
1988-05-03,114.37,115.12,113.25,114.62,3411200,17.64
1988-05-02,113.62,114.37,113.12,114.12,4179600,17.56
1988-04-29,113.00,113.75,112.62,113.37,3066400,17.44
1988-04-28,113.50,113.50,112.62,113.12,3207600,17.40
1988-04-27,114.37,114.50,113.12,114.00,3780400,17.54
1988-04-26,114.00,114.75,113.37,114.25,5254800,17.58
1988-04-25,114.25,114.62,113.50,113.87,4823200,17.52
1988-04-22,112.75,114.25,112.37,113.75,4400000,17.50
1988-04-21,113.25,114.12,111.50,112.37,7722400,17.29
1988-04-20,113.12,113.87,112.00,112.87,6674000,17.37
1988-04-19,114.50,116.00,113.00,113.12,6997200,17.40
1988-04-18,113.62,114.50,113.25,114.00,5560000,17.54
1988-04-15,111.75,114.37,111.00,114.12,11184800,17.56
1988-04-14,114.25,115.75,111.25,111.37,11407200,17.14
1988-04-13,114.87,116.50,114.25,116.12,10383600,17.87
1988-04-12,113.37,114.12,113.25,113.62,5351200,17.48
1988-04-11,112.37,113.62,111.87,113.37,5992000,17.44
1988-04-08,109.50,112.62,109.37,111.62,6968000,17.17
1988-04-07,109.62,110.25,108.12,109.25,6264400,16.81
1988-04-06,107.87,109.75,105.75,109.62,7516400,16.87
1988-04-05,107.87,108.25,105.62,107.50,6127200,16.54
1988-04-04,107.50,109.00,106.75,107.50,5990400,16.54
1988-03-31,104.62,108.50,104.50,107.62,7008000,16.56
1988-03-30,106.50,106.62,104.75,105.12,8540000,16.17
1988-03-29,108.75,108.75,105.87,105.87,7596400,16.29
1988-03-28,106.75,108.37,104.25,108.12,8745200,16.64
1988-03-25,109.62,110.37,106.50,107.00,7529200,16.46
1988-03-24,110.25,110.50,109.37,110.00,7140000,16.92
1988-03-23,113.00,113.37,111.25,111.62,5366000,17.17
1988-03-22,113.87,114.25,113.12,113.12,3692400,17.40
1988-03-21,113.50,114.00,112.75,113.75,4312800,17.50
1988-03-18,114.62,114.62,113.25,114.25,8597200,17.58
1988-03-17,115.25,115.50,113.75,114.87,7108000,17.67
1988-03-16,114.00,115.37,113.37,115.25,4513600,17.73
1988-03-15,115.12,115.37,113.62,114.00,5356800,17.54
1988-03-14,115.00,115.75,114.50,115.50,3960800,17.77
1988-03-11,114.25,115.50,112.37,115.50,7193200,17.77
1988-03-10,116.25,116.50,113.62,113.75,5760800,17.50
1988-03-09,117.62,117.75,116.25,116.62,4480000,17.94
1988-03-08,117.75,118.62,117.25,117.62,5848800,18.10
1988-03-07,116.37,117.50,116.12,117.25,3560800,18.04
1988-03-04,116.25,117.50,115.25,116.87,5000000,17.98
1988-03-03,117.00,117.25,115.75,116.50,4320000,17.92
1988-03-02,117.75,118.37,116.87,117.25,5844800,18.04
1988-03-01,117.87,118.37,116.25,117.00,7891200,18.00
1988-02-29,116.25,117.75,115.87,117.50,5640000,18.08
1988-02-26,114.75,115.75,114.12,115.75,5234400,17.81
1988-02-25,116.25,117.87,114.12,114.50,9516000,17.62
1988-02-24,115.62,116.75,114.75,116.12,6877600,17.87
1988-02-23,115.37,115.87,114.37,115.37,7410000,17.75
1988-02-22,113.12,115.62,113.12,115.25,7545600,17.73
1988-02-19,112.50,113.37,112.12,113.37,5718000,17.44
1988-02-18,112.75,113.75,112.12,112.50,5976400,17.31
1988-02-17,113.62,114.25,112.00,112.75,7418800,17.35
1988-02-16,112.62,113.75,112.50,113.75,5753600,17.50
1988-02-12,111.25,112.87,111.00,112.00,5264000,17.23
1988-02-11,111.62,112.37,110.50,111.25,5933600,17.12
1988-02-10,109.50,111.75,109.50,111.62,8548000,17.17
1988-02-09,108.00,109.25,107.25,109.12,5775600,16.79
1988-02-08,107.25,108.37,106.87,107.75,7340800,16.58
1988-02-05,108.75,109.50,107.75,108.00,4600000,16.62
1988-02-04,109.00,109.25,107.50,108.62,7369600,16.71
1988-02-03,109.87,111.75,108.25,109.00,10897600,16.60
1988-02-02,109.62,110.62,109.12,109.87,9602800,16.73
1988-02-01,112.75,113.50,110.00,110.00,7513600,16.75
1988-01-29,114.12,114.37,110.50,112.37,6840000,17.12
1988-01-28,113.50,114.50,113.00,113.75,4917600,17.33
1988-01-27,112.12,114.75,111.50,112.75,8015200,17.17
1988-01-26,112.75,113.50,111.50,111.87,4551600,17.04
1988-01-25,110.75,113.25,110.50,113.25,6748800,17.25
1988-01-22,111.37,111.75,109.62,110.50,5402800,16.83
1988-01-21,110.75,112.00,109.00,111.00,10004800,16.91
1988-01-20,110.00,111.37,108.62,110.37,16963200,16.81
1988-01-19,115.00,115.50,111.50,111.75,14757200,17.02
1988-01-18,118.87,119.75,117.00,117.75,5132400,17.93
1988-01-15,118.37,120.25,118.37,119.00,11207200,18.12
1988-01-14,115.62,117.37,114.50,115.87,5075200,17.65
1988-01-13,114.50,118.25,113.37,116.12,8698400,17.69
1988-01-12,117.50,117.75,113.25,115.25,9424000,17.55
1988-01-11,116.25,118.00,114.50,117.75,7140000,17.93
1988-01-08,123.00,123.75,114.87,114.87,8448000,17.50
1988-01-07,121.75,124.00,121.12,123.37,5721200,18.79
1988-01-06,122.00,123.25,121.25,122.87,6308400,18.71
1988-01-05,122.50,123.50,121.62,121.87,8688800,18.56
1988-01-04,117.00,121.25,116.75,120.75,7340400,18.39
1987-12-31,115.50,116.37,115.00,115.50,4660000,17.59
1987-12-30,116.37,117.75,116.37,117.00,4195200,17.82
1987-12-29,116.25,116.62,115.50,116.00,2718400,17.67
1987-12-28,117.00,117.62,115.12,115.75,4347200,17.63
1987-12-24,119.62,119.87,119.00,119.87,2521200,18.26
1987-12-23,118.87,120.37,118.75,119.50,6585600,18.20
1987-12-22,117.00,118.37,116.50,118.25,4868000,18.01
1987-12-21,117.12,119.50,116.87,118.25,6200800,18.01
1987-12-18,115.50,118.25,115.25,117.25,11195600,17.86
1987-12-17,119.00,119.50,115.00,115.50,7298800,17.59
1987-12-16,116.00,119.25,115.75,118.87,8934400,18.11
1987-12-15,115.37,117.00,114.25,116.00,9329600,17.67
1987-12-14,110.37,115.75,110.25,115.12,6790000,17.53
1987-12-11,111.00,111.62,109.25,110.12,5655200,16.77
1987-12-10,111.75,114.50,110.50,111.00,9562800,16.91
1987-12-09,111.00,114.75,111.00,114.00,8101600,17.36
1987-12-08,109.50,111.50,108.37,111.50,6196800,16.98
1987-12-07,108.25,109.50,107.75,109.50,5898800,16.68
1987-12-04,105.75,107.75,105.00,107.75,8549200,16.41
1987-12-03,110.50,110.87,106.50,106.50,9447200,16.22
1987-12-02,111.00,112.12,110.25,110.50,5389600,16.83
1987-12-01,112.50,112.87,111.00,111.25,6446800,16.94
1987-11-30,112.25,112.37,110.00,110.75,11209200,16.87
1987-11-27,116.50,117.00,114.37,114.87,3690000,17.50
1987-11-25,118.37,118.87,117.37,117.62,4684400,17.91
1987-11-24,118.00,119.50,117.87,118.50,6392000,18.05
1987-11-23,117.12,117.75,116.25,117.50,3806400,17.90
1987-11-20,115.00,117.87,114.75,117.75,9713600,17.93
1987-11-19,118.00,118.87,115.62,115.62,6654400,17.61
1987-11-18,118.00,119.50,116.25,118.37,6212000,18.03
1987-11-17,119.00,119.25,116.25,117.75,8258800,17.93
1987-11-16,123.00,123.25,117.75,120.00,6982400,18.28
1987-11-13,122.12,122.62,121.25,121.62,5799200,18.52
1987-11-12,122.00,123.50,121.12,122.25,8118400,18.62
1987-11-11,119.00,120.12,118.25,119.25,5131200,18.16
1987-11-10,116.00,119.50,115.12,117.75,7840000,17.93
1987-11-09,119.00,119.75,118.00,118.12,8006400,17.99
1987-11-06,123.75,124.50,119.00,119.50,6662800,18.20
1987-11-05,119.50,124.62,119.12,123.75,8557600,18.85
1987-11-04,120.75,122.50,119.50,120.62,7196400,18.20
1987-11-03,122.75,123.00,118.00,121.87,7730400,18.39
1987-11-02,121.00,124.87,121.00,124.50,6396000,18.79
1987-10-30,123.87,125.00,121.75,122.50,9060800,18.49
1987-10-29,118.75,123.00,118.25,120.25,8864000,18.15
1987-10-28,118.00,120.00,114.00,118.00,10938000,17.81
1987-10-27,118.00,118.62,115.00,118.00,9948000,17.81
1987-10-26,117.00,117.00,112.00,112.00,9984000,16.90
1987-10-23,118.50,122.75,118.00,120.75,8382400,18.22
1987-10-22,116.50,122.50,111.50,120.00,15951200,18.11
1987-10-21,123.00,125.50,120.00,122.75,21546400,18.53
1987-10-20,115.00,122.00,108.00,115.00,28200000,17.36
1987-10-19,135.00,138.00,100.00,103.25,25497600,15.58
1987-10-16,141.00,141.25,132.00,135.00,18660000,20.37
1987-10-15,143.38,145.75,140.00,140.13,15695600,21.15
1987-10-14,146.75,147.38,144.13,145.25,11688400,21.92
1987-10-13,151.25,151.50,145.00,148.75,12819200,22.45
1987-10-12,147.00,151.25,145.50,149.50,7489200,22.56
1987-10-09,151.00,151.63,147.00,147.38,9444000,22.24
1987-10-08,152.63,152.88,150.00,151.50,7352800,22.86
1987-10-07,151.00,153.00,150.00,152.75,8158000,23.05
1987-10-06,155.75,156.38,151.00,151.00,8176800,22.79
1987-10-05,155.50,157.25,154.50,156.50,6177200,23.62
1987-10-02,155.00,156.88,154.75,155.25,7474000,23.43
1987-10-01,151.25,154.75,151.00,154.63,7633600,23.34
1987-09-30,149.25,151.88,148.50,150.75,12280000,22.75
1987-09-29,152.50,153.75,149.50,150.50,10520000,22.71
1987-09-28,157.00,158.25,151.50,152.75,9040000,23.05
1987-09-25,156.00,156.63,155.00,156.00,4240000,23.54
1987-09-24,153.63,158.13,153.63,155.88,8240000,23.53
1987-09-23,155.13,156.00,152.88,154.25,9840000,23.28
1987-09-22,150.63,155.75,149.25,155.75,11640000,23.51
1987-09-21,156.00,156.50,149.75,150.50,10960000,22.71
1987-09-18,158.25,158.50,155.13,155.38,9040000,23.45
1987-09-17,157.75,158.63,156.13,157.88,8120000,23.83
1987-09-16,156.63,159.88,156.00,156.63,9520000,23.64
1987-09-15,162.25,162.25,157.00,157.50,9480000,23.77
1987-09-14,162.25,162.75,161.25,162.00,5240000,24.45
1987-09-11,158.00,161.38,157.88,161.13,9280000,24.32
1987-09-10,158.25,158.38,157.13,157.75,7600000,23.81
1987-09-09,156.75,158.13,155.00,157.25,14440000,23.73
1987-09-08,160.13,160.50,155.88,157.75,11840000,23.81
1987-09-04,162.25,162.75,160.63,160.75,5900000,24.26
1987-09-03,163.25,163.50,160.25,161.63,8904000,24.39
1987-09-02,162.75,164.13,161.25,162.50,11852000,24.52
1987-09-01,168.63,169.38,162.25,162.88,8880000,24.58
1987-08-31,166.63,169.50,166.50,168.38,7144000,25.41
1987-08-28,166.13,168.00,165.25,166.50,7488000,25.13
1987-08-27,167.00,168.38,165.88,166.25,9316000,25.09
1987-08-26,168.00,169.50,166.75,167.88,16032000,25.34
1987-08-25,174.75,174.88,171.00,172.00,8140000,25.96
1987-08-24,174.63,175.13,173.13,174.63,6552000,26.36
1987-08-21,175.00,175.88,174.50,174.75,9040000,26.37
1987-08-20,173.25,175.25,173.13,174.75,7520000,26.37
1987-08-19,172.50,173.25,170.63,172.63,7640000,26.05
1987-08-18,173.50,173.88,171.00,172.88,9720000,26.09
1987-08-17,173.50,174.75,173.25,174.50,6040000,26.34
1987-08-14,172.00,175.00,172.00,173.25,8440000,26.15
1987-08-13,170.63,174.00,170.38,173.38,10320000,26.17
1987-08-12,169.00,172.13,168.63,170.38,13120000,25.71
1987-08-11,167.25,169.63,167.13,169.00,12800000,25.51
1987-08-10,164.63,166.75,164.50,166.75,6520000,25.17
1987-08-07,163.13,165.63,163.00,164.38,9520000,24.81
1987-08-06,160.25,163.25,159.13,163.00,9120000,24.60
1987-08-05,159.88,161.00,159.75,160.25,9740000,24.02
1987-08-04,159.38,160.00,158.50,159.38,6672000,23.89
1987-08-03,159.50,160.88,158.75,159.25,8200000,23.87
1987-07-31,162.00,163.00,160.75,161.00,4840000,24.13
1987-07-30,161.13,162.50,160.63,162.38,6920000,24.34
1987-07-29,160.88,161.75,159.63,161.50,5360000,24.21
1987-07-28,162.75,162.88,160.13,161.25,4880000,24.17
1987-07-27,161.38,162.63,160.88,162.13,3615600,24.30
1987-07-24,160.13,161.50,160.13,161.25,3544800,24.17
1987-07-23,162.25,162.25,159.13,160.13,6640000,24.00
1987-07-22,162.75,162.88,161.25,161.38,5760000,24.19
1987-07-21,163.75,164.63,162.00,162.75,6360000,24.39
1987-07-20,165.50,165.88,164.00,164.63,4760000,24.68
1987-07-17,168.50,168.50,166.75,167.00,6640000,25.03
1987-07-16,168.63,168.75,167.38,168.13,4480000,25.20
1987-07-15,167.13,169.50,166.63,168.00,9040000,25.18
1987-07-14,169.88,169.88,166.50,167.50,9520000,25.11
1987-07-13,167.25,169.88,167.13,169.88,9440000,25.46
1987-07-10,166.63,167.25,165.50,167.00,4400000,25.03
1987-07-09,165.88,167.25,165.75,166.25,5320000,24.92
1987-07-08,165.13,166.88,164.50,166.75,6320000,24.99
1987-07-07,164.63,166.00,163.88,163.88,5240000,24.56
1987-07-06,165.50,165.63,164.13,165.13,5800000,24.75
1987-07-02,164.50,165.13,164.00,164.25,4800000,24.62
1987-07-01,162.88,164.63,162.75,164.00,6160000,24.58
1987-06-30,165.63,165.75,162.50,162.50,6800000,24.36
1987-06-29,165.75,166.50,165.00,165.38,4480000,24.79
1987-06-26,167.00,167.75,166.13,166.50,5120000,24.96
1987-06-25,167.38,168.63,167.00,167.88,7720000,25.16
1987-06-24,164.75,167.63,164.63,166.13,9680000,24.90
1987-06-23,163.75,165.00,162.50,164.88,8680000,24.71
1987-06-22,162.00,163.50,161.88,163.25,7080000,24.47
1987-06-19,160.75,162.13,160.38,161.38,9440000,24.19
1987-06-18,160.63,162.00,160.13,160.88,4440000,24.11
1987-06-17,162.25,162.50,160.25,161.38,4840000,24.19
1987-06-16,159.63,162.25,159.38,162.00,6640000,24.28
1987-06-15,158.25,160.13,158.00,159.63,6080000,23.93
1987-06-12,159.00,159.38,156.25,156.63,5600000,23.48
1987-06-11,159.00,159.13,157.00,157.63,6240000,23.63
1987-06-10,160.63,161.50,156.00,157.75,7560000,23.64
1987-06-09,161.63,161.63,159.25,159.88,5240000,23.96
1987-06-08,159.75,161.88,158.75,161.25,4800000,24.17
1987-06-05,160.75,161.25,158.88,160.00,4200000,23.98
1987-06-04,160.13,161.38,159.63,161.38,4320000,24.19
1987-06-03,158.00,160.38,157.88,160.25,6600000,24.02
1987-06-02,159.50,159.75,157.25,157.25,7400000,23.57
1987-06-01,161.00,161.38,159.25,159.63,5320000,23.93
1987-05-29,163.25,163.88,160.00,160.00,4920000,23.98
1987-05-28,161.38,162.75,159.25,162.63,5600000,24.38
1987-05-27,160.25,162.38,160.00,161.00,6880000,24.13
1987-05-26,158.50,160.75,158.25,160.63,5720000,24.08
1987-05-22,158.25,159.25,156.13,156.63,4120000,23.48
1987-05-21,158.25,158.75,156.88,157.25,6760000,23.57
1987-05-20,156.50,158.63,155.00,156.63,11240000,23.48
1987-05-19,161.50,161.75,155.63,156.75,10560000,23.49
1987-05-18,159.75,161.25,157.13,161.00,10040000,24.13
1987-05-15,163.50,165.38,160.63,160.63,7960000,24.08
1987-05-14,167.25,167.38,165.00,165.13,5360000,24.75
1987-05-13,165.50,167.00,164.50,166.25,6920000,24.92
1987-05-12,162.63,166.13,162.25,165.38,7960000,24.79
1987-05-11,165.00,167.38,163.00,163.00,9080000,24.43
1987-05-08,165.50,165.88,163.25,163.75,5716000,24.54
1987-05-07,165.75,166.75,163.88,164.88,6600000,24.71
1987-05-06,166.88,167.63,166.00,166.75,8720000,24.83
1987-05-05,164.38,167.63,164.25,166.88,11160000,24.85
1987-05-04,160.13,163.00,159.75,163.00,6240000,24.27
1987-05-01,160.00,162.38,159.13,160.63,9520000,23.92
1987-04-30,158.50,161.50,157.75,160.13,13080000,23.84
1987-04-29,156.00,159.63,155.88,158.63,12960000,23.62
1987-04-28,155.50,156.63,154.63,155.25,11760000,23.12
1987-04-27,150.50,156.00,149.50,154.25,13200000,22.97
1987-04-24,153.25,154.13,151.50,151.75,7212000,22.59
1987-04-23,154.50,156.50,153.13,154.25,9520000,22.97
1987-04-22,156.00,157.00,153.88,154.25,12040000,22.97
1987-04-21,149.00,158.00,148.50,157.00,10760000,23.38
1987-04-20,150.25,150.63,148.75,150.00,7240000,22.33
1987-04-16,151.25,152.25,149.88,150.00,11880000,22.33
1987-04-15,151.00,151.88,149.00,150.88,12160000,22.47
1987-04-14,148.75,150.88,146.50,148.13,16680000,22.06
1987-04-13,147.63,150.25,146.75,147.63,13200000,21.98
1987-04-10,143.00,145.63,142.63,145.00,9240000,21.59
1987-04-09,147.25,147.50,143.50,144.00,8760000,21.44
1987-04-08,147.25,148.25,146.13,147.25,6776000,21.92
1987-04-07,149.13,150.13,146.50,146.50,8360000,21.81
1987-04-06,150.13,150.38,148.88,149.38,7052000,22.24
1987-04-03,147.25,150.75,145.63,149.50,13124000,22.26
1987-04-02,151.38,151.38,147.50,148.00,9592000,22.04
1987-04-01,149.00,152.00,149.00,151.13,10600000,22.50
1987-03-31,153.25,153.38,149.50,150.13,10540000,22.35
1987-03-30,146.00,152.75,145.88,152.38,12880000,22.69
1987-03-27,154.00,154.13,150.50,150.75,7064000,22.45
1987-03-26,156.50,156.63,153.88,154.00,7940000,22.93
1987-03-25,152.88,156.50,152.13,155.63,8332000,23.17
1987-03-24,149.88,152.88,149.25,152.88,6720000,22.76
1987-03-23,149.00,150.25,148.50,149.75,8720000,22.30
1987-03-20,147.63,149.25,147.38,148.63,8680000,22.13
1987-03-19,146.00,147.38,145.88,147.00,4320000,21.89
1987-03-18,147.88,148.00,145.13,146.25,7560000,21.78
1987-03-17,144.38,147.13,144.38,147.13,7760000,21.91
1987-03-16,144.38,145.00,143.13,144.63,3978400,21.53
1987-03-13,144.75,146.00,144.63,144.88,7520000,21.57
1987-03-12,141.75,145.13,140.88,144.25,8760000,21.48
1987-03-11,144.25,144.38,141.50,141.75,9320000,21.11
1987-03-10,139.75,142.88,138.75,142.88,7400000,21.27
1987-03-09,138.75,138.88,137.88,138.88,5280000,20.68
1987-03-06,140.38,140.50,139.00,139.38,3825600,20.75
1987-03-05,140.63,141.88,140.00,140.38,5280000,20.90
1987-03-04,138.38,141.38,138.25,139.88,7200000,20.83
1987-03-03,137.75,138.88,137.63,138.13,3944400,20.57
1987-03-02,139.50,140.00,138.25,138.50,4160000,20.62
1987-02-27,140.13,140.63,139.25,139.50,4120000,20.77
1987-02-26,141.00,141.63,139.38,139.38,7320000,20.75
1987-02-25,142.75,143.50,141.75,141.75,5000000,21.11
1987-02-24,143.13,144.25,142.38,143.00,8040000,21.29
1987-02-23,139.75,144.13,138.75,143.38,11560000,21.35
1987-02-20,139.13,139.75,138.13,139.63,8120000,20.79
1987-02-19,138.00,139.63,137.50,139.13,5760000,20.72
1987-02-18,139.00,139.50,137.13,138.00,7640000,20.55
1987-02-17,134.38,138.63,134.25,138.38,9200000,20.60
1987-02-13,132.63,134.75,132.25,134.50,5600000,20.03
1987-02-12,135.00,135.00,132.63,132.63,6920000,19.75
1987-02-11,133.38,134.50,132.75,134.00,5240000,19.95
1987-02-10,133.50,135.50,131.50,133.38,7400000,19.86
1987-02-09,135.50,135.88,132.50,133.75,6720000,19.91
1987-02-06,136.88,137.13,135.50,135.75,6480000,20.21
1987-02-05,134.25,137.50,134.25,136.88,12720000,20.38
1987-02-04,133.50,135.13,131.50,135.13,9200000,19.96
1987-02-03,132.75,134.38,132.63,133.00,9880000,19.64
1987-02-02,128.25,132.50,128.00,132.25,8000000,19.53
1987-01-30,128.63,129.13,127.50,128.75,5760000,19.01
1987-01-29,130.75,130.88,127.50,128.63,8720000,19.00
1987-01-28,130.00,130.25,128.50,130.00,9040000,19.20
1987-01-27,127.87,129.75,127.87,129.38,8360000,19.11
1987-01-26,126.00,127.87,124.75,127.25,7640000,18.79
1987-01-23,127.62,129.88,124.00,126.25,15880000,18.65
1987-01-22,122.75,128.00,122.62,127.37,10120000,18.81
1987-01-21,122.25,124.87,121.75,122.75,10760000,18.13
1987-01-20,126.00,127.25,122.00,122.75,13080000,18.13
1987-01-19,119.62,125.25,119.00,125.25,10960000,18.50
1987-01-16,120.62,121.12,119.50,120.00,10600000,17.72
1987-01-15,118.87,121.37,118.75,120.00,10960000,17.72
1987-01-14,116.12,118.75,115.75,118.62,12760000,17.52
1987-01-13,118.00,118.75,116.00,116.50,15880000,17.21
1987-01-12,120.00,121.12,120.00,120.37,10040000,17.78
1987-01-09,122.00,122.62,121.50,122.25,6880000,18.05
1987-01-08,123.25,123.37,121.37,122.87,8960000,18.15
1987-01-07,122.75,124.00,122.12,123.50,6720000,18.24
1987-01-06,123.87,124.37,122.62,123.00,7840000,18.17
1987-01-05,122.75,124.00,122.62,123.62,7040000,18.26
1987-01-02,121.00,122.50,120.87,122.00,2740000,18.02
1986-12-31,121.12,121.87,120.00,120.00,6036000,17.72
1986-12-30,120.50,121.62,120.25,120.87,4840000,17.85
1986-12-29,121.75,122.00,120.25,120.62,4048000,17.81
1986-12-26,121.75,122.25,121.75,122.00,1527600,18.02
1986-12-24,120.75,122.50,120.50,122.00,4120000,18.02
1986-12-23,122.25,122.50,120.37,120.50,9680000,17.80
1986-12-22,124.50,125.00,121.12,123.12,6520000,18.18
1986-12-19,125.00,125.87,124.25,125.12,11320000,18.48
1986-12-18,126.62,127.00,125.12,125.37,6400000,18.52
1986-12-17,127.50,128.13,126.37,126.75,4600000,18.72
1986-12-16,127.50,128.50,127.00,128.13,6240000,18.92
1986-12-15,125.50,127.62,125.37,127.62,5600000,18.85
1986-12-12,128.00,128.25,126.37,126.50,4120000,18.68
1986-12-11,128.38,129.38,127.75,128.00,8720000,18.90
1986-12-10,127.00,129.00,126.75,128.00,5680000,18.90
1986-12-09,128.00,128.13,126.50,126.87,4000000,18.74
1986-12-08,126.87,128.75,125.75,127.75,6120000,18.87
1986-12-05,128.00,128.50,126.25,126.62,5160000,18.70
1986-12-04,128.88,129.25,127.62,127.75,5320000,18.87
1986-12-03,129.88,130.13,128.63,128.63,7520000,19.00
1986-12-02,127.87,129.88,127.50,129.88,11680000,19.18
1986-12-01,126.50,127.37,125.25,127.37,4840000,18.81
1986-11-28,127.00,127.25,126.50,127.12,2908000,18.77
1986-11-26,127.00,127.87,126.00,126.00,4000000,18.61
1986-11-25,124.87,127.50,124.12,127.12,7560000,18.77
1986-11-24,123.62,125.25,123.25,124.62,6383200,18.40
1986-11-21,123.25,125.37,122.62,123.25,8360000,18.20
1986-11-20,123.87,123.87,121.75,123.50,6800000,18.24
1986-11-19,120.37,123.00,120.12,123.00,6640000,18.17
1986-11-18,122.12,123.12,120.25,120.50,6960000,17.80
1986-11-17,120.62,123.62,120.62,122.00,4760000,18.02
1986-11-14,120.25,121.50,119.62,121.37,4800000,17.92
1986-11-13,122.87,123.00,119.87,119.87,4880000,17.70
1986-11-12,124.25,124.37,121.87,122.75,4520000,18.13
1986-11-11,123.25,124.25,122.87,123.75,3005600,18.28
1986-11-10,121.50,123.25,121.25,123.12,3992800,18.18
1986-11-07,120.87,121.87,120.00,121.50,4400000,17.94
1986-11-06,122.00,122.00,119.25,121.37,10320000,17.92
1986-11-05,124.62,124.75,122.50,123.12,8400000,18.18
1986-11-04,125.50,126.50,124.75,125.87,6640000,18.43
1986-11-03,124.00,126.37,123.75,126.37,4920000,18.50
1986-10-31,122.12,123.75,121.75,123.62,4640000,18.10
1986-10-30,122.62,123.00,121.37,122.00,6800000,17.86
1986-10-29,120.37,121.75,120.25,120.87,4120000,17.69
1986-10-28,122.12,122.37,120.62,120.75,4840000,17.68
1986-10-27,121.12,122.12,120.00,122.12,4760000,17.88
1986-10-24,121.87,122.25,121.25,121.37,6000000,17.77
1986-10-23,120.62,122.50,120.62,121.50,6880000,17.79
1986-10-22,121.37,121.50,120.12,120.37,5120000,17.62
1986-10-21,120.87,121.37,120.25,121.37,6760000,17.77
1986-10-20,120.87,121.25,119.87,120.25,5920000,17.60
1986-10-17,120.75,122.37,120.50,121.87,7760000,17.84
1986-10-16,123.37,123.37,120.87,121.12,8880000,17.73
1986-10-15,120.50,123.00,120.37,123.00,8920000,18.01
1986-10-14,121.50,123.00,119.75,120.87,12560000,17.69
1986-10-13,124.50,125.25,121.87,122.00,6400000,17.86
1986-10-10,122.37,124.50,122.37,123.62,9720000,18.10
1986-10-09,127.50,127.87,121.75,122.00,12320000,17.86
1986-10-08,126.50,127.50,126.25,127.50,13000000,18.67
1986-10-07,133.50,133.63,128.13,128.13,13480000,18.76
1986-10-06,131.25,133.63,131.00,133.50,3977600,19.54
1986-10-03,133.00,133.25,130.63,130.88,8016000,19.16
1986-10-02,132.63,133.38,132.25,133.00,4560000,19.47
1986-10-01,134.88,135.50,132.63,133.00,5000000,19.47
1986-09-30,134.50,135.88,134.25,134.50,7000000,19.69
1986-09-29,134.25,135.25,133.13,134.25,7000000,19.65
1986-09-26,135.13,136.63,135.00,135.50,4400000,19.84
1986-09-25,137.50,137.63,134.25,135.75,5888000,19.87
1986-09-24,139.00,139.38,137.13,137.50,7240000,20.13
1986-09-23,138.63,139.38,138.38,139.25,5640000,20.39
1986-09-22,137.25,138.63,137.13,138.63,5880000,20.29
1986-09-19,137.50,138.25,136.75,136.88,6680000,20.04
1986-09-18,136.88,139.00,136.75,138.38,6000000,20.26
1986-09-17,138.63,139.63,137.63,137.63,5400000,20.15
1986-09-16,136.75,138.50,135.63,138.25,5640000,20.24
1986-09-15,138.00,138.50,136.00,137.00,8760000,20.06
1986-09-12,139.25,139.88,136.25,137.38,17480000,20.11
1986-09-11,142.50,142.88,138.75,139.25,11440000,20.39
1986-09-10,144.13,144.50,142.88,144.13,7040000,21.10
1986-09-09,145.00,145.50,143.50,143.88,9000000,21.06
1986-09-08,141.00,143.88,140.88,143.75,10480000,21.04
1986-09-05,139.50,141.00,138.50,140.38,10440000,20.55
1986-09-04,136.38,139.50,136.00,139.38,6520000,20.40
1986-09-03,135.50,136.38,135.13,136.13,6480000,19.93
1986-09-02,138.88,138.88,135.50,136.00,7720000,19.91
1986-08-29,139.88,140.00,138.00,138.75,3550400,20.31
1986-08-28,139.75,140.38,139.50,140.00,4880000,20.50
1986-08-27,141.38,142.00,140.50,141.13,6240000,20.66
1986-08-26,139.00,141.25,138.88,141.13,7432000,20.66
1986-08-25,139.00,140.00,138.00,139.00,5840000,20.35
1986-08-22,138.00,138.13,137.38,138.00,3053600,20.20
1986-08-21,139.63,140.50,137.25,138.00,6640000,20.20
1986-08-20,136.88,139.50,136.75,139.25,6280000,20.39
1986-08-19,135.75,137.75,135.13,136.75,6560000,20.02
1986-08-18,133.63,135.75,133.13,135.38,5760000,19.82
1986-08-15,134.50,134.50,133.00,133.13,4280000,19.49
1986-08-14,133.88,135.25,133.75,134.25,5368000,19.65
1986-08-13,133.00,134.38,132.50,134.00,7300000,19.62
1986-08-12,131.38,132.75,130.63,132.50,6308000,19.40
1986-08-11,129.75,131.63,129.25,131.00,6320000,19.18
1986-08-08,130.75,131.63,129.75,130.00,3627600,19.03
1986-08-07,130.25,131.88,130.13,131.00,4776000,19.18
1986-08-06,130.75,131.50,129.63,131.13,6468000,19.04
1986-08-05,131.75,131.88,130.75,130.88,4600000,19.00
1986-08-04,130.75,131.88,130.13,131.63,6076000,19.11
1986-08-01,132.63,133.38,131.38,131.38,3043200,19.07
1986-07-31,132.25,133.25,132.13,132.50,4152000,19.23
1986-07-30,131.13,133.25,130.25,132.25,5080000,19.20
1986-07-29,132.50,132.75,130.88,131.25,4420000,19.05
1986-07-28,134.25,134.88,132.00,132.38,5924000,19.22
1986-07-25,133.38,135.00,133.25,134.13,3540800,19.47
1986-07-24,133.50,133.63,132.50,133.13,4800000,19.33
1986-07-23,133.50,134.00,132.63,133.13,4600000,19.33
1986-07-22,131.75,133.88,131.50,133.63,6344000,19.40
1986-07-21,130.75,132.38,130.75,131.88,5456000,19.14
1986-07-18,132.13,133.50,129.88,131.75,9728000,19.13
1986-07-17,132.50,134.00,131.75,132.00,9492000,19.16
1986-07-16,135.88,136.13,132.75,133.13,12260000,19.33
1986-07-15,138.50,138.63,135.50,135.75,14480000,19.71
1986-07-14,141.13,141.38,139.25,139.25,8912000,20.21
1986-07-11,145.00,145.63,143.00,143.13,8932000,20.78
1986-07-10,144.25,145.88,141.25,145.75,7180000,21.16
1986-07-09,144.25,144.75,143.50,144.25,5200000,20.94
1986-07-08,143.50,144.63,143.00,144.63,7844000,21.00
1986-07-07,148.00,148.13,145.00,145.25,5020000,21.09
1986-07-03,150.00,150.13,148.25,149.00,3876000,21.63
1986-07-02,148.63,150.13,148.25,149.50,6292000,21.70
1986-07-01,146.50,148.63,146.38,148.63,6996000,21.58
1986-06-30,147.00,147.50,146.25,146.50,3998000,21.27
1986-06-27,147.13,147.38,146.63,147.00,2749600,21.34
1986-06-26,147.63,147.63,146.63,146.75,3215200,21.30
1986-06-25,146.88,148.50,146.75,147.50,4440000,21.41
1986-06-24,145.63,147.88,144.75,146.50,4820000,21.27
1986-06-23,146.88,147.00,144.50,145.13,4280000,21.07
1986-06-20,145.25,147.50,144.63,147.50,6536000,21.41
1986-06-19,145.88,147.00,145.00,145.00,5524000,21.05
1986-06-18,146.88,147.00,144.13,146.38,5844000,21.25
1986-06-17,148.63,148.75,146.50,146.88,3884000,21.32
1986-06-16,149.88,149.88,148.13,148.50,3631200,21.56
1986-06-13,148.75,149.88,148.00,149.63,3710000,21.72
1986-06-12,149.00,149.13,147.75,148.00,3163200,21.48
1986-06-11,148.63,149.50,148.25,149.13,4360000,21.65
1986-06-10,146.75,148.75,146.63,148.38,5140000,21.54
1986-06-09,149.00,149.00,146.50,146.75,6196000,21.30
1986-06-06,150.50,151.00,149.00,149.88,3348800,21.76
1986-06-05,150.38,150.88,149.38,150.75,3867600,21.88
1986-06-04,152.75,152.88,149.50,150.00,5800000,21.77
1986-06-03,152.38,152.75,151.50,152.75,4672000,22.17
1986-06-02,152.75,153.50,151.75,152.25,5120000,22.10
1986-05-30,152.00,154.63,152.00,152.38,7840000,22.12
1986-05-29,150.63,153.63,150.25,152.88,7260000,22.19
1986-05-28,148.00,152.50,147.88,151.38,14840000,21.98
1986-05-27,144.75,147.00,143.88,147.00,5420000,21.34
1986-05-23,143.88,146.25,143.63,143.88,6668000,20.89
1986-05-22,144.88,145.13,142.25,143.38,9320000,20.81
1986-05-21,146.38,146.63,144.25,144.50,4840000,20.98
1986-05-20,145.25,146.38,144.25,146.25,4056000,21.23
1986-05-19,145.25,145.25,143.75,144.13,5264000,20.92
1986-05-16,145.25,145.63,144.63,144.88,5816000,21.03
1986-05-15,147.75,148.13,145.38,145.38,5920000,21.10
1986-05-14,148.88,149.13,147.00,148.13,6832000,21.50
1986-05-13,150.13,150.38,148.75,148.88,5720000,21.61
1986-05-12,149.88,151.50,149.75,150.00,3923200,21.77
1986-05-09,148.63,150.25,148.13,149.75,4640000,21.74
1986-05-08,150.38,150.50,148.63,149.00,6360000,21.63
1986-05-07,153.25,153.50,150.00,151.25,8740000,21.80
1986-05-06,155.88,155.88,153.50,154.25,5360000,22.23
1986-05-05,154.50,155.88,154.50,155.63,4120000,22.43
1986-05-02,157.00,157.25,153.63,154.13,5040000,22.21
1986-05-01,156.00,157.50,155.75,156.88,4680000,22.61
1986-04-30,159.50,159.75,156.25,156.25,4560000,22.52
1986-04-29,161.75,161.88,158.25,159.38,6080000,22.97
1986-04-28,159.88,161.38,158.50,161.38,5252000,23.26
1986-04-25,159.00,160.38,158.50,159.50,6568000,22.99
1986-04-24,155.75,158.50,155.50,157.63,8796000,22.72
1986-04-23,152.50,155.25,152.13,155.25,4120000,22.37
1986-04-22,154.88,155.13,152.25,153.00,4760000,22.05
1986-04-21,152.88,154.88,152.25,154.88,5760000,22.32
1986-04-18,154.75,154.88,152.50,152.63,5840000,22.00
1986-04-17,154.50,155.63,154.13,154.63,6956000,22.28
1986-04-16,153.75,155.25,153.25,154.75,7488000,22.30
1986-04-15,152.00,153.63,151.50,152.63,7012000,22.00
1986-04-14,151.25,152.63,149.13,152.38,4416000,21.96
1986-04-11,151.00,152.38,149.25,149.75,8896000,21.58
1986-04-10,149.50,151.50,148.13,150.25,5872000,21.65
1986-04-09,152.63,152.63,148.38,149.25,6616000,21.51
1986-04-08,150.50,152.00,149.75,152.00,6768000,21.90
1986-04-07,148.25,150.25,147.38,149.50,6400000,21.54
1986-04-04,149.63,150.13,148.13,148.25,7172000,21.36
1986-04-03,151.38,152.88,149.00,149.63,7644000,21.56
1986-04-02,148.00,151.13,148.00,151.00,7728000,21.76
1986-04-01,151.88,152.00,149.13,149.13,8824000,21.49
1986-03-31,149.75,153.13,149.63,151.50,7724000,21.83
1986-03-27,148.50,151.00,148.13,149.13,8763200,21.49
1986-03-26,147.50,147.88,146.75,147.63,5964000,21.27
1986-03-25,148.75,148.75,147.25,148.00,4632000,21.33
1986-03-24,150.00,150.00,146.50,148.88,6375200,21.45
1986-03-21,150.50,150.88,148.50,149.00,9095200,21.47
1986-03-20,151.75,152.75,149.88,150.13,5932000,21.64
1986-03-19,152.38,152.38,150.25,151.63,5218400,21.85
1986-03-18,150.88,153.50,150.75,152.38,7266800,21.96
1986-03-17,149.75,151.00,149.50,150.88,7710800,21.74
1986-03-14,150.75,151.50,148.00,150.38,10049600,21.67
1986-03-13,148.38,150.88,147.75,150.50,8339600,21.69
1986-03-12,152.00,152.63,148.88,149.00,9223200,21.47
1986-03-11,149.38,152.13,149.00,152.00,7794000,21.90
1986-03-10,146.50,148.50,146.25,148.50,6250800,21.40
1986-03-07,146.00,147.25,144.50,146.00,8574000,21.04
1986-03-06,149.00,149.13,145.25,146.75,13033200,21.15
1986-03-05,148.00,148.38,146.50,148.38,11906000,21.38
1986-03-04,152.00,153.13,149.13,149.75,7472400,21.58
1986-03-03,150.38,152.50,150.13,151.25,10221200,21.80
1986-02-28,156.75,156.75,150.00,150.88,12986800,21.74
1986-02-27,156.38,158.25,154.50,155.88,11134400,22.46
1986-02-26,157.50,159.13,157.38,158.25,4518000,22.81
1986-02-25,158.00,158.63,156.50,157.50,4901600,22.70
1986-02-24,159.50,160.00,157.75,158.88,6880800,22.90
1986-02-21,160.25,161.00,159.13,159.75,7176400,23.02
1986-02-20,157.13,159.13,157.13,159.13,5216800,22.93
1986-02-19,158.63,160.38,157.13,157.50,6572000,22.70
1986-02-18,156.88,159.75,156.00,158.88,7409600,22.90
1986-02-14,155.75,157.88,155.13,156.25,6955200,22.52
1986-02-13,154.88,155.88,153.50,155.63,5012000,22.43
1986-02-12,156.75,157.25,153.75,155.00,6938000,22.34
1986-02-11,156.63,158.25,156.00,156.75,5821200,22.59
1986-02-10,155.88,157.88,155.38,157.25,5606800,22.66
1986-02-07,152.50,157.25,151.00,155.75,7371200,22.45
1986-02-06,155.25,156.00,154.00,155.00,5418400,22.18
1986-02-05,153.75,155.00,152.13,154.88,4111200,22.16
1986-02-04,155.00,155.50,151.75,154.00,6923600,22.04
1986-02-03,151.88,154.63,151.63,154.63,5548400,22.13
1986-01-31,149.38,153.50,149.38,151.50,5692000,21.68
1986-01-30,150.75,151.13,148.63,149.50,3823600,21.39
1986-01-29,151.75,153.63,150.38,151.00,6634800,21.61
1986-01-28,149.75,151.75,149.00,151.75,4463200,21.71
1986-01-27,151.00,151.25,148.25,149.63,4503200,21.41
1986-01-24,148.13,150.50,147.88,150.00,5643600,21.46
1986-01-23,144.25,148.00,144.13,148.00,5410800,21.18
1986-01-22,149.38,150.00,143.00,144.25,6143200,20.64
1986-01-21,149.75,150.38,148.50,149.50,5398400,21.39
1986-01-20,149.75,150.00,148.25,149.38,5762000,21.37
1986-01-17,156.00,156.25,150.00,150.88,10022800,21.59
1986-01-16,153.00,156.50,152.63,156.00,8058400,22.32
1986-01-15,149.50,152.75,149.25,152.63,5574400,21.84
1986-01-14,149.75,149.88,148.75,149.25,3540400,21.36
1986-01-13,148.25,149.63,147.88,149.00,4582800,21.32
1986-01-10,150.88,151.00,148.00,148.50,5160800,21.25
1986-01-09,148.25,150.38,147.25,150.38,8873600,21.52
1986-01-08,156.00,156.00,147.00,148.88,7839600,21.30
1986-01-07,154.88,156.50,154.38,155.63,5775600,22.27
1986-01-06,154.63,154.88,153.13,154.38,3208800,22.09
1986-01-03,152.38,154.38,152.38,154.38,4239200,22.09
1986-01-02,154.75,154.88,151.63,152.00,7218400,21.75
1985-12-31,158.75,158.75,155.00,155.50,3696400,22.25
1985-12-30,156.25,158.50,156.00,158.25,3812000,22.64
1985-12-27,153.88,155.63,153.75,155.38,2884000,22.23
1985-12-26,152.88,153.75,152.13,153.25,2248000,21.93
1985-12-24,153.88,154.63,151.25,152.75,4040000,21.86
1985-12-23,154.00,155.13,153.38,154.00,4880000,22.04
1985-12-20,154.50,156.63,153.75,154.25,8512000,22.07
1985-12-19,152.63,154.00,152.38,153.75,4400000,22.00
1985-12-18,152.50,153.88,151.63,152.88,6100000,21.88
1985-12-17,153.13,154.50,151.50,152.50,7140000,21.82
1985-12-16,150.38,153.50,150.00,152.25,6320000,21.78
1985-12-13,149.25,151.50,149.13,150.25,7560000,21.50
1985-12-12,148.88,149.38,147.00,148.63,5600000,21.27
1985-12-11,146.63,149.38,146.63,149.00,7940000,21.32
1985-12-10,144.63,148.00,144.25,146.63,7760000,20.98
1985-12-09,142.38,144.88,142.13,144.63,6648000,20.69
1985-12-06,140.50,141.75,140.25,141.75,6552000,20.28
1985-12-05,141.75,142.88,140.63,140.75,7620000,20.14
1985-12-04,138.88,141.88,138.63,141.88,4848000,20.30
1985-12-03,137.75,138.63,137.63,138.63,3202800,19.84
1985-12-02,139.75,139.88,137.75,137.88,2686000,19.73
1985-11-29,140.75,140.75,139.25,139.75,2055200,20.00
1985-11-27,139.13,140.50,139.00,140.25,4280000,20.07
1985-11-26,139.13,139.75,138.75,139.00,2822000,19.89
1985-11-25,139.50,139.50,138.38,139.00,2474000,19.89
1985-11-22,140.13,140.50,139.25,139.50,4280000,19.96
1985-11-21,139.50,140.25,139.00,140.25,6856000,20.07
1985-11-20,138.13,139.13,137.88,139.00,3935600,19.89
1985-11-19,139.00,139.25,137.25,138.25,6596000,19.78
1985-11-18,136.88,138.63,136.63,138.50,4720000,19.82
1985-11-15,136.38,138.38,136.38,136.75,8264000,19.57
1985-11-14,134.88,137.00,134.75,136.63,5372000,19.55
1985-11-13,135.63,135.75,134.63,135.00,5616000,19.32
1985-11-12,134.88,136.38,134.75,135.38,9420000,19.37
1985-11-11,132.88,134.88,132.63,134.63,6648000,19.26
1985-11-08,132.13,133.00,131.75,132.50,4724000,18.96
1985-11-07,132.00,132.75,131.63,132.13,4160000,18.91
1985-11-06,132.88,133.25,131.25,132.88,7916000,19.01
1985-11-05,132.50,134.00,132.25,133.38,7316000,18.93
1985-11-04,131.00,132.63,130.50,132.25,6920000,18.77
1985-11-01,129.63,131.13,129.63,130.88,4520000,18.57
1985-10-31,130.75,130.75,129.38,129.88,4600000,18.43
1985-10-30,131.00,131.38,130.25,131.13,5880000,18.61
1985-10-29,129.63,131.38,129.50,130.50,4184000,18.52
1985-10-28,127.50,129.38,127.50,129.38,3061600,18.36
1985-10-25,128.38,128.88,127.50,128.00,3100800,18.16
1985-10-24,130.88,131.25,128.25,128.63,4760000,18.25
1985-10-23,129.50,130.88,129.38,130.50,6900000,18.52
1985-10-22,127.75,130.13,127.62,129.13,5016000,18.32
1985-10-21,127.75,127.87,127.25,127.50,2540800,18.09
1985-10-18,128.75,129.00,127.62,127.62,3583200,18.11
1985-10-17,129.25,130.00,128.25,128.50,5400000,18.23
1985-10-16,128.00,129.50,127.50,129.38,4640000,18.36
1985-10-15,128.38,129.00,127.00,128.00,5412000,18.16
1985-10-14,125.87,128.13,125.37,128.00,5536000,18.16
1985-10-11,124.50,126.25,123.62,125.62,5520000,17.83
1985-10-10,124.37,124.75,123.75,124.37,3544000,17.65
1985-10-09,124.37,125.37,124.25,124.25,3050000,17.63
1985-10-08,124.50,124.75,123.50,124.37,3343600,17.65
1985-10-07,123.37,125.00,123.12,124.25,4400000,17.63
1985-10-04,123.00,124.37,122.87,123.50,4040000,17.53
1985-10-03,124.37,125.25,123.75,124.37,5600000,17.65
1985-10-02,126.87,127.00,124.37,124.37,5920000,17.65
1985-10-01,124.00,126.62,123.87,126.62,5560000,17.97
1985-09-30,124.00,124.25,123.00,123.87,4220000,17.58
1985-09-26,123.75,123.87,122.25,123.75,8500000,17.56
1985-09-25,126.87,127.00,123.75,124.00,8548000,17.60
1985-09-24,127.87,128.00,126.25,126.75,3752000,17.99
1985-09-23,128.25,128.38,127.62,128.13,6540000,18.18
1985-09-20,127.62,128.00,126.37,126.75,4360000,17.99
1985-09-19,127.00,128.00,126.50,128.00,5972000,18.16
1985-09-18,126.75,128.00,126.50,127.50,6544000,18.09
1985-09-17,128.38,128.50,126.50,126.75,3924000,17.99
1985-09-16,127.87,128.50,127.50,128.38,2749200,18.22
1985-09-13,127.50,128.00,126.12,127.50,4892000,18.09
1985-09-12,127.37,128.50,126.75,127.12,5552000,18.04
1985-09-11,127.62,128.50,127.00,127.25,3344000,18.06
1985-09-10,129.50,129.50,127.62,127.87,3779200,18.15
1985-09-09,129.50,130.50,129.25,129.38,4432000,18.36
1985-09-06,128.63,129.75,128.63,129.13,4240000,18.32
1985-09-05,127.50,128.63,127.00,128.38,3952000,18.22
1985-09-04,127.25,127.25,126.50,127.25,2949200,18.06
1985-09-03,126.62,127.50,126.50,127.12,4076000,18.04
1985-08-30,127.50,127.62,126.50,126.62,2500400,17.97
1985-08-29,128.00,128.00,127.25,127.50,2020400,18.09
1985-08-28,128.50,128.63,127.50,128.00,2384000,18.16
1985-08-27,128.63,128.88,127.75,128.25,3147200,18.20
1985-08-26,126.62,128.25,126.37,128.25,2447600,18.20
1985-08-23,126.87,127.12,126.37,126.87,2554000,18.00
1985-08-22,128.38,128.38,126.37,126.62,3159200,17.97
1985-08-21,127.75,128.38,127.62,128.38,2836000,18.22
1985-08-20,126.75,127.75,125.87,127.50,3700000,18.09
1985-08-19,125.75,126.37,125.75,125.87,2046000,17.86
1985-08-16,126.00,126.37,125.50,125.75,3217600,17.84
1985-08-15,127.00,127.25,125.75,126.37,2894000,17.93
1985-08-14,126.87,129.13,126.75,126.75,2174800,17.99
1985-08-13,127.00,127.50,125.75,126.62,2983200,17.97
1985-08-12,127.12,127.37,126.62,127.12,3920000,18.04
1985-08-09,128.38,128.63,127.25,127.37,2764000,18.07
1985-08-08,128.50,128.88,127.25,128.38,4468000,18.22
1985-08-07,129.13,129.75,129.00,129.25,3816000,18.19
1985-08-06,131.50,131.75,129.13,129.38,4280000,18.20
1985-08-05,131.38,131.50,130.50,131.25,2681600,18.47
1985-08-02,132.25,132.25,131.38,131.63,2667200,18.52
1985-08-01,131.75,132.75,131.63,132.50,5440000,18.64
1985-07-31,130.75,131.88,130.50,131.38,5528000,18.49
1985-07-30,129.38,130.75,129.13,130.50,4556000,18.36
1985-07-29,132.00,132.00,129.38,129.63,4064000,18.24
1985-07-26,130.25,132.50,130.13,132.00,5680000,18.57
1985-07-25,129.13,130.25,128.63,130.25,6152000,18.33
1985-07-24,129.38,129.88,127.62,129.13,5852000,18.17
1985-07-23,129.75,131.88,129.00,129.38,7516000,18.20
1985-07-22,129.13,129.88,128.63,129.88,4300000,18.27
1985-07-19,128.88,130.00,128.75,129.25,5524000,18.19
1985-07-18,128.50,130.00,128.38,128.75,6908000,18.11
1985-07-17,130.00,130.25,129.00,129.38,7520000,18.20
1985-07-16,126.12,128.75,125.50,128.50,6404000,18.08
1985-07-15,124.25,126.75,123.37,125.50,6228000,17.66
1985-07-12,123.62,124.62,123.25,124.25,3947200,17.48
1985-07-11,123.00,124.12,122.87,123.75,4160000,17.41
1985-07-10,121.12,123.37,120.00,123.00,6748000,17.31
1985-07-09,123.12,123.25,120.50,121.25,4792000,17.06
1985-07-08,124.50,124.50,123.25,123.50,3168000,17.38
1985-07-05,124.25,124.87,124.12,124.50,1475600,17.52
1985-07-03,124.37,124.62,123.25,123.75,2667600,17.41
1985-07-02,124.87,125.37,124.25,124.37,4256000,17.50
1985-07-01,123.75,125.00,123.00,124.87,3560000,17.57
1985-06-28,124.37,124.50,123.50,123.75,3282000,17.41
1985-06-27,123.75,124.25,123.12,124.00,4600000,17.45
1985-06-26,122.25,123.25,122.00,123.12,3616000,17.32
1985-06-25,121.75,123.37,121.37,122.00,7004000,17.17
1985-06-24,119.25,121.12,118.75,120.87,4500000,17.01
1985-06-21,118.50,119.75,118.37,119.37,5460000,16.80
1985-06-20,119.37,119.75,117.37,118.75,5592000,16.71
1985-06-19,119.87,120.87,119.25,119.37,5072000,16.80
1985-06-18,120.00,121.62,119.12,119.87,7276000,16.87
1985-06-17,120.50,120.50,119.25,120.12,5264000,16.90
1985-06-14,119.50,121.12,119.37,121.12,7008000,17.04
1985-06-13,119.87,120.25,118.25,118.62,15040000,16.69
1985-06-12,125.75,126.12,120.62,120.75,10212000,16.99
1985-06-11,128.00,128.25,126.00,126.00,5688000,17.73
1985-06-10,127.37,127.87,126.87,127.62,3453600,17.96
1985-06-07,129.88,129.88,127.25,127.37,4728000,17.92
1985-06-06,128.25,129.75,127.62,129.75,4768000,18.26
1985-06-05,130.38,130.63,128.50,128.50,6576000,18.08
1985-06-04,129.25,130.13,128.75,129.75,4704000,18.26
1985-06-03,129.38,129.50,128.25,129.13,5040000,18.17
1985-05-31,127.25,130.00,127.25,128.63,5480000,18.10
1985-05-30,129.50,129.50,127.25,128.00,6664000,18.01
1985-05-29,130.13,130.25,129.25,129.75,3756000,18.26
1985-05-28,131.38,131.75,129.75,130.38,3684000,18.34
1985-05-24,131.25,131.63,130.75,130.88,2700800,18.41
1985-05-23,132.38,132.38,131.25,131.38,3316000,18.49
1985-05-22,132.75,132.75,131.88,132.63,3428400,18.66
1985-05-21,132.63,133.25,132.38,133.00,4840000,18.71
1985-05-20,132.00,133.25,131.38,133.00,6864000,18.71
1985-05-17,128.75,131.25,128.63,130.75,5360000,18.40
1985-05-16,128.75,129.50,128.50,129.00,3924000,18.15
1985-05-15,127.87,129.25,127.75,128.50,4140000,18.08
1985-05-14,130.63,130.88,127.75,128.00,6204000,18.01
1985-05-13,130.25,130.63,129.75,130.25,4628000,18.33
1985-05-10,128.88,130.88,128.50,130.13,8956000,18.31
1985-05-09,127.37,128.25,127.00,127.87,3913200,17.99
1985-05-08,125.75,127.25,125.37,127.12,3702800,17.89
1985-05-07,125.12,126.25,125.00,125.75,3091600,17.69
1985-05-06,125.00,125.62,124.75,124.75,2317600,17.55
1985-05-03,125.25,125.62,124.62,125.00,3082000,17.59
1985-05-02,125.87,126.87,124.75,125.37,5036000,17.48
1985-05-01,126.37,126.87,125.12,125.62,4540000,17.52
1985-04-30,126.37,126.75,125.50,126.50,5120000,17.64
1985-04-29,126.87,127.12,126.12,126.25,3251200,17.61
1985-04-26,128.75,129.75,127.12,127.12,2798400,17.73
1985-04-25,128.25,129.00,128.13,128.88,3944000,17.97
1985-04-24,129.13,129.13,127.25,128.63,3285600,17.94
1985-04-23,127.50,129.25,127.25,129.00,3876800,17.99
1985-04-22,128.00,128.00,126.75,127.75,2596400,17.82
1985-04-19,127.62,128.13,126.87,127.62,2958800,17.80
1985-04-18,130.00,130.00,127.37,127.50,3995200,17.78
1985-04-17,130.00,130.13,129.25,129.63,3606800,18.08
1985-04-16,129.38,130.38,128.50,129.75,4660000,18.10
1985-04-15,127.87,129.75,127.87,129.25,4132000,18.03
1985-04-12,127.12,128.13,126.87,128.00,3808000,17.85
1985-04-11,126.50,127.62,125.87,127.00,4940000,17.71
1985-04-10,125.50,126.62,125.00,125.87,4064000,17.55
1985-04-09,124.37,125.37,124.25,124.62,3878800,17.38
1985-04-08,126.87,127.00,123.87,123.87,4876000,17.28
1985-04-04,126.50,127.25,125.50,127.00,2147200,17.71
1985-04-03,127.50,127.62,126.25,126.50,3312000,17.64
1985-04-02,128.38,129.50,127.50,127.75,3796000,17.82
1985-04-01,127.00,128.25,126.87,128.13,3363200,17.87
1985-03-29,126.87,127.12,125.62,127.00,2780000,17.71
1985-03-28,127.00,127.62,126.37,126.62,3973600,17.66
1985-03-27,125.62,126.62,125.50,126.37,4396000,17.62
1985-03-26,124.37,125.62,124.12,125.37,5616000,17.48
1985-03-25,128.00,128.00,124.50,124.50,8228000,17.36
1985-03-22,128.63,128.75,127.75,127.75,4788000,17.82
1985-03-21,129.00,130.00,128.13,128.75,6208000,17.96
1985-03-20,129.38,130.63,129.00,129.38,4476000,18.04
1985-03-19,128.63,131.13,128.25,130.50,4148000,18.20
1985-03-18,128.63,129.88,128.00,128.38,4824000,17.90
1985-03-15,129.00,130.00,128.00,128.63,4788000,17.94
1985-03-14,129.50,130.38,128.75,128.88,5088000,17.97
1985-03-13,131.50,132.00,129.38,130.00,4772000,18.13
1985-03-12,131.00,132.50,131.00,131.88,3518400,18.39
1985-03-11,129.88,131.75,129.75,131.50,4204000,18.34
1985-03-08,130.50,131.00,129.13,129.63,6892000,18.08
1985-03-07,132.38,133.38,130.00,130.13,7028000,18.15
1985-03-06,135.13,135.50,132.75,132.88,4120000,18.53
1985-03-05,135.38,135.88,134.63,135.00,4040000,18.83
1985-03-04,136.25,136.38,134.38,135.00,3560400,18.83
1985-03-01,134.50,136.75,134.00,135.88,5532000,18.95
1985-02-28,132.75,134.50,132.75,134.00,3529600,18.69
1985-02-27,134.13,135.00,132.75,133.13,3470400,18.57
1985-02-26,133.38,135.50,133.25,134.50,4600000,18.76
1985-02-25,132.75,133.88,132.13,133.88,3060800,18.67
1985-02-22,133.63,134.25,132.13,132.88,3678000,18.53
1985-02-21,133.50,134.50,133.00,133.75,3353600,18.65
1985-02-20,132.00,134.88,131.88,133.75,5824000,18.65
1985-02-19,131.50,132.25,131.25,131.88,2928400,18.39
1985-02-15,132.25,132.75,130.75,131.38,4260000,18.32
1985-02-14,134.25,134.63,132.00,132.00,5372000,18.41
1985-02-13,131.75,134.63,131.75,133.75,6312000,18.65
1985-02-12,131.50,133.00,131.25,131.75,8888000,18.37
1985-02-11,137.25,137.25,132.75,133.50,10056000,18.62
1985-02-08,137.25,137.88,136.75,137.25,3395600,19.14
1985-02-07,135.88,137.63,135.88,137.13,4236000,19.12
1985-02-06,135.25,136.63,135.00,135.38,5188000,18.88
1985-02-05,137.63,138.25,136.00,136.50,5064000,18.88
1985-02-04,135.00,138.25,135.00,137.63,5384000,19.04
1985-02-01,135.63,136.63,135.38,135.63,3321600,18.76
1985-01-31,136.25,136.88,135.25,136.38,4864000,18.87
1985-01-30,137.50,137.63,136.13,136.63,6252000,18.90
1985-01-29,134.50,137.00,133.75,137.00,4516000,18.95
1985-01-28,133.50,135.25,133.25,134.63,7748000,18.62
1985-01-25,133.13,134.13,132.63,133.25,4848000,18.43
1985-01-24,132.63,134.50,132.38,133.13,7304000,18.42
1985-01-23,129.50,132.63,129.25,132.50,9080000,18.33
1985-01-22,129.25,130.63,129.13,129.63,10156000,17.93
1985-01-21,124.75,128.50,124.37,128.25,8524000,17.74
1985-01-18,123.62,125.00,123.62,124.12,4652000,17.17
1985-01-17,124.37,124.62,123.00,123.62,4280000,17.10
1985-01-16,124.87,125.50,123.62,123.87,5440000,17.14
1985-01-15,125.25,125.62,124.12,124.62,6504000,17.24
1985-01-14,122.75,125.25,120.50,124.75,7772000,17.26
1985-01-11,123.62,124.00,122.12,122.75,4456000,16.98
1985-01-10,119.87,123.75,119.62,123.75,6560000,17.12
1985-01-09,119.87,120.75,119.50,120.37,5244000,16.65
1985-01-08,120.12,120.50,119.25,119.75,4492000,16.57
1985-01-07,120.37,120.87,119.75,120.37,4672000,16.65
1985-01-04,120.00,120.37,119.00,119.75,4028000,16.57
1985-01-03,120.37,122.25,119.87,120.00,5552000,16.60
1985-01-02,122.37,122.62,120.75,121.00,3490000,16.74
1984-12-31,123.87,123.87,122.87,123.12,2739200,17.03
1984-12-28,123.12,124.00,122.75,123.50,2286400,17.09
1984-12-27,123.75,124.25,122.75,123.12,2020800,17.03
1984-12-26,123.75,124.25,123.62,123.75,1673200,17.12
1984-12-24,123.37,124.50,123.25,124.25,3016800,17.19
1984-12-21,122.37,123.75,120.00,123.75,5472000,17.12
1984-12-20,123.25,123.87,122.12,122.37,3992000,16.93
1984-12-19,123.00,124.50,122.37,123.00,6568000,17.02
1984-12-18,120.25,123.25,120.00,123.12,7976000,17.03
1984-12-17,117.75,119.00,117.12,119.00,4244000,16.46
1984-12-14,117.87,120.25,117.87,118.75,5464000,16.43
1984-12-13,118.75,119.62,117.50,117.75,4588000,16.29
1984-12-12,119.12,119.37,118.37,118.75,2748800,16.43
1984-12-11,118.37,119.12,117.75,119.12,5140000,16.48
1984-12-10,117.12,118.25,116.00,117.87,6844000,16.31
1984-12-07,118.50,119.12,116.50,117.12,4060000,16.20
1984-12-06,117.75,119.50,117.25,118.50,5696000,16.39
1984-12-05,120.25,120.25,117.37,117.87,5104000,16.31
1984-12-04,120.25,121.00,120.00,120.25,3988000,16.64
1984-12-03,121.25,121.37,119.50,120.00,5212000,16.60
1984-11-30,121.62,122.25,120.75,121.75,3326800,16.84
1984-11-29,122.87,123.12,121.62,122.00,4136000,16.88
1984-11-28,124.87,124.87,123.00,123.12,3790800,17.03
1984-11-27,123.12,125.12,122.75,124.75,5268000,17.26
1984-11-26,122.87,123.25,122.12,122.62,4052000,16.96
1984-11-23,121.50,122.62,121.12,122.62,4092000,16.96
1984-11-21,121.12,121.37,119.62,121.00,4252000,16.74
1984-11-20,120.25,121.37,120.12,121.25,5440000,16.77
1984-11-19,121.62,121.62,119.50,120.00,4292000,16.60
1984-11-16,123.12,123.12,121.12,121.50,4472000,16.81
1984-11-15,123.00,123.25,122.00,122.75,2830400,16.98
1984-11-14,122.75,123.75,122.00,123.12,3951600,17.03
1984-11-13,123.75,124.25,122.50,122.75,4440000,16.98
1984-11-12,123.25,124.00,122.75,124.00,3130800,17.15
1984-11-09,125.37,125.50,123.25,123.25,3776800,17.05
1984-11-08,125.00,125.75,124.25,125.75,4204000,17.40
1984-11-07,127.00,127.12,125.37,125.75,6672000,17.40
1984-11-06,126.62,127.75,126.50,127.50,5080000,17.64
1984-11-05,125.87,126.87,123.75,126.75,2358800,17.53
1984-11-02,126.00,126.50,125.75,125.87,3092000,17.41
1984-11-01,125.75,126.87,125.25,126.00,4800000,17.43
1984-10-31,125.50,126.75,124.62,124.62,3506800,17.24
1984-10-30,125.12,127.12,125.12,126.75,3962000,17.38
1984-10-29,124.25,124.87,124.12,124.87,1527600,17.12
1984-10-26,124.00,125.12,123.75,124.12,2568000,17.02
1984-10-25,126.75,126.75,124.87,125.00,4264000,17.14
1984-10-24,126.25,127.37,126.25,126.75,3421200,17.38
1984-10-23,126.12,127.37,126.00,126.62,4880000,17.36
1984-10-22,125.00,126.50,124.87,125.75,3840400,17.25
1984-10-19,127.75,127.75,123.75,125.12,7480000,17.16
1984-10-18,122.00,126.25,121.75,126.00,1384000,17.28
1984-10-17,120.62,123.00,120.62,121.87,3079600,16.71
1984-10-16,122.37,122.75,120.50,121.25,4616000,16.63
1984-10-15,121.50,123.37,121.37,122.50,4300000,16.80
1984-10-12,120.75,122.25,120.62,121.87,4800000,16.71
1984-10-11,121.75,122.12,120.12,120.25,5528000,16.49
1984-10-10,120.87,121.75,118.75,121.62,6940000,16.68
1984-10-09,122.00,122.25,120.50,120.50,3671600,16.53
1984-10-08,120.87,121.00,120.25,121.00,1736000,16.59
1984-10-05,122.37,122.37,121.12,121.25,2298000,16.63
1984-10-04,121.75,122.25,121.00,121.87,2888000,16.71
1984-10-03,121.87,122.50,120.50,121.25,5104000,16.63
1984-10-02,122.75,123.62,121.75,121.75,4056000,16.70
1984-10-01,123.75,123.75,122.25,122.62,3288400,16.82
1984-09-28,125.50,126.12,124.00,124.25,2836000,17.04
1984-09-27,125.25,126.00,125.25,125.75,2852800,17.25
1984-09-26,124.12,126.00,124.00,124.62,4132000,17.09
1984-09-25,123.87,124.75,122.75,124.00,4528000,17.01
1984-09-24,124.37,125.12,123.62,123.75,3347200,16.97
1984-09-21,125.62,127.50,123.62,124.25,5564000,17.04
1984-09-20,125.62,126.25,125.12,126.00,4904000,17.28
1984-09-19,126.37,128.38,125.00,125.87,6392000,17.26
1984-09-18,127.37,127.87,126.50,126.62,4284000,17.36
1984-09-17,126.25,128.50,126.12,127.62,4524000,17.50
1984-09-14,126.87,127.75,126.25,126.75,5784000,17.38
1984-09-13,123.25,126.12,122.62,126.12,4432000,17.30
1984-09-12,122.50,123.37,122.00,122.50,3160000,16.80
1984-09-11,122.75,124.50,122.25,122.25,5728000,16.77
1984-09-10,121.00,123.37,120.87,122.75,3843200,16.83
1984-09-07,123.87,123.87,121.25,121.62,3119600,16.68
1984-09-06,123.12,124.25,122.87,123.37,3726400,16.92
1984-09-05,122.00,122.62,121.62,122.50,3408000,16.80
1984-09-04,123.00,123.12,121.87,122.50,2562400,16.80
1984-08-31,123.00,124.12,123.00,123.75,2196000,16.97
1984-08-30,124.75,124.87,123.37,123.62,2182000,16.95
1984-08-29,125.50,126.00,124.25,124.25,3103200,17.04
1984-08-28,125.00,125.75,124.37,125.37,2413600,17.19
1984-08-27,124.00,124.75,123.62,124.75,2558000,17.11
1984-08-24,125.12,125.62,124.25,125.50,2719200,17.21
1984-08-23,124.12,125.75,123.87,124.87,3980800,17.12
1984-08-22,126.00,126.37,124.00,124.00,5812000,17.01
1984-08-21,123.75,126.75,123.50,125.87,8992000,17.26
1984-08-20,123.12,123.50,122.50,123.25,3445200,16.90
1984-08-17,123.25,123.87,122.50,123.00,3680400,16.87
1984-08-16,122.25,123.62,122.25,123.12,4156000,16.88
1984-08-15,121.12,123.50,121.00,121.87,4476000,16.71
1984-08-14,122.75,123.25,120.75,121.25,3234800,16.63
1984-08-13,120.62,122.75,120.00,122.25,4660000,16.77
1984-08-10,124.25,124.87,120.75,121.12,9204000,16.61
1984-08-09,118.62,123.25,118.50,122.75,6516000,16.83
1984-08-08,120.50,121.00,118.25,118.50,6900000,16.25
1984-08-07,120.00,122.75,120.00,121.25,6848000,16.48
1984-08-06,120.00,124.00,120.00,121.75,9964000,16.55
1984-08-03,117.25,121.25,117.00,120.25,13036000,16.34
1984-08-02,113.50,115.12,113.50,114.87,7364000,15.61
1984-08-01,111.00,113.25,110.87,112.87,5872000,15.34
1984-07-31,109.00,110.87,108.87,110.62,5120000,15.03
1984-07-30,108.75,109.37,108.25,108.37,2441600,14.73
1984-07-27,108.37,109.62,107.87,109.00,4236000,14.81
1984-07-26,107.12,108.75,106.75,108.25,4008000,14.71
1984-07-25,105.50,107.75,104.50,107.12,6364000,14.56
1984-07-24,106.37,107.00,105.12,105.37,2840800,14.32
1984-07-23,105.50,106.37,105.12,106.12,3722800,14.42
1984-07-20,106.50,107.25,105.50,107.00,3240000,14.54
1984-07-19,107.37,107.37,106.25,106.75,3580800,14.51
1984-07-18,107.87,108.12,107.12,107.25,2499200,14.57
1984-07-17,107.12,108.37,106.75,108.12,4188000,14.69
1984-07-16,105.75,107.25,104.50,107.25,3702800,14.57
1984-07-13,105.00,105.75,104.00,105.25,3420400,14.30
1984-07-12,105.25,105.62,104.12,104.37,4304000,14.18
1984-07-11,106.50,107.12,105.25,105.25,3590000,14.30
1984-07-10,107.12,107.37,106.25,107.12,3209600,14.56
1984-07-09,106.12,107.50,105.37,107.25,2818800,14.57
1984-07-06,105.75,106.00,104.62,105.75,2085600,14.37
1984-07-05,107.25,107.50,106.25,106.25,2097600,14.44
1984-07-03,106.12,107.37,106.12,107.12,2196800,14.56
1984-07-02,105.75,105.75,104.75,105.75,2414000,14.37
1984-06-29,105.25,106.50,105.12,105.75,4548000,14.37
1984-06-28,103.12,105.62,103.00,105.12,2909600,14.29
1984-06-27,104.12,104.50,102.75,103.12,4452000,14.01
1984-06-26,105.12,105.50,103.12,104.12,3797600,14.15
1984-06-25,106.00,106.25,105.37,105.50,2998400,14.34
1984-06-22,105.50,106.50,105.12,105.25,3634400,14.30
1984-06-21,107.00,108.00,105.37,105.87,7544000,14.39
1984-06-20,102.00,102.50,101.62,102.12,7052000,13.88
1984-06-19,102.12,103.75,101.87,102.62,6048000,13.95
1984-06-18,99.37,101.87,99.00,101.75,5676000,13.83
1984-06-15,101.00,101.12,99.12,99.12,10028000,13.47
1984-06-14,104.00,104.12,100.50,100.75,7984000,13.69
1984-06-13,105.12,105.50,104.25,104.37,3366800,14.18
1984-06-12,104.25,104.87,103.75,104.50,5092000,14.20
1984-06-11,105.50,105.50,104.12,104.25,3668000,14.17
1984-06-08,105.50,106.00,104.62,105.75,4424000,14.37
1984-06-07,105.25,106.25,104.75,105.62,5044000,14.35
1984-06-06,105.12,106.00,103.37,105.75,10852000,14.37
1984-06-05,107.62,107.62,105.00,105.37,7876000,14.32
1984-06-04,108.87,109.25,108.00,108.25,4656000,14.71
1984-06-01,107.75,108.62,107.25,107.87,4840000,14.66
1984-05-31,107.62,108.75,107.50,107.75,4687200,14.64
1984-05-30,106.12,108.50,105.62,107.50,4721200,14.61
1984-05-29,107.12,107.62,105.75,106.62,3008400,14.49
1984-05-25,107.00,107.87,106.75,107.25,3700000,14.57
1984-05-24,107.87,108.12,106.12,106.75,4656000,14.51
1984-05-23,108.12,109.00,107.75,107.75,4228000,14.64
1984-05-22,108.50,108.50,107.50,107.87,4760000,14.66
1984-05-21,109.25,109.75,108.25,108.62,3666800,14.76
1984-05-18,110.50,110.87,108.62,109.37,6192000,14.86
1984-05-17,111.62,111.75,109.62,110.50,4363600,15.02
1984-05-16,112.87,112.87,111.75,111.87,3562000,15.20
1984-05-15,112.37,113.25,112.25,113.00,3570800,15.36
1984-05-14,110.75,112.25,110.50,112.25,2620000,15.25
1984-05-11,111.87,112.12,110.50,111.25,3233600,15.12
1984-05-10,112.87,113.37,111.62,112.37,4156000,15.27
1984-05-09,114.25,114.87,112.50,112.87,4296000,15.34
1984-05-08,113.25,114.25,112.75,114.25,2907600,15.53
1984-05-07,112.75,113.37,112.37,113.25,2858000,15.39
1984-05-04,114.62,114.87,112.50,112.75,3581200,15.32
1984-05-03,116.37,116.37,115.00,115.62,3007600,15.58
1984-05-02,116.25,117.25,116.00,116.25,5348000,15.67
1984-05-01,114.00,116.50,114.00,116.50,5852000,15.70
1984-04-30,113.75,114.62,112.75,113.75,4488000,15.33
1984-04-27,112.75,114.25,112.62,113.25,4088000,15.26
1984-04-26,111.87,113.50,111.87,113.25,4360000,15.26
1984-04-25,110.87,112.25,110.62,111.87,3597600,15.08
1984-04-24,109.75,111.62,109.50,110.75,4416000,14.93
1984-04-23,111.12,111.37,109.62,109.87,3345600,14.81
1984-04-19,110.87,111.12,110.12,110.75,4112000,14.93
1984-04-18,111.87,112.25,110.50,111.12,2882800,14.98
1984-04-17,113.00,113.50,112.00,112.25,3726000,15.13
1984-04-16,110.87,112.87,110.62,112.75,3082000,15.20
1984-04-13,112.37,113.50,111.12,111.25,5392800,14.99
1984-04-12,108.87,112.75,107.50,112.50,7118400,15.16
1984-04-11,110.25,110.37,108.75,108.87,2686800,14.67
1984-04-10,110.00,110.75,109.75,110.00,3242400,14.83
1984-04-09,110.00,110.00,108.37,109.62,3781600,14.77
1984-04-06,109.25,109.75,107.75,109.75,5184000,14.79
1984-04-05,111.12,111.37,108.37,108.75,5447200,14.66
1984-04-04,111.25,111.50,110.62,111.00,2849600,14.96
1984-04-03,111.12,112.50,110.37,112.00,8392000,15.10
1984-04-02,114.25,114.62,111.00,112.00,8516000,15.10
1984-03-30,113.87,114.62,113.62,113.87,2353600,15.35
1984-03-29,115.50,115.75,113.75,113.75,3491200,15.33
1984-03-28,113.87,115.37,113.62,115.37,4180000,15.55
1984-03-27,112.75,113.87,112.62,113.87,4947600,15.35
1984-03-26,112.12,113.25,111.75,112.25,7260000,15.13
1984-03-23,112.75,113.00,111.50,112.25,3346800,15.13
1984-03-22,114.00,114.00,112.37,112.75,3525600,15.20
1984-03-21,114.87,115.50,114.00,114.00,3659600,15.36
1984-03-20,114.12,115.37,113.50,114.75,4964000,15.47
1984-03-19,112.50,114.00,112.50,114.00,3270400,15.36
1984-03-16,114.25,114.25,112.75,113.75,8440000,15.33
1984-03-15,111.37,112.50,111.12,112.00,3818000,15.10
1984-03-14,110.62,111.50,110.37,111.00,3962800,14.96
1984-03-13,110.75,112.00,110.37,110.62,5728000,14.91
1984-03-12,108.62,110.50,108.50,110.25,5823600,14.86
1984-03-09,107.87,108.62,107.37,108.00,2918400,14.56
1984-03-08,107.62,109.25,107.62,108.50,3597600,14.62
1984-03-07,108.00,108.25,106.62,107.62,6280000,14.50
1984-03-06,111.25,111.62,109.12,109.25,3474000,14.72
1984-03-05,111.50,111.50,110.37,111.00,3117600,14.96
1984-03-02,112.00,112.87,111.62,112.00,4018000,15.10
1984-03-01,109.75,111.62,109.75,111.50,3251600,15.03
1984-02-29,110.62,111.75,109.37,110.25,4468000,14.86
1984-02-28,112.50,112.50,109.87,110.00,4964000,14.83
1984-02-27,111.25,113.50,110.75,112.87,5832000,15.21
1984-02-24,109.25,111.50,109.25,111.25,4172000,14.99
1984-02-23,108.87,109.25,107.00,109.25,5884000,14.72
1984-02-22,109.12,110.87,108.62,109.12,4498400,14.71
1984-02-21,109.50,109.87,108.62,109.37,2636800,14.74
1984-02-17,109.75,110.50,109.12,109.75,2900400,14.79
1984-02-16,109.75,110.37,108.62,109.62,4580800,14.77
1984-02-15,111.12,111.37,109.50,109.62,4580000,14.77
1984-02-14,109.50,111.00,109.12,110.87,4584000,14.94
1984-02-13,110.12,110.25,108.00,109.00,3921200,14.69
1984-02-10,109.62,110.50,109.37,109.87,6504000,14.81
1984-02-09,107.75,110.12,106.50,109.00,9473600,14.69
1984-02-08,110.75,110.87,107.50,107.75,6317200,14.52
1984-02-07,109.62,110.75,108.50,110.50,10717600,14.89
1984-02-06,110.00,110.87,108.50,108.75,9872000,14.66
1984-02-03,114.00,114.37,110.75,110.75,5983600,14.93
1984-02-02,113.62,114.50,112.75,114.37,4818800,15.29
1984-02-01,114.25,114.62,113.25,113.75,5110000,15.20
1984-01-31,114.12,114.75,113.25,114.12,6588400,15.25
1984-01-30,114.87,115.00,113.12,113.87,5214800,15.22
1984-01-27,114.87,115.00,112.62,114.87,5994800,15.35
1984-01-26,115.75,115.87,114.00,114.62,5615200,15.32
1984-01-25,117.50,117.75,115.00,115.37,6306000,15.42
1984-01-24,116.50,117.25,116.37,116.75,4270800,15.60
1984-01-23,116.75,117.12,116.00,116.12,5330800,15.52
1984-01-20,118.87,119.12,117.00,117.00,11137200,15.64
1984-01-19,120.75,120.75,118.25,118.87,8690400,15.89
1984-01-18,121.00,121.87,119.00,120.50,8161200,16.11
1984-01-17,120.37,121.00,119.87,121.00,3514800,16.17
1984-01-16,119.50,120.50,119.00,120.50,4808800,16.11
1984-01-13,122.12,122.25,118.25,119.00,7045200,15.91
1984-01-12,122.50,123.00,121.25,121.25,3669200,16.21
1984-01-11,122.12,122.75,121.87,122.25,3289200,16.34
1984-01-10,123.50,123.87,122.00,122.25,2874800,16.34
1984-01-09,123.25,124.00,122.50,123.25,2970000,16.47
1984-01-06,123.75,124.50,123.00,123.50,3783600,16.51
1984-01-05,124.50,125.00,122.62,124.25,5163200,16.61
1984-01-04,121.87,124.00,121.75,123.87,7947600,16.56
1984-01-03,122.25,123.37,121.62,121.75,2900000,16.27
1983-12-30,122.75,123.37,122.00,122.00,1685600,16.31
1983-12-29,124.62,124.87,123.00,123.12,2369200,16.46
1983-12-28,124.62,124.62,123.50,124.25,3076800,16.61
1983-12-27,124.37,124.75,124.00,124.62,2281200,16.66
1983-12-23,122.62,123.75,122.62,123.62,2418400,16.52
1983-12-22,123.62,124.12,122.50,122.87,3562400,16.42
1983-12-21,122.37,123.62,122.12,123.62,3394000,16.52
1983-12-20,121.50,122.62,121.12,121.75,3340800,16.27
1983-12-19,120.87,122.37,120.50,121.25,4327200,16.21
1983-12-16,120.00,120.87,119.62,120.87,2564000,16.16
1983-12-15,120.87,121.62,119.50,119.50,4560400,15.97
1983-12-14,122.62,123.12,120.62,120.87,3424800,16.16
1983-12-13,123.37,124.37,122.00,122.12,3968000,16.32
1983-12-12,122.62,124.50,122.25,124.00,4791600,16.57
1983-12-09,121.00,122.37,120.62,122.25,6666800,16.34
1983-12-08,118.75,119.87,118.50,119.00,3460800,15.91
1983-12-07,117.62,119.37,117.62,119.25,3106000,15.94
1983-12-06,118.75,119.25,117.62,117.62,3024400,15.72
1983-12-05,117.87,119.12,117.12,118.62,4595200,15.85
1983-12-02,118.75,119.25,117.62,117.87,4311600,15.75
1983-12-01,117.75,119.50,117.62,118.87,5565200,15.89
1983-11-30,121.50,122.25,117.37,117.37,5902800,15.69
1983-11-29,119.00,121.75,118.62,121.62,5111200,16.26
1983-11-28,121.00,121.00,118.25,119.25,5398800,15.94
1983-11-25,121.12,121.75,120.87,121.00,2195200,16.17
1983-11-23,123.25,123.37,120.00,120.87,7134400,16.16
1983-11-22,125.50,125.62,122.62,123.00,3940000,16.44
1983-11-21,123.12,125.50,123.12,125.25,3113200,16.74
1983-11-18,123.50,123.75,122.00,123.50,3272400,16.51
1983-11-17,124.12,124.50,122.87,123.37,3265200,16.49
1983-11-16,124.62,125.87,123.62,124.75,4215200,16.67
1983-11-15,126.50,127.62,124.00,124.50,5417200,16.64
1983-11-14,127.12,127.75,127.00,127.50,4122400,17.04
1983-11-11,125.37,127.25,125.12,126.87,3139200,16.96
1983-11-10,124.00,125.75,124.00,125.25,4663200,16.74
1983-11-09,122.37,123.62,122.37,123.62,3435600,16.52
1983-11-08,121.87,122.87,121.87,122.25,2603600,16.34
1983-11-07,122.12,123.37,122.00,122.12,3214400,16.32
1983-11-04,123.25,123.25,121.75,122.25,5898000,16.34
1983-11-03,126.50,126.50,123.50,123.87,3690400,16.56
1983-11-02,125.50,127.00,125.50,126.50,3785600,16.91
1983-11-01,127.25,127.25,125.00,126.75,5652800,16.81
1983-10-31,128.38,129.00,126.00,126.75,5766400,16.81
1983-10-28,129.13,130.00,127.12,128.00,4423200,16.98
1983-10-27,127.87,129.38,127.37,129.38,2808400,17.16
1983-10-26,128.63,128.88,127.50,128.00,3911200,16.98
1983-10-25,128.88,129.75,128.25,128.50,4722400,17.05
1983-10-24,125.50,128.63,125.50,128.25,5966000,17.01
1983-10-21,129.63,129.75,125.75,127.00,6221600,16.85
1983-10-20,130.38,130.50,129.63,129.75,4566400,17.21
1983-10-19,128.75,130.75,128.63,130.50,8290400,17.31
1983-10-18,131.50,132.13,128.50,128.75,6974400,17.08
1983-10-17,131.25,132.63,130.50,131.75,4519200,17.48
1983-10-14,133.63,133.75,130.75,131.75,7990400,17.48
1983-10-13,132.75,133.88,132.63,133.63,2889600,17.73
1983-10-12,132.88,133.38,131.88,132.63,3724000,17.59
1983-10-11,133.00,134.00,132.75,133.00,2748400,17.64
1983-10-10,131.88,134.25,131.50,134.25,2633600,17.81
1983-10-07,132.25,132.50,131.75,132.25,3213200,17.54
1983-10-06,131.13,132.25,131.00,132.13,4418400,17.53
1983-10-05,129.75,131.25,129.13,131.13,5564800,17.40
1983-10-04,129.00,130.13,128.88,129.88,4760800,17.23
1983-10-03,126.50,128.50,126.25,128.13,3513200,17.00
1983-09-30,128.13,128.13,126.50,126.87,2282000,16.83
1983-09-29,128.88,129.50,127.87,127.87,2894000,16.96
1983-09-28,128.13,129.13,127.75,128.75,5282400,17.08
1983-09-27,128.38,128.38,126.50,127.87,5086000,16.96
1983-09-26,126.62,129.50,126.00,128.63,8390000,17.06
1983-09-23,125.00,126.62,123.87,126.62,4447600,16.80
1983-09-22,122.87,124.75,122.75,124.62,4397200,16.53
1983-09-21,123.75,124.12,122.87,123.00,283600,16.32
1983-09-20,124.37,124.50,123.12,123.87,3769200,16.43
1983-09-19,123.37,124.87,122.62,123.75,3646000,16.42
1983-09-16,121.50,124.25,121.50,123.12,3278800,16.33
1983-09-15,122.87,123.25,121.50,121.75,2764400,16.15
1983-09-14,121.87,123.50,121.62,122.87,3257200,16.30
1983-09-13,121.25,122.00,120.62,122.00,2902400,16.18
1983-09-12,123.25,123.37,121.12,121.50,4432400,16.12
1983-09-09,122.25,122.87,121.37,122.25,1582800,16.22
1983-09-08,122.25,123.50,121.62,122.25,2537200,16.22
1983-09-07,121.75,122.87,121.00,122.37,3616000,16.23
1983-09-06,120.50,121.87,120.00,121.87,3193600,16.17
1983-09-02,118.62,119.75,118.50,119.75,2195200,15.89
1983-09-01,119.62,119.62,118.12,118.62,2486800,15.74
1983-08-31,117.62,119.50,117.12,119.50,2473200,15.85
1983-08-30,119.00,119.25,117.25,117.37,2767600,15.57
1983-08-29,117.25,119.25,116.87,119.00,2041200,15.79
1983-08-26,115.62,118.25,115.62,117.87,2725200,15.64
1983-08-25,116.75,116.87,115.25,116.25,3709600,15.42
1983-08-24,118.50,119.00,116.00,116.50,3898000,15.45
1983-08-23,120.75,120.87,118.50,119.37,4703200,15.84
1983-08-22,122.87,123.25,120.62,121.25,2672400,16.08
1983-08-19,121.87,122.50,121.12,122.50,1595200,16.25
1983-08-18,123.37,123.75,121.37,121.62,2962000,16.13
1983-08-17,121.62,123.50,121.62,123.00,3464000,16.32
1983-08-16,120.75,122.00,120.37,121.62,2868400,16.13
1983-08-15,119.62,121.50,119.12,120.50,4378800,15.99
1983-08-12,118.00,118.87,117.87,118.50,1531600,15.72
1983-08-11,118.50,119.12,117.50,117.75,1722000,15.62
1983-08-10,117.75,119.00,117.00,118.12,3575200,15.67
1983-08-09,119.37,119.50,116.62,118.12,4730000,15.67
1983-08-08,119.25,119.87,118.50,119.00,2197200,15.79
1983-08-05,119.00,120.12,119.00,119.75,2867200,15.89
1983-08-04,119.50,119.87,117.50,119.50,3551600,15.85
1983-08-03,120.50,121.37,119.12,121.25,3280400,15.96
1983-08-02,121.12,121.50,120.12,120.50,2036000,15.86
1983-08-01,120.25,121.37,120.25,120.75,3228400,15.89
1983-07-29,121.75,122.00,119.37,120.37,4978000,15.84
1983-07-28,123.25,124.12,121.50,122.00,2861600,16.06
1983-07-27,126.12,126.50,122.62,123.37,3143200,16.24
1983-07-26,126.00,127.00,125.25,125.75,3117600,16.55
1983-07-25,123.50,126.25,123.50,125.87,2971600,16.57
1983-07-22,124.94,125.50,124.37,124.37,2007200,16.37
1983-07-21,125.12,126.25,123.50,125.50,3738800,16.52
1983-07-20,122.00,125.37,122.00,125.37,5254400,16.50
1983-07-19,120.12,121.50,120.00,120.87,2924000,15.91
1983-07-18,120.12,120.50,119.12,119.87,3266000,15.78
1983-07-15,121.62,121.75,119.50,120.12,3736800,15.81
1983-07-14,121.75,124.00,121.62,122.00,4694000,16.06
1983-07-13,120.75,121.75,120.25,121.25,2479200,15.96
1983-07-12,123.00,123.50,120.62,120.87,3622400,15.91
1983-07-11,121.75,123.37,121.50,123.25,3106800,16.22
1983-07-08,120.62,121.50,120.25,121.50,1738400,15.99
1983-07-07,121.62,122.75,119.75,119.75,3862000,15.76
1983-07-06,119.87,121.75,119.00,121.62,2716800,16.01
1983-07-05,119.25,119.62,118.62,119.25,3773200,15.70
1983-07-01,120.62,121.25,120.37,121.00,1492400,15.93
1983-06-30,120.50,121.00,119.75,120.25,2224800,15.83
1983-06-29,118.62,120.87,117.87,120.00,2679200,15.79
1983-06-28,121.12,121.37,117.75,118.00,3382400,15.53
1983-06-27,122.75,122.75,120.25,120.87,2171600,15.91
1983-06-24,123.12,123.87,122.62,123.00,1785600,16.19
1983-06-23,123.50,123.75,122.75,123.25,2328000,16.22
1983-06-22,123.50,124.50,122.50,123.50,2937200,16.25
1983-06-21,122.37,123.62,120.62,123.12,3308800,16.20
1983-06-20,121.62,122.75,121.50,122.00,2593600,16.06
1983-06-17,121.75,122.50,120.25,121.12,2502000,15.94
1983-06-16,121.75,122.87,121.50,121.75,4933600,16.02
1983-06-15,118.25,121.00,118.12,121.00,4681200,15.93
1983-06-14,117.25,119.75,117.00,118.00,3886000,15.53
1983-06-13,115.25,117.25,114.12,117.25,2951200,15.43
1983-06-10,114.00,114.62,113.62,114.25,1678400,15.04
1983-06-09,113.62,114.50,113.12,113.75,2689200,14.97
1983-06-08,112.62,114.75,112.62,113.37,3326800,14.92
1983-06-07,115.75,116.25,113.00,113.12,3165600,14.89
1983-06-06,114.37,116.12,113.62,115.75,2262400,15.23
1983-06-03,113.50,114.87,113.00,114.00,2646400,15.00
1983-06-02,112.37,113.87,111.25,113.50,3212000,14.94
1983-06-01,111.25,111.87,110.25,111.87,3561200,14.72
1983-05-31,112.50,112.87,110.25,111.25,2939200,14.64
1983-05-27,114.75,115.00,112.87,113.00,1617600,14.87
1983-05-26,115.00,115.87,114.25,114.37,2591200,15.05
1983-05-25,114.87,115.62,113.37,115.62,3374400,15.22
1983-05-24,113.12,115.00,113.00,114.62,2661600,15.09
1983-05-23,109.75,112.87,109.75,112.50,3252000,14.81
1983-05-20,110.75,111.75,110.25,110.75,2155600,14.58
1983-05-19,111.87,112.50,110.50,111.25,2694000,14.64
1983-05-18,114.25,114.75,110.75,114.00,3208000,15.00
1983-05-17,114.12,115.00,113.12,114.00,2888000,15.00
1983-05-16,114.00,115.25,114.00,115.25,2675600,15.17
1983-05-13,115.75,116.62,115.62,116.50,1698800,15.33
1983-05-12,116.00,116.00,115.00,115.50,1879600,15.20
1983-05-11,116.62,117.00,115.25,115.50,1968800,15.20
1983-05-10,117.12,117.62,116.75,116.87,1812400,15.38
1983-05-09,117.62,118.25,116.62,117.50,2509200,15.47
1983-05-06,115.62,118.50,115.50,117.62,3447600,15.48
1983-05-05,115.25,115.87,114.62,115.75,2300800,15.23
1983-05-04,116.12,116.87,115.37,116.50,2451200,15.21
1983-05-03,115.00,115.87,114.62,115.50,3638400,15.08
1983-05-02,116.00,117.12,114.75,115.00,3891600,15.01
1983-04-29,116.87,117.62,116.00,117.00,3056000,15.27
1983-04-28,116.75,117.50,115.87,117.25,3061600,15.31
1983-04-27,117.12,118.00,115.00,116.00,3643600,15.14
1983-04-26,115.50,117.25,113.62,117.12,3764000,15.29
1983-04-25,115.50,117.12,113.75,114.50,3100400,14.95
1983-04-22,115.00,117.87,114.75,117.25,3231600,15.31
1983-04-21,115.12,115.50,114.12,115.00,4286800,15.01
1983-04-20,111.75,115.25,111.75,115.12,3882400,15.03
1983-04-19,111.87,112.12,111.00,111.50,3717600,14.56
1983-04-18,110.12,112.62,110.00,112.62,4081600,14.70
1983-04-15,109.87,110.50,109.62,110.12,3176400,14.38
1983-04-14,108.87,110.00,107.25,109.50,4030000,14.29
1983-04-13,107.50,109.00,107.37,108.75,3915200,14.20
1983-04-12,106.62,107.37,106.00,107.00,4196000,13.97
1983-04-11,105.75,106.75,104.62,106.62,6604800,13.92
1983-04-08,103.25,104.00,102.62,103.87,3576800,13.56
1983-04-07,102.75,103.37,102.00,103.25,2428400,13.48
1983-04-06,102.00,102.75,101.25,102.62,3431600,13.40
1983-04-05,103.25,103.25,101.87,102.00,2847200,13.32
1983-04-04,101.62,102.50,101.12,102.37,2670000,13.36
1983-03-31,104.75,104.87,101.62,101.75,2404400,13.28
1983-03-30,103.87,104.50,103.25,104.25,3308000,13.61
1983-03-29,102.62,104.00,102.50,102.87,3139200,13.43
1983-03-28,102.12,102.87,101.75,102.37,1993600,13.36
1983-03-25,102.25,103.25,101.75,102.12,2612800,13.33
1983-03-24,102.37,103.12,101.37,102.25,3733200,13.35
1983-03-23,100.25,102.87,100.25,102.12,3780000,13.33
1983-03-22,100.87,101.12,100.00,100.12,2404800,13.07
1983-03-21,100.25,101.12,99.25,100.75,3964400,13.15
1983-03-18,99.12,100.00,99.12,99.87,2586800,13.04
1983-03-17,99.00,99.25,98.62,98.87,2667600,12.91
1983-03-16,99.75,100.75,98.75,98.87,2830000,12.91
1983-03-15,100.50,101.00,100.00,100.87,2771200,13.17
1983-03-14,100.50,101.12,99.75,100.50,2640000,13.12
1983-03-11,100.50,101.00,99.87,100.75,2018000,13.15
1983-03-10,101.37,102.62,100.12,100.25,2680400,13.09
1983-03-09,101.50,102.37,100.62,102.25,3027200,13.35
1983-03-08,101.62,103.25,100.00,100.87,3166800,13.17
1983-03-07,102.62,103.37,101.75,103.00,3195200,13.45
1983-03-04,101.75,102.25,101.12,102.25,2742800,13.35
1983-03-03,102.12,103.00,101.25,101.87,3373600,13.30
1983-03-02,102.12,103.00,101.25,102.12,5312800,13.33
1983-03-01,100.75,101.87,99.62,101.75,4426000,13.28
1983-02-28,99.75,100.50,99.00,99.00,3642400,12.92
1983-02-25,100.62,101.25,100.00,100.37,4208400,13.10
1983-02-24,100.37,101.50,99.25,100.87,5462400,13.17
1983-02-23,98.00,98.75,97.12,98.75,2558400,12.89
1983-02-22,98.25,99.50,97.00,97.12,2985600,12.68
1983-02-18,98.87,99.50,98.25,98.62,2686000,12.87
1983-02-17,98.00,99.00,97.00,98.37,4467600,12.84
1983-02-16,99.25,100.25,98.25,98.37,3758400,12.84
1983-02-15,99.62,100.50,98.75,98.87,5411200,12.91
1983-02-14,98.25,99.50,97.00,99.00,4580400,12.92
1983-02-11,96.87,97.75,96.00,96.37,3164000,12.58
1983-02-10,96.00,96.87,95.12,96.37,3084800,12.58
1983-02-09,94.75,95.50,93.87,94.50,3650800,12.34
1983-02-08,96.25,97.37,95.00,95.12,2574000,12.42
1983-02-07,97.50,98.37,96.62,97.12,2253600,12.68
1983-02-04,96.50,97.50,95.37,97.37,3340000,12.71
1983-02-03,95.62,96.00,95.12,95.50,3265600,12.47
1983-02-02,96.25,97.25,95.25,96.00,4487600,12.42
1983-02-01,98.12,99.25,97.00,97.00,2640800,12.55
1983-01-31,97.87,98.87,96.75,98.87,2296800,12.79
1983-01-28,97.87,98.50,97.12,97.37,2535200,12.60
1983-01-27,96.87,98.00,95.75,97.62,3170400,12.63
1983-01-26,95.50,96.12,94.87,95.12,3370000,12.31
1983-01-25,95.37,96.25,94.37,96.00,4534400,12.42
1983-01-24,93.25,94.12,92.25,93.87,5910000,12.14
1983-01-21,95.75,97.50,94.00,94.62,7140400,12.24
1983-01-20,97.75,98.75,96.75,97.87,2511200,12.66
1983-01-19,98.62,100.25,97.00,98.50,3874800,12.74
1983-01-18,99.50,100.37,98.50,99.62,4060000,12.89
1983-01-17,100.00,100.75,99.25,99.25,4578800,12.84
1983-01-14,99.25,99.87,98.50,99.12,3496000,12.82
1983-01-13,98.75,99.25,98.12,98.62,2940000,12.76
1983-01-12,99.12,100.12,98.00,98.12,6103600,12.69
1983-01-11,97.75,98.37,97.00,98.00,3403600,12.68
1983-01-10,97.62,99.25,96.00,98.00,4456800,12.68
1983-01-07,97.50,98.37,96.50,96.62,4242400,12.50
1983-01-06,97.00,98.50,95.50,97.62,4096800,12.63
1983-01-05,95.87,96.75,95.00,96.00,3803600,12.42
1983-01-04,94.00,95.62,92.37,95.62,3660400,12.37
1983-01-03,94.75,97.00,92.50,93.00,3042400,12.03
1982-12-31,96.62,97.12,96.12,96.25,1494800,12.45
1982-12-30,96.87,98.00,95.75,96.12,2901600,12.44
1982-12-29,96.37,97.25,95.37,96.62,3199600,12.50
1982-12-28,95.62,96.37,94.75,95.12,2698800,12.31
1982-12-27,95.12,96.87,93.37,96.37,2588000,12.47
1982-12-23,94.00,94.50,93.50,93.62,2360000,12.11
1982-12-22,95.00,96.37,93.50,93.50,4059200,12.10
1982-12-21,94.37,96.00,92.75,95.75,3480400,12.39
1982-12-20,93.37,94.62,92.00,92.50,2455600,11.97
1982-12-17,93.12,94.62,91.50,93.37,4572000,12.08
1982-12-16,90.37,91.25,89.50,90.75,3991600,11.74
1982-12-15,90.37,91.50,89.12,89.37,5220000,11.56
1982-12-14,93.37,96.25,90.50,91.00,5149600,11.77
1982-12-13,94.00,94.75,93.12,93.87,2616800,12.14
1982-12-10,93.75,95.12,92.37,92.75,3830000,12.00
1982-12-09,94.25,96.00,92.50,93.62,4474000,12.11
1982-12-08,96.00,97.50,94.50,94.50,5254000,12.23
1982-12-07,94.87,96.37,93.25,95.12,6839200,12.31
1982-12-06,90.87,93.75,87.87,92.75,4616000,12.00
1982-12-03,88.62,89.37,87.87,88.25,3086800,11.42
1982-12-02,87.87,89.25,86.50,88.25,6156400,11.42
1982-12-01,87.25,88.25,86.12,86.50,6100400,11.19
1982-11-30,84.50,86.50,82.50,86.50,4063200,11.19
1982-11-29,82.87,83.75,82.00,82.50,2068400,10.67
1982-11-26,83.37,83.62,83.00,83.37,1506800,10.79
1982-11-24,82.25,82.75,81.75,82.75,2862400,10.71
1982-11-23,81.37,82.12,80.62,81.25,3073200,10.51
1982-11-22,81.75,83.00,80.50,80.50,2529600,10.41
1982-11-19,83.62,84.37,82.87,83.50,2769200,10.80
1982-11-18,84.00,84.50,83.50,83.75,2855200,10.84
1982-11-17,83.50,84.50,82.37,84.00,3532400,10.87
1982-11-16,82.12,83.12,81.00,82.12,3944000,10.62
1982-11-15,82.37,82.75,82.00,82.25,3645600,10.64
1982-11-12,84.37,85.37,83.37,85.37,3382400,11.04
1982-11-11,84.50,85.37,83.50,85.37,2209200,11.04
1982-11-10,85.12,86.50,83.75,84.37,3814000,10.92
1982-11-09,84.75,85.87,83.62,85.75,3976400,11.09
1982-11-08,83.37,83.75,83.00,83.37,2873600,10.79
1982-11-05,84.37,85.00,83.62,84.25,3981200,10.90
1982-11-04,84.62,85.37,83.75,84.00,6549200,10.87
1982-11-03,83.87,85.50,82.25,85.25,5954800,10.92
1982-11-02,82.25,83.00,81.50,81.87,4142000,10.49
1982-11-01,80.50,81.50,79.50,81.50,3329200,10.44
1982-10-29,79.87,80.50,79.12,79.87,2825600,10.23
1982-10-28,80.50,81.50,79.50,79.62,4330400,10.20
1982-10-27,81.50,82.37,80.50,81.62,3756000,10.45
1982-10-26,80.75,82.12,79.37,82.00,5037200,10.50
1982-10-25,81.00,81.87,80.00,80.00,4294400,10.25
1982-10-22,83.75,84.75,82.75,82.75,4556000,10.60
1982-10-21,83.37,84.75,82.00,84.75,4819600,10.85
1982-10-20,83.00,84.50,81.50,84.50,4570400,10.82
1982-10-19,82.37,83.50,81.25,82.12,4862000,10.52
1982-10-18,79.75,83.00,79.62,83.00,4541600,10.63
1982-10-15,79.75,80.37,79.00,79.50,4874400,10.18
1982-10-14,80.75,81.87,79.50,80.12,4619600,10.26
1982-10-13,82.87,84.12,81.25,83.50,5607600,10.69
1982-10-12,83.25,84.37,82.37,82.75,6001600,10.60
1982-10-11,83.00,84.50,81.37,83.50,5757200,10.69
1982-10-08,80.25,81.12,79.25,81.12,5370000,10.39
1982-10-07,79.37,80.37,78.37,80.37,830400,10.29
1982-10-06,77.25,79.00,75.37,79.00,5384400,10.12
1982-10-05,75.37,76.12,74.62,75.12,3009200,9.62
1982-10-04,74.00,74.62,73.25,74.50,2459600,9.54
1982-10-01,74.00,74.62,73.37,74.12,2990000,9.49
1982-09-30,74.12,74.87,73.25,73.37,3991600,9.40
1982-09-29,75.50,76.37,74.50,74.75,3324000,9.57
1982-09-28,76.75,77.25,76.25,76.25,3473200,9.77
1982-09-27,76.37,77.00,75.75,76.62,1962000,9.81
1982-09-24,76.12,76.50,75.62,76.00,3548400,9.73
1982-09-23,76.00,76.62,75.25,76.37,5016000,9.78
1982-09-22,76.62,77.62,75.50,75.50,6416400,9.67
1982-09-21,75.75,76.75,74.75,76.75,5286800,9.83
1982-09-20,74.12,74.75,73.37,74.75,3248400,9.57
1982-09-17,74.25,74.75,73.75,74.12,2907200,9.49
1982-09-16,74.12,75.00,73.25,74.12,5638800,9.49
1982-09-15,73.00,73.62,72.25,73.37,3763200,9.40
1982-09-14,73.12,74.00,72.25,72.50,4880400,9.29
1982-09-13,72.12,73.00,71.12,72.87,2910400,9.33
1982-09-10,71.50,72.12,70.75,71.37,3786800,9.14
1982-09-09,72.50,73.25,71.75,71.87,3124400,9.20
1982-09-08,72.87,73.62,72.12,72.50,5719600,9.29
1982-09-07,72.25,72.75,71.75,72.50,4485200,9.29
1982-09-03,72.87,74.00,71.62,72.12,6651200,9.24
1982-09-02,70.75,72.00,69.37,71.37,3798800,9.14
1982-09-01,70.25,71.00,69.50,69.75,4469600,8.93
1982-08-31,70.37,71.00,69.62,70.50,4940000,9.03
1982-08-30,69.25,70.00,68.37,69.87,3125600,8.95
1982-08-27,68.87,69.25,68.37,69.00,2758000,8.84
1982-08-26,69.75,70.50,69.00,69.12,5921200,8.85
1982-08-25,69.25,70.12,68.37,69.12,5709600,8.85
1982-08-24,68.75,69.25,68.12,68.37,5964000,8.76
1982-08-23,68.62,69.50,67.75,69.37,6181600,8.88
1982-08-20,67.37,68.62,66.00,68.25,5424800,8.74
1982-08-19,66.00,66.75,65.25,66.00,5444400,8.45
1982-08-18,66.75,67.62,65.75,65.75,6828000,8.42
1982-08-17,64.62,66.12,63.00,66.00,4728800,8.45
1982-08-16,63.25,63.63,62.75,62.88,2138000,8.05
1982-08-13,62.63,63.00,62.25,62.88,2327600,8.05
1982-08-12,62.50,62.88,62.13,62.25,2220400,7.97
1982-08-11,62.75,63.13,62.38,62.38,2972800,7.99
1982-08-10,63.38,63.75,63.00,63.00,4338000,8.07
1982-08-09,62.88,63.25,62.38,63.25,2694400,8.10
1982-08-06,63.63,64.25,63.00,63.13,1353600,8.09
1982-08-05,64.25,64.75,63.75,63.88,2754800,8.18
1982-08-04,65.87,66.12,65.50,65.62,3399600,8.29
1982-08-03,66.62,67.25,66.00,66.00,2604000,8.34
1982-08-02,66.62,67.12,66.12,66.75,2507200,8.44
1982-07-30,65.87,66.25,65.50,65.62,1964400,8.29
1982-07-29,65.00,65.62,64.37,65.50,2296400,8.28
1982-07-28,65.00,66.00,64.87,64.87,2701200,8.20
1982-07-27,65.87,66.25,65.50,65.50,1574000,8.28
1982-07-26,66.25,66.62,65.75,65.87,1570400,8.33
1982-07-23,66.75,67.00,66.37,66.50,1616000,8.41
1982-07-22,67.00,67.37,66.50,66.62,4144800,8.42
1982-07-21,68.00,68.62,67.25,67.50,5098000,8.53
1982-07-20,66.75,67.62,65.87,67.37,5227600,8.52
1982-07-19,66.12,66.62,65.62,65.87,3990800,8.33
1982-07-16,67.12,67.75,66.50,66.75,5810400,8.44
1982-07-15,67.00,67.50,66.37,66.75,6314800,8.44
1982-07-14,65.00,66.87,64.75,66.87,6752400,8.45
1982-07-13,64.37,65.00,63.13,64.50,6225200,8.15
1982-07-12,65.87,66.87,64.75,66.87,6752400,8.45
1982-07-09,62.00,62.50,61.38,62.50,4988400,7.90
1982-07-08,60.75,61.63,59.75,61.50,3855600,7.77
1982-07-07,60.88,61.25,60.38,61.00,2553200,7.71
1982-07-06,60.13,60.75,59.38,60.38,1435200,7.63
1982-07-02,60.38,60.63,60.00,60.00,1160400,7.58
1982-07-01,60.63,60.88,60.25,60.63,1568000,7.66
1982-06-30,61.13,61.50,60.63,60.63,2885200,7.66
1982-06-29,61.00,61.38,60.63,61.13,1381200,7.73
1982-06-28,60.88,61.50,60.13,61.13,1818400,7.73
1982-06-25,60.38,60.63,60.13,60.25,1794400,7.62
1982-06-24,60.88,61.25,60.38,60.50,2762400,7.65
1982-06-23,60.63,61.50,59.63,61.13,3335200,7.73
1982-06-22,59.38,59.88,58.75,59.88,2364000,7.57
1982-06-21,59.00,59.63,58.25,58.63,2787200,7.41
1982-06-18,58.50,58.63,58.38,58.38,1333200,7.38
1982-06-17,58.88,59.25,58.38,58.50,3472000,7.39
1982-06-16,59.63,60.00,59.25,59.50,1862400,7.52
1982-06-15,59.38,59.75,58.88,59.75,2130400,7.55
1982-06-14,59.38,59.50,59.13,59.13,1586000,7.47
1982-06-11,59.63,60.13,59.13,59.63,4286000,7.54
1982-06-10,58.50,59.00,58.00,58.75,2736800,7.43
1982-06-09,58.13,58.63,57.50,58.13,4291200,7.35
1982-06-08,59.00,59.88,58.13,58.25,8139200,7.36
1982-06-07,60.13,60.63,59.50,60.00,3297200,7.58
1982-06-04,60.88,61.63,60.13,60.25,1610000,7.62
1982-06-03,61.75,62.13,61.25,61.50,1803200,7.77
1982-06-02,61.88,62.13,61.50,62.00,2468000,7.84
1982-06-01,61.63,61.88,61.38,61.75,1650800,7.80
1982-05-28,61.75,62.13,61.25,61.50,2348800,7.77
1982-05-27,62.13,62.38,61.75,62.00,1703200,7.84
1982-05-26,62.00,62.38,61.63,62.00,2004800,7.84
1982-05-25,62.25,62.63,61.88,61.88,1850800,7.82
1982-05-24,62.38,62.63,62.00,62.25,1634800,7.87
1982-05-21,62.75,63.00,62.38,62.63,3298000,7.92
1982-05-20,62.50,63.00,62.00,63.00,2156800,7.96
1982-05-19,62.88,63.25,62.38,62.50,1909600,7.90
1982-05-18,63.00,63.25,62.75,62.75,1787600,7.93
1982-05-17,63.25,63.75,62.75,62.88,2404000,7.95
1982-05-14,63.88,64.00,63.63,63.63,1858800,8.04
1982-05-13,64.00,64.25,63.63,63.63,1472000,8.04
1982-05-12,64.12,64.62,63.50,63.88,2090400,8.07
1982-05-11,64.37,64.75,64.00,64.37,1489600,8.14
1982-05-10,64.37,64.87,63.88,63.88,2279200,8.07
1982-05-07,65.00,65.12,64.75,64.75,1951600,8.18
1982-05-06,65.00,65.12,64.75,64.87,3108800,8.20
1982-05-05,65.00,65.25,64.75,65.12,3422400,8.12
1982-05-04,64.87,65.25,64.50,64.75,1990000,8.08
1982-05-03,64.37,64.75,64.00,64.50,1538400,8.04
1982-04-30,64.37,64.75,64.00,64.25,3036800,8.01
1982-04-29,64.37,64.62,64.12,64.12,1966400,8.00
1982-04-28,64.87,65.25,64.50,64.87,2868800,8.09
1982-04-27,65.25,65.75,64.62,65.12,2634400,8.12
1982-04-26,65.62,66.12,65.00,66.00,3646800,8.23
1982-04-23,65.12,65.75,64.50,65.75,4856400,8.20
1982-04-22,64.37,64.75,64.00,64.37,2583200,8.03
1982-04-21,63.63,63.88,63.25,63.88,2048800,7.97
1982-04-20,63.50,63.88,63.00,63.25,3571200,7.89
1982-04-19,64.37,65.12,63.63,63.75,4562400,7.95
1982-04-16,64.62,64.87,64.25,64.50,2757600,8.04
1982-04-15,64.00,64.62,63.38,64.62,4235200,8.06
1982-04-14,62.63,64.00,61.25,63.63,5109600,7.94
1982-04-13,62.38,62.75,61.88,62.00,1694000,7.73
1982-04-12,62.25,62.50,62.00,62.13,1552800,7.75
1982-04-08,62.13,62.50,61.63,62.25,2616000,7.76
1982-04-07,61.88,62.13,61.50,61.75,2358800,7.70
1982-04-06,61.50,61.88,61.00,61.75,1957600,7.70
1982-04-05,61.50,61.75,61.13,61.50,1888800,7.67
1982-04-02,61.50,61.88,61.00,61.50,3357600,7.67
1982-04-01,60.50,61.13,59.88,61.00,2601200,7.61
1982-03-31,60.13,60.63,59.63,59.75,2658800,7.45
1982-03-30,60.13,60.50,59.63,60.38,2697200,7.53
1982-03-29,59.50,60.25,58.75,59.88,1919600,7.47
1982-03-26,59.38,59.75,59.00,59.00,2467600,7.36
1982-03-25,59.63,60.13,59.13,59.75,2244400,7.45
1982-03-24,59.13,59.38,58.88,59.13,2226000,7.37
1982-03-23,59.25,59.63,58.75,59.50,3130000,7.42
1982-03-22,58.75,59.50,57.88,59.13,2950800,7.37
1982-03-19,57.88,58.00,57.25,57.63,2382000,7.19
1982-03-18,58.00,58.38,57.63,57.88,3086400,7.22
1982-03-17,57.75,58.13,57.38,57.38,2941600,7.16
1982-03-16,58.13,58.88,57.25,57.38,2516800,7.16
1982-03-15,58.13,58.88,57.38,58.88,2482800,7.34
1982-03-12,57.75,58.13,57.38,57.88,3262400,7.22
1982-03-11,59.00,59.38,58.13,58.25,3354400,7.27
1982-03-10,59.13,59.63,58.63,59.00,2349600,7.36
1982-03-09,58.38,59.50,57.13,58.63,4868400,7.31
1982-03-08,58.38,59.25,57.38,57.50,2919200,7.17
1982-03-05,58.75,59.38,58.13,58.50,4276400,7.30
1982-03-04,59.25,60.00,58.50,59.13,3549600,7.37
1982-03-03,60.25,60.88,59.63,59.88,4235600,7.47
1982-03-02,61.63,62.38,60.88,61.00,2580400,7.61
1982-03-01,62.13,62.75,61.50,62.13,2670800,7.75
1982-02-26,61.50,61.88,61.13,61.88,1859600,7.72
1982-02-25,62.00,62.50,61.50,61.63,2520000,7.69
1982-02-24,61.13,62.13,60.13,62.00,2816400,7.73
1982-02-23,60.63,61.38,59.75,60.88,2709200,7.59
1982-02-22,61.50,62.88,60.13,60.38,4695200,7.53
1982-02-19,62.38,63.00,61.63,62.38,2377200,7.78
1982-02-18,62.75,63.00,62.50,62.75,2553200,7.83
1982-02-17,62.63,63.25,62.00,62.25,2815200,7.76
1982-02-16,61.25,62.38,60.13,62.25,3097600,7.76
1982-02-12,61.38,61.75,61.00,61.00,1186400,7.61
1982-02-11,61.50,62.00,60.88,61.25,1705600,7.64
1982-02-10,62.00,62.38,61.63,61.88,3331200,7.72
1982-02-09,61.38,61.75,61.00,61.38,3375200,7.66
1982-02-08,62.25,63.00,61.38,61.50,2002800,7.67
1982-02-05,63.50,64.00,62.88,63.25,3088400,7.89
1982-02-04,62.63,63.50,61.63,63.25,2980000,7.89
1982-02-03,62.38,63.25,61.50,62.75,3114400,7.72
1982-02-02,63.00,63.50,62.38,63.00,2472000,7.75
1982-02-01,63.00,63.38,62.50,62.63,2739600,7.70
1982-01-29,64.25,64.75,63.63,63.63,2809600,7.83
1982-01-28,63.75,64.50,63.00,64.37,4598000,7.92
1982-01-27,62.13,62.75,61.50,62.63,2203200,7.70
1982-01-26,62.13,62.50,61.63,61.75,2625200,7.60
1982-01-25,61.63,62.25,61.00,62.00,2805200,7.63
1982-01-22,62.00,62.63,61.38,61.63,3040800,7.58
1982-01-21,62.38,63.00,61.63,62.50,3919600,7.69
1982-01-20,61.38,62.00,60.75,61.50,4676800,7.57
1982-01-19,61.50,62.13,60.75,61.00,4164800,7.50
1982-01-18,60.75,62.13,59.38,61.88,5539200,7.61
1982-01-15,59.38,60.13,58.50,59.75,6116400,7.35
1982-01-14,58.13,58.88,57.38,58.88,3440800,7.24
1982-01-13,57.63,58.25,57.00,57.38,3657600,7.06
1982-01-12,57.63,58.38,56.75,57.50,4947600,7.07
1982-01-11,57.75,58.75,56.75,56.75,7280400,6.98
1982-01-08,56.75,56.75,56.75,56.75,000,6.98
1982-01-07,56.50,57.25,55.63,56.75,3030400,6.98
1982-01-06,56.50,57.00,56.00,56.75,2710000,6.98
1982-01-05,57.38,57.88,56.75,57.00,3924800,7.01
1982-01-04,57.63,58.38,56.88,58.25,2911200,7.17
1981-12-31,57.00,57.38,56.63,56.88,1590400,7.00
1981-12-30,56.00,57.63,56.00,57.25,3176000,7.04
1981-12-29,56.50,57.00,55.75,56.00,1582800,6.89
1981-12-28,57.00,57.38,56.25,56.50,1631200,6.95
1981-12-24,56.25,57.00,56.25,57.00,1157200,7.01
1981-12-23,56.88,56.88,56.00,56.13,1823600,6.90
1981-12-22,56.63,57.25,56.63,56.88,2748000,7.00
1981-12-21,56.75,56.88,56.13,56.38,2364000,6.94
1981-12-18,55.75,57.00,55.50,56.75,548400,6.98
1981-12-17,54.13,55.75,54.13,55.75,3725200,6.86
1981-12-16,53.63,54.50,53.13,54.13,2617600,6.66
1981-12-15,53.38,53.88,53.00,53.63,2441600,6.60
1981-12-14,53.88,53.88,53.25,53.38,2274400,6.57
1981-12-11,54.63,54.75,53.38,54.38,2321200,6.69
1981-12-10,53.88,54.75,53.75,54.63,3011600,6.72
1981-12-09,53.38,54.00,53.38,53.88,1704800,6.63
1981-12-08,53.50,53.75,53.00,53.25,2004800,6.55
1981-12-07,54.63,55.38,53.38,53.50,1645600,6.58
1981-12-04,54.00,55.13,54.00,54.63,3848400,6.72
1981-12-03,53.00,54.00,53.00,54.00,1989200,6.64
1981-12-02,53.75,53.75,53.00,53.00,1495600,6.52
1981-12-01,54.50,54.63,53.88,54.13,2107600,6.66
1981-11-30,54.50,54.50,53.75,54.50,2533200,6.70
1981-11-27,52.88,54.50,52.88,54.50,2373200,6.70
1981-11-25,52.50,53.13,52.50,52.63,3487600,6.47
1981-11-24,50.50,52.38,50.50,52.25,2669200,6.43
1981-11-23,50.63,50.88,50.50,50.50,1769600,6.21
1981-11-20,50.38,50.88,50.25,50.63,1448400,6.23
1981-11-19,50.38,50.38,49.88,50.38,1977200,6.20
1981-11-18,51.00,51.13,50.25,50.38,2169600,6.20
1981-11-17,51.00,51.38,50.63,51.00,1890000,6.27
1981-11-16,51.25,51.25,50.50,51.00,1509200,6.27
1981-11-13,52.63,52.63,51.50,51.63,1672400,6.35
1981-11-12,52.50,53.13,52.25,52.75,2064000,6.49
1981-11-11,52.25,52.63,51.25,52.50,1484400,6.46
1981-11-10,52.00,53.00,52.00,52.25,3142800,6.43
1981-11-09,50.88,51.75,50.88,51.63,2080400,6.35
1981-11-06,51.50,51.75,50.75,50.88,2535600,6.26
1981-11-05,52.38,52.75,51.50,51.50,1865600,6.34
1981-11-04,52.38,52.38,51.75,52.38,1613200,6.44
1981-11-03,53.00,53.00,52.25,53.00,2831600,6.41
1981-11-02,52.00,53.13,52.00,53.00,3648400,6.41
1981-10-30,49.13,51.75,49.13,51.50,3505600,6.23
1981-10-29,49.50,49.75,48.38,49.00,3794000,5.93
1981-10-28,50.75,50.88,49.50,49.50,3204000,5.99
1981-10-27,50.75,51.25,50.75,50.75,1787200,6.14
1981-10-26,50.88,50.88,50.38,50.63,1441200,6.13
1981-10-23,51.13,51.13,50.75,51.00,1699200,6.17
1981-10-22,51.38,51.63,50.88,51.13,1037200,6.19
1981-10-21,51.63,52.25,51.13,51.38,1912400,6.22
1981-10-20,51.50,51.88,51.50,51.63,1773200,6.25
1981-10-19,51.25,51.63,50.63,51.25,2921600,6.20
1981-10-16,52.25,52.38,51.00,51.25,2338400,6.20
1981-10-15,52.50,52.88,52.13,52.25,2014400,6.32
1981-10-14,53.38,53.38,52.25,52.50,3665600,6.35
1981-10-13,55.13,55.13,53.50,53.75,3259200,6.50
1981-10-12,55.88,56.00,55.13,55.50,2144400,6.72
1981-10-09,55.50,56.25,55.13,55.88,3919200,6.76
1981-10-08,55.00,55.50,54.50,55.50,2074400,6.72
1981-10-07,54.25,55.00,54.13,55.00,1580400,6.66
1981-10-06,55.13,55.13,54.25,54.25,1610800,6.57
1981-10-05,55.00,55.50,54.75,55.13,2338800,6.67
1981-10-02,54.25,55.13,54.25,55.00,2520800,6.66
1981-10-01,54.13,54.38,53.75,54.00,1847600,6.53
1981-09-30,53.25,54.50,53.13,54.13,2119600,6.55
1981-09-29,54.88,54.88,53.13,53.25,2132400,6.44
1981-09-28,53.63,55.00,52.25,54.88,3280000,6.64
1981-09-25,54.25,54.25,53.25,53.63,2096800,6.49
1981-09-24,54.50,55.25,54.25,54.63,1990400,6.61
1981-09-23,54.38,54.63,53.38,54.50,1559200,6.60
1981-09-22,54.88,55.00,54.13,54.38,1709200,6.58
1981-09-21,54.00,55.13,53.75,54.88,1930000,6.64
1981-09-18,54.13,54.50,53.88,54.00,1384400,6.53
1981-09-17,54.88,55.13,53.50,54.13,2206400,6.55
1981-09-16,55.38,55.38,54.50,54.88,1490000,6.64
1981-09-15,55.88,56.50,55.50,55.50,1586400,6.72
1981-09-14,55.75,56.75,55.00,55.88,1549200,6.76
1981-09-11,54.75,56.13,54.75,55.75,2192000,6.75
1981-09-10,54.13,55.00,54.13,54.75,1756000,6.63
1981-09-09,54.00,54.50,53.63,54.13,1559600,6.55
1981-09-08,54.00,54.13,53.38,54.00,2224000,6.53
1981-09-04,54.63,54.88,54.00,54.00,1912800,6.53
1981-09-03,55.75,56.13,54.50,54.63,1751200,6.61
1981-09-02,56.00,56.25,55.63,55.75,1548800,6.75
1981-09-01,55.13,56.13,55.00,56.00,2226400,6.78
1981-08-31,55.88,56.38,55.00,55.13,1510800,6.67
1981-08-28,55.38,56.13,55.38,55.88,1918000,6.76
1981-08-27,55.50,56.38,55.00,55.25,1826800,6.69
1981-08-26,55.88,56.13,55.38,55.50,1296800,6.72
1981-08-25,55.88,56.63,55.13,55.88,2182400,6.76
1981-08-24,56.63,56.63,55.63,55.88,1656400,6.76
1981-08-21,57.25,57.38,56.75,56.88,814400,6.88
1981-08-20,57.00,57.50,57.00,57.25,1712800,6.93
1981-08-19,56.63,57.25,56.63,57.00,1405200,6.90
1981-08-18,56.75,57.13,56.25,56.63,1929200,6.85
1981-08-17,58.00,58.25,56.75,56.75,910000,6.87
1981-08-14,58.25,58.75,58.00,58.00,1408400,7.02
1981-08-13,58.13,58.63,58.13,58.25,1346000,7.05
1981-08-12,58.75,58.75,57.88,57.88,1571600,7.00
1981-08-11,57.88,58.88,57.88,58.75,2186000,7.11
1981-08-10,57.00,58.13,56.75,57.88,1684400,7.00
1981-08-07,56.88,57.25,56.75,57.00,1354000,6.90
1981-08-06,57.50,57.50,56.88,56.88,1216800,6.88
1981-08-05,58.25,58.75,58.00,58.38,2232400,6.96
1981-08-04,56.50,58.25,56.25,58.25,1981600,6.95
1981-08-03,56.13,56.75,56.13,56.50,1162800,6.74
1981-07-31,56.38,56.63,56.00,56.13,1076000,6.69
1981-07-30,55.38,56.63,55.25,56.38,1522000,6.72
1981-07-29,55.38,55.75,55.25,55.38,936000,6.60
1981-07-28,55.50,55.50,55.00,55.38,996400,6.60
1981-07-27,55.00,55.63,54.88,55.63,1327200,6.63
1981-07-24,54.88,55.13,54.63,55.00,1237600,6.56
1981-07-23,55.13,55.25,54.75,54.88,1742800,6.54
1981-07-22,55.50,55.88,55.13,55.13,1391200,6.57
1981-07-21,55.38,55.63,55.13,55.50,1543200,6.62
1981-07-20,55.88,55.88,55.25,55.38,1789600,6.60
1981-07-17,56.63,56.63,56.13,56.13,1076800,6.69
1981-07-16,56.63,56.88,56.13,56.63,1342800,6.75
1981-07-15,56.88,56.88,56.38,56.63,2028000,6.75
1981-07-14,55.88,56.88,55.63,56.88,2139600,6.78
1981-07-13,56.25,56.25,55.75,55.88,1862400,6.66
1981-07-10,56.50,56.50,56.25,56.38,1503200,6.72
1981-07-09,56.63,56.88,56.38,56.63,1288000,6.75
1981-07-08,57.00,57.13,56.38,56.63,1360000,6.75
1981-07-07,57.00,57.38,56.38,57.00,2439200,6.80
1981-07-06,56.88,57.13,56.38,57.00,1346400,6.80
1981-07-02,56.88,57.25,56.38,56.88,1739200,6.78
1981-07-01,57.88,57.88,56.75,56.88,1581200,6.78
1981-06-30,57.88,58.00,57.25,57.88,1108400,6.90
1981-06-29,58.75,59.13,57.63,57.88,1193600,6.90
1981-06-26,59.00,59.63,58.63,58.75,1618000,7.01
1981-06-25,59.50,60.13,58.75,59.00,1720400,7.03
1981-06-24,59.38,59.50,58.63,59.50,1674400,7.09
1981-06-23,58.13,59.63,58.13,59.38,2332000,7.08
1981-06-22,57.63,58.25,57.63,58.13,1435600,6.93
1981-06-19,57.63,58.00,57.38,57.50,1313600,6.86
1981-06-18,58.50,58.50,57.25,57.63,1285600,6.87
1981-06-17,58.88,58.88,58.00,58.50,2179600,6.98
1981-06-16,59.75,59.75,58.75,58.88,2974000,7.02
1981-06-15,59.63,60.38,59.63,59.88,2075200,7.14
1981-06-12,59.00,59.63,58.75,59.38,3307200,7.08
1981-06-11,57.88,59.50,57.88,59.00,2127200,7.03
1981-06-10,57.38,58.25,57.38,57.88,2202800,6.90
1981-06-09,58.13,58.13,57.13,57.38,1298800,6.84
1981-06-08,58.38,58.88,58.25,58.25,1416000,6.95
1981-06-05,58.00,58.50,58.00,58.38,1958000,6.96
1981-06-04,59.13,59.13,57.63,58.00,1881200,6.92
1981-06-03,59.75,59.75,58.50,59.13,2435600,7.05
1981-06-02,60.25,60.50,59.88,59.88,2990400,7.14
1981-06-01,59.75,60.75,59.75,60.25,4356000,7.18
1981-05-29,58.00,59.13,57.88,58.75,3187600,7.01
1981-05-28,57.88,58.50,57.25,58.00,2800800,6.92
1981-05-27,56.13,58.13,55.88,57.88,2695600,6.90
1981-05-26,55.50,56.38,55.13,56.13,2059600,6.69
1981-05-22,55.63,55.88,55.25,55.50,1753600,6.62
1981-05-21,56.38,56.38,55.50,55.63,1847200,6.63
1981-05-20,56.63,56.63,56.13,56.38,1392000,6.72
1981-05-19,56.63,56.63,55.75,56.63,2464800,6.75
1981-05-18,56.38,56.88,56.25,56.75,1970000,6.77
1981-05-15,56.63,56.88,56.00,56.38,2595600,6.72
1981-05-14,56.75,57.13,56.38,56.63,2279200,6.75
1981-05-13,56.75,57.25,56.50,56.75,1419600,6.77
1981-05-12,56.13,56.88,56.13,56.75,2399200,6.77
1981-05-11,57.63,57.63,56.00,56.00,2767600,6.68
1981-05-08,57.38,57.88,57.00,57.88,1955200,6.90
1981-05-07,57.63,57.63,57.00,57.38,1760000,6.84
1981-05-06,57.75,58.13,57.63,57.88,2408800,6.80
1981-05-05,58.25,58.25,57.38,57.75,4684000,6.78
1981-05-04,58.38,58.38,58.13,58.38,1956000,6.86
1981-05-01,58.63,59.38,58.50,59.13,2274400,6.95
1981-04-30,59.63,59.75,58.63,58.63,2212800,6.89
1981-04-29,60.25,60.25,59.50,59.63,2802800,7.00
1981-04-28,61.13,61.25,59.88,60.38,2668400,7.09
1981-04-27,60.63,61.38,60.63,61.13,3434800,7.18
1981-04-24,60.38,61.13,59.75,60.63,2577600,7.12
1981-04-23,60.38,61.38,60.25,60.38,2778400,7.09
1981-04-22,60.50,61.00,60.13,60.38,2868800,7.09
1981-04-21,61.38,61.38,60.38,60.50,2939600,7.11
1981-04-20,60.00,61.75,59.75,61.63,3373600,7.24
1981-04-16,59.75,60.25,59.75,60.00,2994000,7.05
1981-04-15,59.13,59.88,59.00,59.63,3999600,7.00
1981-04-14,60.00,60.00,59.13,59.13,4136000,6.95
1981-04-13,60.75,60.75,60.13,60.13,3816800,7.06
1981-04-10,61.75,63.25,60.50,60.75,5072000,7.14
1981-04-09,60.00,61.75,59.75,61.75,3431600,7.25
1981-04-08,60.00,60.50,59.88,60.00,2669200,7.05
1981-04-07,60.38,60.63,60.00,60.00,2415200,7.05
1981-04-06,61.00,61.00,59.88,60.38,2306000,7.09
1981-04-03,62.13,62.38,60.75,61.13,2483600,7.18
1981-04-02,62.75,62.75,61.88,62.13,1932400,7.30
1981-04-01,62.38,63.38,62.00,63.00,3568400,7.40
1981-03-31,61.88,62.63,61.88,62.38,1892800,7.33
1981-03-30,61.75,62.13,61.38,61.50,1450000,7.22
1981-03-27,63.13,63.38,61.63,61.75,2298000,7.25
1981-03-26,63.88,64.25,62.63,63.13,4628000,7.42
1981-03-25,62.25,64.12,62.13,63.88,1703200,7.50
1981-03-24,62.88,63.25,62.13,62.25,2607200,7.31
1981-03-23,63.13,63.38,62.63,62.88,2463200,7.39
1981-03-20,63.75,64.12,62.75,63.13,2599600,7.42
1981-03-19,64.75,64.75,63.25,63.75,2048000,7.49
1981-03-18,64.25,65.25,64.25,64.75,1755600,7.61
1981-03-17,64.62,65.25,64.12,64.25,2835600,7.55
1981-03-16,63.25,64.75,62.88,64.62,2077600,7.59
1981-03-13,64.00,64.62,63.25,63.25,1608400,7.43
1981-03-12,62.38,64.12,62.38,64.00,1595200,7.52
1981-03-11,62.50,62.75,61.75,62.25,1592000,7.31
1981-03-10,63.00,63.38,62.25,62.50,1938800,7.34
1981-03-09,61.75,63.25,61.75,63.00,1662000,7.40
1981-03-06,62.00,62.38,61.50,61.88,1276400,7.27
1981-03-05,61.88,62.38,61.88,62.00,1227600,7.28
1981-03-04,62.50,62.88,61.63,61.88,1257200,7.27
1981-03-03,63.63,63.75,62.50,62.50,1380400,7.34
1981-03-02,64.25,64.25,63.38,63.63,1156800,7.47
1981-02-27,64.50,64.50,63.75,64.25,1870000,7.55
1981-02-26,64.25,64.87,63.38,64.75,2561200,7.61
1981-02-25,62.13,64.25,61.88,64.25,2006000,7.55
1981-02-24,62.00,62.63,61.88,62.13,2092000,7.30
1981-02-23,60.50,62.38,60.50,62.00,2345600,7.28
1981-02-20,61.25,61.63,60.25,60.50,1366800,7.11
1981-02-19,62.00,62.25,61.13,61.25,1753200,7.19
1981-02-18,62.00,62.38,61.63,62.00,1597200,7.28
1981-02-17,61.75,62.50,61.63,62.00,1563600,7.28
1981-02-13,61.75,62.13,61.25,61.75,1498000,7.25
1981-02-12,62.63,62.75,61.75,61.75,1276400,7.25
1981-02-11,63.00,63.25,62.38,62.63,1434800,7.36
1981-02-10,63.50,63.63,62.75,63.00,1570400,7.40
1981-02-09,64.25,64.37,63.25,63.50,1141600,7.46
1981-02-06,64.00,64.75,64.00,64.25,1825600,7.55
1981-02-05,64.50,64.50,63.88,64.00,1162400,7.52
1981-02-04,64.25,64.75,63.63,64.50,1708000,7.48
1981-02-03,63.38,64.25,63.38,64.25,1399600,7.45
1981-02-02,64.37,64.37,63.00,63.38,1526400,7.35
1981-01-30,64.87,65.50,64.00,64.37,1432400,7.46
1981-01-29,64.62,65.50,64.50,64.87,1469200,7.52
1981-01-28,65.50,65.62,64.50,64.62,1102400,7.49
1981-01-27,65.00,65.87,65.00,65.50,1280800,7.59
1981-01-26,65.00,65.50,64.62,65.00,1224400,7.53
1981-01-23,65.25,65.62,64.87,65.00,1094800,7.53
1981-01-22,65.12,65.37,64.50,65.25,1398800,7.56
1981-01-21,65.00,65.62,64.62,65.12,1707600,7.55
1981-01-20,66.62,67.12,64.75,65.00,2385600,7.53
1981-01-19,66.87,67.25,66.37,66.62,2223600,7.72
1981-01-16,65.75,67.00,65.75,66.87,3370800,7.75
1981-01-15,66.75,66.75,65.62,65.75,1822800,7.62
1981-01-14,66.50,67.50,66.37,66.75,1796800,7.74
1981-01-13,66.75,66.75,65.25,66.50,2766400,7.71
1981-01-12,67.37,68.00,66.25,66.75,2350800,7.74
1981-01-09,67.62,68.00,66.75,67.37,1534000,7.81
1981-01-08,69.50,69.75,67.37,67.62,2539200,7.84
1981-01-07,70.12,70.12,69.12,69.50,4768000,8.05
1981-01-06,70.25,71.50,69.62,71.50,3896000,8.29
1981-01-05,69.50,70.75,69.50,70.25,3114000,8.14
1981-01-02,67.87,69.25,67.62,69.12,1170400,8.01
1980-12-31,68.62,69.12,67.50,67.87,1500800,7.87
1980-12-30,68.00,69.25,67.87,68.62,1491200,7.95
1980-12-29,69.00,69.50,67.75,68.00,1384400,7.88
1980-12-26,68.50,69.00,68.37,69.00,685200,8.00
1980-12-24,67.25,68.75,67.00,68.50,1161200,7.94
1980-12-23,67.12,68.12,66.87,67.25,2344400,7.79
1980-12-22,64.62,67.25,64.50,67.12,2181200,7.78
1980-12-19,63.75,64.87,63.75,64.62,4044000,7.49
1980-12-18,65.25,65.62,63.63,63.63,2619200,7.37
1980-12-17,66.00,66.00,64.75,65.25,2041600,7.56
1980-12-16,64.50,66.25,64.37,66.25,1830400,7.68
1980-12-15,65.75,66.37,64.50,64.50,1346400,7.48
1980-12-12,64.50,66.00,64.37,65.75,2434800,7.62
1980-12-11,63.75,64.50,63.25,64.50,2897200,7.48
1980-12-10,66.12,66.50,63.75,63.75,1950400,7.39
1980-12-09,66.37,66.75,65.62,66.12,3502000,7.66
1980-12-08,67.25,67.25,66.00,66.37,2826800,7.69
1980-12-05,68.37,68.87,67.50,67.50,1920000,7.82
1980-12-04,68.00,69.50,67.50,68.37,2234800,7.92
1980-12-03,67.87,69.00,67.50,68.00,2240000,7.88
1980-12-02,66.50,68.00,66.25,67.87,2468400,7.87
1980-12-01,68.00,68.00,66.50,66.50,2004000,7.71
1980-11-28,68.75,68.87,67.62,68.12,1613200,7.89
1980-11-26,69.50,69.75,68.62,68.75,2110800,7.97
1980-11-25,70.37,70.62,69.50,69.50,1882000,8.05
1980-11-24,70.37,70.37,69.50,70.37,2059200,8.16
1980-11-21,71.62,71.62,70.12,70.37,1511200,8.16
1980-11-20,71.37,72.25,70.62,72.00,1931200,8.34
1980-11-19,72.00,72.75,71.25,71.37,2577200,8.27
1980-11-18,71.62,72.62,71.62,72.00,3418400,8.34
1980-11-17,71.62,71.75,70.62,71.62,3044000,8.30
1980-11-14,71.25,72.25,70.37,71.62,3612400,8.30
1980-11-13,70.87,71.62,70.25,71.25,5276000,8.26
1980-11-12,67.25,71.12,67.25,70.87,4296000,8.21
1980-11-11,67.25,67.75,66.87,67.12,1244400,7.78
1980-11-10,67.12,67.25,66.50,67.25,1409600,7.79
1980-11-07,66.50,67.12,66.50,67.12,1749200,7.78
1980-11-06,68.12,68.12,66.25,66.50,2395600,7.71
1980-11-05,68.00,70.25,68.00,68.50,4428000,7.94
1980-11-03,66.75,67.62,66.75,67.50,1518400,7.72
1980-10-31,65.25,67.25,65.25,66.62,2159200,7.62
1980-10-30,65.50,66.25,65.12,65.12,1576400,7.45
1980-10-29,66.62,67.12,65.50,65.50,1536400,7.49
1980-10-28,66.12,66.75,65.87,66.62,1947600,7.62
1980-10-27,66.50,66.50,65.75,66.12,975200,7.57
1980-10-24,65.87,66.62,65.50,66.62,1856400,7.62
1980-10-23,67.75,67.75,65.62,65.87,1807200,7.54
1980-10-22,68.00,68.12,67.50,67.75,1756800,7.75
1980-10-21,68.50,68.87,67.50,68.00,2516800,7.78
1980-10-20,68.00,68.50,66.50,68.50,1889200,7.84
1980-10-17,68.62,69.37,67.75,68.00,2231200,7.78
1980-10-16,70.37,71.12,68.50,68.62,3717200,7.85
1980-10-15,69.62,70.37,69.62,70.37,1394800,8.05
1980-10-14,70.50,70.87,69.50,69.75,2873200,7.98
1980-10-13,69.25,70.75,69.25,70.50,1478400,8.07
1980-10-10,70.12,71.50,69.12,69.25,4416000,7.92
1980-10-09,70.00,70.87,69.75,70.12,4740000,8.02
1980-10-08,68.00,70.37,68.00,70.00,4680000,8.01
1980-10-07,68.00,68.25,67.12,67.75,2792000,7.75
1980-10-06,66.50,68.25,66.50,68.00,2954400,7.78
1980-10-03,65.50,67.00,65.50,66.25,1988800,7.58
1980-10-02,64.62,65.37,64.12,65.37,1912400,7.48
1980-10-01,64.12,65.62,63.63,64.62,2420400,7.39
1980-09-30,63.88,64.50,63.88,64.12,2072000,7.34
1980-09-29,64.25,64.25,63.38,63.75,2665600,7.29
1980-09-26,65.87,65.87,64.25,64.62,2769200,7.39
1980-09-25,67.50,67.87,66.12,66.12,2560800,7.57
1980-09-24,66.87,68.00,66.75,67.50,2190800,7.72
1980-09-23,68.12,69.00,65.62,66.87,3675600,7.65
1980-09-22,67.00,68.37,66.50,68.12,2275600,7.79
1980-09-19,66.50,67.50,66.25,67.00,2195200,7.67
1980-09-18,67.25,67.37,66.25,66.50,4104000,7.61
1980-09-17,65.62,67.87,65.62,67.25,3318000,7.69
1980-09-16,66.12,66.37,65.25,65.62,1712800,7.51
1980-09-15,65.87,66.25,65.00,66.12,1303600,7.57
1980-09-12,66.37,66.50,65.75,65.87,1729600,7.54
1980-09-11,65.75,66.37,65.75,66.37,1704000,7.59
1980-09-10,66.12,66.25,65.25,65.75,1506000,7.52
1980-09-09,64.25,66.25,64.12,66.12,1650400,7.57
1980-09-08,66.50,66.62,64.25,64.25,1010800,7.35
1980-09-05,66.62,67.25,66.12,66.50,958800,7.61
1980-09-04,67.50,68.12,66.25,66.62,2194800,7.62
1980-09-03,66.12,67.50,66.12,67.50,1427200,7.72
1980-09-02,65.50,66.50,65.37,66.12,1168800,7.57
1980-08-29,65.00,65.62,64.75,65.50,1512800,7.49
1980-08-28,65.87,66.00,64.87,65.00,1687600,7.44
1980-08-27,66.75,67.00,65.87,65.87,2367600,7.54
1980-08-26,67.12,67.75,66.62,66.75,1892800,7.64
1980-08-25,67.37,67.50,66.62,67.12,983600,7.68
1980-08-22,67.50,68.87,67.37,67.37,1638400,7.71
1980-08-21,66.87,67.75,66.62,67.50,1094400,7.72
1980-08-20,66.00,67.87,65.87,66.87,1359200,7.65
1980-08-19,66.37,67.00,65.87,66.00,1808000,7.55
1980-08-18,68.00,68.00,66.37,66.37,2203600,7.59
1980-08-15,68.87,69.12,68.25,68.75,2068000,7.87
1980-08-14,66.75,69.12,66.75,68.87,1890800,7.88
1980-08-13,66.75,67.50,66.50,66.75,1808800,7.64
1980-08-12,66.75,68.00,66.37,66.75,2811600,7.64
1980-08-11,65.25,66.75,65.12,66.75,1697600,7.64
1980-08-08,65.75,66.25,65.25,65.25,2981200,7.47
1980-08-07,65.62,65.75,64.75,65.75,2045600,7.52
1980-08-06,64.25,65.62,64.00,65.62,1603200,7.41
1980-08-05,64.75,65.37,64.12,64.25,1263200,7.26
1980-08-04,65.00,65.00,64.50,64.75,1494400,7.31
1980-08-01,65.25,65.37,64.37,65.12,1802800,7.35
1980-07-31,65.37,65.37,64.37,65.25,2576400,7.37
1980-07-30,65.12,66.00,65.12,65.50,2222800,7.40
1980-07-29,65.00,65.50,64.37,65.12,1642400,7.35
1980-07-28,64.37,65.25,64.00,65.00,1083200,7.34
1980-07-25,64.62,64.62,63.88,64.37,1503200,7.27
1980-07-24,64.87,65.00,64.25,64.75,1589600,7.31
1980-07-23,65.12,65.37,64.37,64.87,1796000,7.33
1980-07-22,66.00,66.12,64.75,65.12,2212000,7.35
1980-07-21,65.12,66.00,64.25,66.00,1748800,7.45
1980-07-18,65.62,65.75,64.87,65.12,1752400,7.35
1980-07-17,64.25,65.62,64.00,65.62,1220000,7.41
1980-07-16,63.75,64.62,63.63,64.25,2113200,7.26
1980-07-15,65.00,65.25,63.75,63.75,2213200,7.20
1980-07-14,62.75,65.00,62.75,65.00,2019200,7.34
1980-07-11,61.63,62.88,61.63,62.75,1725200,7.09
1980-07-10,61.50,62.38,61.25,61.63,1407600,6.96
1980-07-09,61.75,62.88,61.25,61.50,1911200,6.94
1980-07-08,62.00,62.25,61.25,61.75,2012000,6.97
1980-07-07,61.13,62.25,61.00,62.00,2354000,7.00
1980-07-03,60.63,61.50,60.63,61.13,1863200,6.90
1980-07-02,59.50,61.00,59.38,60.63,2556400,6.85
1980-07-01,58.75,59.63,58.38,59.50,1628000,6.72
1980-06-30,59.50,59.50,58.38,58.75,1212400,6.63
1980-06-27,59.25,60.00,58.75,59.75,1364400,6.75
1980-06-26,59.75,60.25,59.13,59.25,1948800,6.69
1980-06-25,59.38,60.25,59.00,59.75,2288400,6.75
1980-06-24,58.88,59.38,58.50,59.38,1778800,6.71
1980-06-23,57.88,59.25,57.88,58.88,2190000,6.65
1980-06-20,57.88,58.38,57.75,57.88,1177200,6.54
1980-06-19,59.63,59.75,57.63,57.88,1340800,6.54
1980-06-18,58.88,59.75,58.88,59.63,1978000,6.73
1980-06-17,60.38,60.38,58.88,58.88,2148400,6.65
1980-06-16,58.88,60.38,58.75,60.38,3239600,6.82
1980-06-13,58.00,59.13,57.88,58.88,1805200,6.65
1980-06-12,58.00,58.38,57.25,58.00,2094400,6.55
1980-06-11,57.50,58.38,57.25,58.00,2044800,6.55
1980-06-10,56.75,57.75,56.63,57.50,1480000,6.49
1980-06-09,57.13,57.50,56.63,56.75,1271600,6.41
1980-06-06,57.13,57.88,57.13,57.13,1293600,6.45
1980-06-05,58.13,58.38,56.88,57.00,2614800,6.44
1980-06-04,56.50,58.13,56.50,58.13,3623600,6.56
1980-06-03,56.00,57.13,56.00,56.38,2618400,6.37
1980-06-02,55.38,57.38,55.25,56.00,2727600,6.32
1980-05-30,54.38,55.50,54.13,55.38,1763200,6.25
1980-05-29,56.13,56.13,54.38,54.38,1849200,6.14
1980-05-28,55.25,56.63,55.13,56.38,2527200,6.37
1980-05-27,54.88,55.63,54.88,55.25,2623200,6.24
1980-05-23,53.88,55.00,53.88,54.75,3206000,6.18
1980-05-22,52.88,54.13,52.75,53.75,2283200,6.07
1980-05-21,52.75,52.88,52.13,52.88,1300400,5.97
1980-05-20,53.38,53.50,52.63,52.75,2470800,5.96
1980-05-19,53.00,53.75,52.88,53.38,1998800,6.03
1980-05-16,52.50,53.00,52.50,53.00,1220000,5.98
1980-05-15,53.00,53.25,52.50,52.50,1702000,5.93
1980-05-14,53.25,53.50,53.00,53.00,1717200,5.98
1980-05-13,52.38,53.25,52.38,53.25,1758800,6.01
1980-05-12,52.13,53.00,52.13,52.25,1241600,5.90
1980-05-09,53.75,53.75,52.00,52.13,4180000,5.89
1980-05-08,54.38,54.38,53.50,53.88,1553200,6.08
1980-05-07,54.88,55.75,54.75,55.13,1659200,6.13
1980-05-06,55.38,55.75,54.75,54.88,1418400,6.10
1980-05-05,54.00,55.75,53.75,55.38,1379200,6.16
1980-05-02,54.38,54.38,53.88,54.00,975200,6.00
1980-05-01,54.88,54.88,53.75,54.38,1167600,6.04
1980-04-30,54.88,55.13,53.63,54.88,1403200,6.10
1980-04-29,54.50,55.13,54.13,54.88,1195600,6.10
1980-04-28,55.38,55.38,54.38,54.50,1856000,6.06
1980-04-25,53.75,55.38,52.88,55.38,1631200,6.16
1980-04-24,53.50,54.25,53.25,53.75,1488000,5.97
1980-04-23,53.88,54.38,53.25,53.50,3045600,5.95
1980-04-22,52.00,54.50,52.00,53.88,3287200,5.99
1980-04-21,51.25,51.63,50.50,51.25,2655200,5.70
1980-04-18,51.25,51.75,50.88,51.25,1647600,5.70
1980-04-17,51.13,51.63,50.38,51.25,1804000,5.70
1980-04-16,52.00,52.88,51.00,51.13,2689200,5.68
1980-04-15,53.00,53.50,51.88,52.00,2319600,5.78
1980-04-14,53.50,53.75,52.75,53.00,1336400,5.89
1980-04-11,54.25,55.00,53.50,53.50,2606800,5.95
1980-04-10,54.63,55.25,54.00,54.25,2019600,6.03
1980-04-09,53.50,54.75,53.38,54.63,2051600,6.07
1980-04-08,53.38,55.75,53.00,53.50,2088000,5.95
1980-04-07,54.88,54.88,53.38,53.38,2193200,5.93
1980-04-03,55.50,55.88,54.63,54.88,1355200,6.10
1980-04-02,54.88,56.00,54.63,55.50,14942000,6.17
1980-04-01,55.75,55.75,54.50,54.88,2158000,6.10
1980-03-31,55.88,55.88,54.63,55.75,1556000,6.20
1980-03-28,56.38,56.38,54.13,55.88,2313600,6.21
1980-03-27,53.00,57.50,51.38,57.50,3421200,6.39
1980-03-26,54.75,55.88,52.50,53.00,3122400,5.89
1980-03-25,54.13,55.13,54.00,54.75,3000800,6.09
1980-03-24,56.38,56.38,54.00,54.13,2879200,6.02
1980-03-21,58.13,58.13,56.25,56.75,5920000,6.31
1980-03-20,58.88,59.25,58.00,58.25,1917200,6.48
1980-03-19,59.63,59.75,58.75,58.88,1474000,6.55
1980-03-18,59.13,60.25,58.63,59.63,1974400,6.63
1980-03-17,59.88,60.38,59.13,59.13,1658800,6.57
1980-03-14,60.13,60.75,59.63,59.88,1943600,6.66
1980-03-13,61.25,61.25,59.88,60.13,2244000,6.68
1980-03-12,62.13,62.13,60.88,61.38,1982400,6.82
1980-03-11,61.63,62.25,61.50,62.25,2009200,6.92
1980-03-10,61.13,62.25,61.13,61.63,1965200,6.85
1980-03-07,61.13,61.88,60.88,61.00,2501200,6.78
1980-03-06,62.00,62.25,60.63,61.13,2749600,6.80
1980-03-05,63.13,63.13,61.75,62.00,1833600,6.89
1980-03-04,62.75,63.38,62.25,63.25,1790800,7.03
1980-03-03,63.50,63.50,62.63,62.75,1362000,6.98
1980-02-29,63.38,63.75,63.00,63.50,2609200,7.06
1980-02-28,62.13,64.00,62.13,63.38,2758800,7.05
1980-02-27,65.00,65.12,62.00,62.00,2754800,6.89
1980-02-26,65.12,65.37,64.62,65.00,2112000,7.23
1980-02-25,65.87,65.87,64.87,65.12,2173200,7.24
1980-02-22,66.25,66.25,65.50,66.00,1826800,7.34
1980-02-21,67.12,67.12,65.87,66.25,1436000,7.36
1980-02-20,67.12,67.75,67.12,67.25,1064000,7.48
1980-02-19,67.62,67.75,66.37,67.00,1796000,7.45
1980-02-15,68.00,68.00,67.12,67.62,2331200,7.52
1980-02-14,69.37,70.25,68.12,68.12,1920000,7.57
1980-02-13,69.25,70.50,69.25,69.37,3228000,7.71
1980-02-12,66.75,68.87,66.37,68.87,1548400,7.66
1980-02-11,67.25,67.50,66.50,66.75,1590000,7.42
1980-02-08,67.12,67.62,66.25,67.25,2515600,7.48
1980-02-07,68.25,68.25,67.12,67.12,2051200,7.46
1980-02-06,69.00,69.00,67.75,68.37,2039200,7.60
1980-02-05,69.12,69.62,68.75,69.62,1525600,7.64
1980-02-04,69.37,69.62,68.62,69.12,1152800,7.59
1980-02-01,68.62,69.50,68.37,69.37,1446800,7.62
1980-01-31,70.37,71.12,68.25,68.62,2344000,7.53
1980-01-30,70.37,70.62,69.62,70.37,1388400,7.73
1980-01-29,71.00,71.37,69.37,70.37,1430800,7.73
1980-01-28,70.12,72.00,70.12,71.00,1456000,7.79
1980-01-25,70.62,70.75,69.87,70.12,1343600,7.70
1980-01-24,71.25,71.50,70.12,70.62,2190400,7.75
1980-01-23,69.00,71.25,69.00,71.25,2120800,7.82
1980-01-22,69.00,69.87,69.00,69.00,1688400,7.58
1980-01-21,69.62,69.87,69.00,69.00,1488800,7.58
1980-01-18,69.25,69.75,68.62,69.62,2612400,7.64
1980-01-17,70.00,70.37,69.25,69.25,2452000,7.60
1980-01-16,70.12,70.87,69.75,70.00,6008000,7.69
1980-01-15,66.87,70.25,66.50,70.12,3750000,7.70
1980-01-14,67.00,67.25,66.25,66.87,1590800,7.34
1980-01-11,67.50,68.25,65.62,67.00,2180000,7.36
1980-01-10,66.00,67.75,66.00,67.50,2121600,7.41
1980-01-09,67.37,68.00,65.37,65.37,3232000,7.18
1980-01-08,63.13,67.50,62.63,67.37,2837600,7.40
1980-01-07,63.38,63.38,62.63,63.13,1415600,6.93
1980-01-04,63.50,63.75,63.00,63.38,1891200,6.96
1980-01-03,62.50,63.50,61.25,63.50,2441200,6.97
1980-01-02,63.00,64.50,62.50,62.50,1648000,6.86
1979-12-31,64.25,64.62,64.00,64.37,1234400,7.07
1979-12-28,64.62,64.62,64.00,64.25,1116800,7.05
1979-12-27,64.87,65.00,64.25,64.75,1015200,7.11
1979-12-26,64.87,65.12,64.37,64.87,653200,7.12
1979-12-24,64.00,64.87,64.00,64.87,705200,7.12
1979-12-21,65.12,65.25,64.00,64.00,1386400,7.03
1979-12-20,64.37,65.75,64.12,65.12,1478000,7.15
1979-12-19,64.00,64.62,63.25,64.37,1996000,7.07
1979-12-18,65.25,65.25,63.88,64.00,2102000,7.03
1979-12-17,65.87,65.87,65.37,65.37,1114800,7.18
1979-12-14,65.00,66.12,64.87,66.00,1649600,7.25
1979-12-13,65.25,65.25,64.62,65.00,1318800,7.14
1979-12-12,65.62,65.75,65.12,65.25,1182000,7.16
1979-12-11,66.37,66.75,65.62,65.62,1575600,7.20
1979-12-10,66.62,66.62,66.12,66.37,1028800,7.29
1979-12-07,67.25,67.62,66.37,66.62,2329600,7.31
1979-12-06,65.75,67.25,65.37,67.25,1134000,7.38
1979-12-05,65.50,66.37,65.50,65.75,1510400,7.22
1979-12-04,65.00,65.37,64.87,65.37,1167200,7.18
1979-12-03,65.12,65.12,64.50,65.00,835600,7.14
1979-11-30,65.50,65.50,64.87,65.25,1135600,7.16
1979-11-29,65.75,66.25,65.37,65.75,1306800,7.22
1979-11-28,64.50,67.00,64.12,65.75,2090000,7.22
1979-11-27,64.62,65.25,64.25,64.50,2714800,7.08
1979-11-26,62.38,64.62,62.38,64.62,2154800,7.09
1979-11-23,61.75,62.25,61.75,62.00,1174400,6.81
1979-11-21,61.63,61.88,61.25,61.63,1567200,6.77
1979-11-20,61.88,62.50,61.50,61.63,1648000,6.77
1979-11-19,62.00,62.38,61.75,61.88,1312800,6.79
1979-11-16,62.38,62.38,61.75,62.00,1421600,6.81
1979-11-15,62.50,63.25,62.00,62.50,2076000,6.86
1979-11-14,62.25,63.00,62.00,62.50,1750000,6.86
1979-11-13,62.75,62.75,62.00,62.25,1369200,6.83
1979-11-12,61.75,62.88,61.63,62.88,1743600,6.90
1979-11-09,61.88,62.50,61.63,61.75,2100400,6.78
1979-11-08,61.50,62.13,61.13,61.88,2174800,6.79
1979-11-07,62.00,62.00,61.25,61.50,1569200,6.75
1979-11-06,63.13,63.13,62.50,62.75,1198400,6.79
1979-11-05,63.25,63.25,62.75,63.13,1002800,6.84
1979-11-02,63.50,63.75,63.25,63.25,1046800,6.85
1979-11-01,62.38,63.63,62.25,63.50,1332000,6.88
1979-10-31,64.00,64.12,62.38,62.38,1664400,6.75
1979-10-30,62.50,64.00,62.50,64.00,1417600,6.93
1979-10-29,62.25,62.88,62.25,62.50,1023600,6.77
1979-10-26,62.13,62.38,61.75,62.25,1200400,6.74
1979-10-25,62.50,62.88,61.75,62.13,1348400,6.73
1979-10-24,62.75,63.13,62.38,62.50,2394000,6.77
1979-10-23,62.50,63.38,62.00,62.75,2263600,6.79
1979-10-22,61.88,64.37,61.13,62.50,2487200,6.77
1979-10-19,62.88,63.00,61.75,61.88,2287600,6.70
1979-10-18,63.25,63.75,62.88,62.88,2502400,6.81
1979-10-17,64.12,64.50,63.13,63.25,2012400,6.85
1979-10-16,65.37,65.75,64.00,64.12,3821600,6.94
1979-10-15,65.75,65.87,65.00,65.37,2604400,7.08
1979-10-12,66.50,67.12,65.62,65.75,1872400,7.12
1979-10-11,67.62,67.62,66.25,66.50,2263600,7.20
1979-10-10,66.00,67.75,65.00,67.75,4156000,7.34
1979-10-09,67.37,67.37,66.00,66.00,2308400,7.15
1979-10-08,68.87,69.00,67.00,67.37,1693200,7.29
1979-10-05,68.62,69.50,68.50,68.87,1468000,7.46
1979-10-04,68.25,68.87,68.25,68.62,1079200,7.43
1979-10-03,68.25,69.00,68.12,68.25,1420000,7.39
1979-10-02,67.62,68.75,67.25,68.25,1590800,7.39
1979-10-01,67.62,67.62,67.00,67.62,1048000,7.32
1979-09-28,68.25,68.50,67.50,67.75,1280000,7.34
1979-09-27,68.12,68.75,67.62,68.25,1458000,7.39
1979-09-26,68.62,69.50,68.00,68.12,1980400,7.38
1979-09-25,67.87,69.25,66.50,68.62,2541600,7.43
1979-09-24,69.87,69.87,67.75,67.87,2102800,7.35
1979-09-21,71.00,71.00,69.37,70.00,2504400,7.58
1979-09-20,67.75,71.37,67.62,71.25,1759600,7.72
1979-09-19,67.87,68.62,67.75,67.75,1586000,7.34
1979-09-18,68.50,68.50,67.75,67.87,1630800,7.35
1979-09-17,68.37,69.25,68.37,68.50,2155600,7.42
1979-09-14,66.75,68.37,66.50,67.87,2008400,7.35
1979-09-13,66.25,66.87,66.12,66.75,1597200,7.23
1979-09-12,66.50,66.62,65.75,66.25,2611200,7.17
1979-09-11,67.50,67.75,66.12,66.50,1866000,7.20
1979-09-10,67.75,67.87,67.37,67.50,1223200,7.31
1979-09-07,67.62,68.00,67.37,67.75,1626400,7.34
1979-09-06,68.25,68.25,67.50,67.62,1264400,7.32
1979-09-05,68.50,68.50,67.25,68.25,2772800,7.39
1979-09-04,69.87,69.87,68.50,68.62,1526000,7.43
1979-08-31,69.75,70.00,69.75,70.00,1073200,7.58
1979-08-30,69.62,70.00,69.50,69.50,821200,7.53
1979-08-29,70.00,70.25,69.62,69.62,1172800,7.54
1979-08-28,70.00,70.12,69.62,70.00,1573600,7.58
1979-08-27,69.62,70.62,69.50,70.00,1355600,7.58
1979-08-24,69.62,70.50,69.12,69.62,1348000,7.54
1979-08-23,70.50,70.75,69.50,69.62,1567600,7.54
1979-08-22,70.87,71.12,70.37,70.50,2126800,7.63
1979-08-21,71.62,71.62,70.50,70.87,1046000,7.67
1979-08-20,71.25,71.87,70.87,71.62,1401200,7.76
1979-08-17,71.62,71.87,71.00,71.25,1130400,7.72
1979-08-16,72.25,72.50,71.00,71.62,1907200,7.76
1979-08-15,70.25,72.37,69.87,72.25,1993200,7.82
1979-08-14,70.25,70.37,69.75,70.25,2134800,7.61
1979-08-13,70.37,70.37,69.75,70.25,1956000,7.61
1979-08-10,68.87,70.50,68.50,70.37,2010400,7.62
1979-08-09,69.25,69.25,68.75,68.87,2331600,7.46
1979-08-08,70.37,70.37,69.12,69.37,2331600,7.51
1979-08-07,69.50,71.12,69.50,70.75,2619200,7.57
1979-08-06,68.87,69.37,68.25,69.25,1253600,7.41
1979-08-03,69.50,69.50,68.75,68.87,1050800,7.37
1979-08-02,70.00,70.25,69.25,69.62,1371600,7.45
1979-08-01,69.75,70.00,69.25,70.00,1281600,7.49
1979-07-31,69.25,70.00,69.25,69.75,1246000,7.46
1979-07-30,68.50,69.75,68.50,69.12,870000,7.39
1979-07-27,68.50,69.50,68.00,68.50,1544400,7.33
1979-07-26,69.37,69.37,68.50,68.50,1976800,7.33
1979-07-25,69.12,69.62,69.12,69.50,1472400,7.43
1979-07-24,69.12,69.62,68.87,68.87,1226000,7.37
1979-07-23,69.37,69.37,68.37,69.12,1671200,7.39
1979-07-20,69.50,70.12,69.50,69.75,2029600,7.46
1979-07-19,69.50,70.00,69.37,69.50,1510800,7.43
1979-07-18,69.25,69.50,68.50,69.50,2218000,7.43
1979-07-17,70.37,70.37,69.25,69.25,2236400,7.41
1979-07-16,70.00,70.62,69.75,70.50,1461600,7.54
1979-07-13,70.00,70.00,69.00,70.00,3950000,7.49
1979-07-12,71.50,71.50,70.00,70.12,2434800,7.50
1979-07-11,72.25,72.37,71.12,71.62,1520400,7.66
1979-07-10,73.50,73.62,72.00,72.25,1510800,7.73
1979-07-09,73.62,74.00,72.87,73.50,1173200,7.86
1979-07-06,72.12,76.75,71.87,73.62,1598400,7.87
1979-07-05,72.37,72.37,71.75,72.12,1244800,7.71
1979-07-03,72.37,72.50,72.12,72.37,836400,7.74
1979-07-02,73.37,73.62,71.87,72.37,1423200,7.74
1979-06-29,73.87,74.12,73.00,73.37,1240000,7.85
1979-06-28,73.62,74.12,73.62,73.87,964800,7.90
1979-06-27,73.00,74.50,73.00,73.50,1353200,7.86
1979-06-26,74.25,74.25,72.50,72.75,1532400,7.78
1979-06-25,74.12,74.50,73.37,73.87,1156800,7.90
1979-06-22,73.87,74.25,73.87,74.12,1217600,7.93
1979-06-21,73.00,74.50,72.87,73.50,1800800,7.86
1979-06-20,72.62,73.75,72.12,73.00,2396800,7.81
1979-06-19,72.75,73.50,72.25,72.62,1578400,7.77
1979-06-18,74.00,74.00,72.62,72.75,1433200,7.78
1979-06-15,74.62,75.00,73.87,74.25,2069200,7.94
1979-06-14,75.25,75.25,73.75,74.62,2513200,7.98
1979-06-13,78.00,78.00,75.25,75.37,2430800,8.06
1979-06-12,77.50,78.50,77.50,78.00,2048400,8.34
1979-06-11,77.37,77.62,76.62,77.50,1138000,8.29
1979-06-08,77.87,77.87,76.87,77.37,1248400,8.28
1979-06-07,77.62,78.25,77.62,77.87,1098000,8.33
1979-06-06,77.87,78.25,77.37,77.50,1414000,8.29
1979-06-05,76.12,78.00,76.12,77.87,1302000,8.33
1979-06-04,76.25,76.37,75.75,76.00,783200,8.13
1979-06-01,76.37,76.37,75.87,76.25,916800,8.16
1979-05-31,303.63,304.75,302.25,304.00,2072000,8.13
1979-05-30,306.38,306.38,303.00,303.63,1161600,8.12
1979-05-29,306.75,307.25,305.75,307.00,902400,8.21
1979-05-25,306.75,307.38,306.25,306.75,657600,8.20
1979-05-24,306.00,307.50,305.25,306.75,1150400,8.20
1979-05-23,309.00,310.50,306.00,306.00,1054400,8.18
1979-05-22,308.25,310.50,307.50,309.00,1206400,8.26
1979-05-21,307.50,308.88,307.25,308.25,1052800,8.24
1979-05-18,309.50,309.75,307.00,307.50,1148800,8.22
1979-05-17,306.75,309.50,306.00,309.50,1137600,8.28
1979-05-16,305.00,307.00,302.75,306.75,1380800,8.20
1979-05-15,308.00,310.00,305.00,305.00,1536000,8.16
1979-05-14,308.38,309.75,307.50,308.00,798400,8.24
1979-05-11,307.50,309.00,307.50,308.38,1076800,8.25
1979-05-10,309.75,310.13,306.00,307.25,1187200,8.22
1979-05-09,312.00,312.75,309.75,309.75,1356800,8.28
1979-05-08,309.00,312.25,308.63,312.00,2024000,8.34
1979-05-07,309.88,309.88,308.13,309.00,1350400,8.26
1979-05-04,317.50,317.50,311.00,311.25,1950400,8.32
1979-05-03,318.00,321.50,318.00,319.75,2384000,8.46
1979-05-02,315.63,318.50,315.00,318.00,1579200,8.41
1979-05-01,314.25,317.50,314.25,315.63,1897600,8.35
1979-04-30,310.50,314.25,309.75,314.25,1870400,8.31
1979-04-27,308.88,310.50,307.50,310.50,1572800,8.21
1979-04-26,312.00,312.00,308.50,308.88,1854400,8.17
1979-04-25,310.25,312.25,309.88,312.00,1286400,8.25
1979-04-24,310.00,312.88,309.75,310.25,1641600,8.21
1979-04-23,307.00,310.25,307.00,310.00,1972800,8.20
1979-04-20,308.88,309.25,306.25,306.75,1984000,8.11
1979-04-19,312.00,312.88,308.25,308.88,1289600,8.17
1979-04-18,312.50,314.00,312.00,312.00,1395200,8.25
1979-04-17,311.63,313.50,311.25,312.50,1496000,8.27
1979-04-16,311.75,313.38,311.00,311.63,1572800,8.24
1979-04-12,312.00,314.25,311.00,311.75,1784000,8.25
1979-04-11,320.00,321.50,312.00,312.00,3224000,8.25
1979-04-10,319.00,322.00,318.88,320.00,1624000,8.47
1979-04-09,318.50,319.75,317.00,319.00,1358400,8.44
1979-04-06,320.38,320.38,317.75,318.50,1235200,8.43
1979-04-05,317.50,320.75,317.25,320.75,1648000,8.49
1979-04-04,319.50,321.38,316.00,317.50,2280000,8.40
1979-04-03,314.50,319.75,314.50,319.50,2008000,8.45
1979-04-02,315.50,315.50,312.50,314.13,1536000,8.31
1979-03-30,317.75,318.63,314.50,315.50,1430400,8.35
1979-03-29,317.75,319.38,316.75,317.75,1803200,8.41
1979-03-28,319.88,319.88,317.00,317.75,2452800,8.41
1979-03-27,312.75,320.75,312.75,320.75,2260800,8.49
1979-03-26,314.50,314.50,312.00,312.25,1444800,8.26
1979-03-23,316.00,317.00,314.75,315.00,1491200,8.33
1979-03-22,316.00,317.50,314.75,316.00,2068800,8.36
1979-03-21,310.50,316.00,310.25,316.00,1915200,8.36
1979-03-20,310.63,311.63,309.50,310.50,1147200,8.21
1979-03-19,309.38,312.25,309.38,310.63,1470400,8.22
1979-03-16,306.88,309.25,306.75,308.75,1084800,8.17
1979-03-15,307.50,308.63,305.25,306.88,1096000,8.12
1979-03-14,308.50,309.75,306.75,307.50,1288000,8.13
1979-03-13,310.00,311.75,308.13,308.50,1939200,8.16
1979-03-12,307.75,310.00,305.50,310.00,1777600,8.20
1979-03-09,309.00,309.88,307.50,307.75,1435200,8.14
1979-03-08,304.75,309.50,304.25,309.00,1156800,8.17
1979-03-07,304.13,307.75,304.13,304.75,1238400,8.06
1979-03-06,306.13,306.50,303.75,303.88,1481600,8.04
1979-03-05,302.13,307.75,302.13,306.13,1496000,8.10
1979-03-02,301.00,301.25,299.25,300.75,998400,7.96
1979-03-01,300.00,301.50,298.63,301.00,1304000,7.96
1979-02-28,299.13,301.00,298.63,300.00,1324800,7.94
1979-02-27,304.00,304.00,298.13,299.13,1910400,7.91
1979-02-26,302.50,304.75,302.50,304.00,739200,8.04
1979-02-23,303.50,303.50,301.25,302.25,801600,8.00
1979-02-22,305.50,305.50,302.13,303.63,1364800,8.03
1979-02-21,308.00,308.63,305.63,306.00,1100800,8.09
1979-02-20,306.50,308.38,305.00,308.00,1252800,8.15
1979-02-16,308.00,308.00,306.00,306.50,1120000,8.11
1979-02-15,305.50,308.50,304.50,308.25,1073600,8.15
1979-02-14,308.13,308.25,304.00,305.50,1318400,8.08
1979-02-13,306.75,310.00,306.75,308.13,2121600,8.15
1979-02-12,301.75,307.00,299.75,306.63,1259200,8.11
1979-02-09,300.13,301.88,300.13,301.75,1457600,7.98
1979-02-08,299.13,300.63,299.13,299.63,1246400,7.93
1979-02-07,299.75,299.75,297.13,298.50,2694400,7.90
1979-02-06,305.75,306.50,303.00,303.50,2131200,7.94
1979-02-05,306.63,306.63,304.50,305.75,1907200,8.00
1979-02-02,311.00,311.00,307.63,308.25,1360000,8.06
1979-02-01,308.75,311.00,308.13,311.00,1550400,8.13
1979-01-31,312.00,312.50,308.63,308.75,1584000,8.07
1979-01-30,311.38,314.50,311.38,312.00,1627200,8.16
1979-01-29,313.00,313.25,310.75,311.25,1387200,8.14
1979-01-26,312.00,313.50,311.00,313.00,1760000,8.19
1979-01-25,309.25,312.00,309.25,312.00,1529600,8.16
1979-01-24,311.25,311.25,307.75,308.50,1844800,8.07
1979-01-23,311.50,313.00,310.00,311.25,1952000,8.14
1979-01-22,306.50,312.00,305.25,311.50,2691200,8.15
1979-01-19,310.75,310.75,306.00,306.50,1929600,8.02
1979-01-18,310.25,312.00,309.00,311.00,1342400,8.13
1979-01-17,309.63,312.00,306.50,310.25,2033600,8.11
1979-01-16,314.63,314.63,308.75,309.63,2481600,8.10
1979-01-15,312.75,316.25,312.25,315.50,3456000,8.25
1979-01-12,311.50,313.88,310.75,312.75,3940800,8.18
1979-01-11,305.38,312.00,304.75,311.50,2707200,8.15
1979-01-10,306.00,307.50,304.88,305.38,1246400,7.99
1979-01-09,306.00,308.38,306.00,306.00,1800000,8.00
1979-01-08,305.75,305.75,302.50,304.50,1980800,7.96
1979-01-05,305.13,307.00,305.13,306.00,1732800,8.00
1979-01-04,306.50,309.00,304.00,305.00,3256000,7.98
1979-01-03,304.50,308.75,304.50,306.50,2920000,8.02
1979-01-02,298.50,305.00,294.50,303.50,2672000,7.94
1978-12-29,304.00,306.50,298.00,298.50,2115200,7.81
1978-12-28,302.50,308.00,302.50,304.00,2923200,7.95
1978-12-27,306.50,306.50,300.50,302.50,3648000,7.91
1978-12-26,295.25,310.00,295.25,309.50,5168000,8.09
1978-12-22,285.00,295.00,285.00,295.00,3225600,7.72
1978-12-21,284.38,284.88,282.00,283.75,2220800,7.42
1978-12-20,282.88,285.50,281.38,284.38,4214400,7.44
1978-12-19,270.38,283.25,270.38,282.88,3227200,7.40
1978-12-18,271.88,271.88,269.38,270.13,1716800,7.06
1978-12-15,274.25,275.38,272.00,275.38,1304000,7.20
1978-12-14,274.25,275.00,273.00,274.25,1651200,7.17
1978-12-13,276.00,276.50,274.13,274.25,1233600,7.17
1978-12-12,278.00,278.50,275.50,276.00,1412800,7.22
1978-12-11,274.50,278.75,274.50,278.00,1505600,7.27
1978-12-08,276.00,276.50,273.75,274.25,892800,7.17
1978-12-07,278.00,278.25,275.00,276.00,1516800,7.22
1978-12-06,277.88,279.50,276.00,278.00,2180800,7.27
1978-12-05,274.38,278.38,274.38,277.88,2136000,7.27
1978-12-04,273.38,274.63,271.75,273.75,1390400,7.16
1978-12-01,270.63,274.50,270.63,273.38,2315200,7.15
1978-11-30,265.50,270.00,265.00,269.50,1464000,7.05
1978-11-29,267.50,267.50,264.75,265.50,1584000,6.94
1978-11-28,271.25,272.00,267.50,267.88,2224000,7.01
1978-11-27,269.38,271.75,268.25,271.25,1112000,7.09
1978-11-24,270.50,270.50,266.75,269.38,1372800,7.05
1978-11-22,264.00,268.00,264.00,268.00,1211200,7.01
1978-11-21,263.75,265.25,262.38,264.00,1892800,6.90
1978-11-20,261.25,264.50,261.25,263.75,1475200,6.90
1978-11-17,261.00,262.25,261.00,261.00,1491200,6.83
1978-11-16,259.25,261.25,259.25,261.00,1500800,6.83
1978-11-15,260.00,262.25,258.00,258.50,2014400,6.76
1978-11-14,259.75,260.38,256.00,260.00,1939200,6.80
1978-11-13,263.63,264.50,259.63,259.75,1435200,6.79
1978-11-10,263.75,265.50,263.25,263.63,1040000,6.89
1978-11-09,265.88,266.75,262.75,263.75,2051200,6.90
1978-11-08,262.25,266.00,260.63,265.88,2086400,6.95
1978-11-07,263.25,263.25,259.38,262.25,2435200,6.86
1978-11-06,268.25,268.25,264.00,264.13,1401600,6.91
1978-11-03,269.38,271.50,267.25,268.50,2889600,7.02
1978-11-02,272.75,272.75,268.00,269.38,3564800,7.05
1978-11-01,265.25,276.50,265.25,276.13,3569600,7.22
1978-10-31,263.50,272.50,263.50,264.25,3100800,6.84
1978-10-30,269.50,273.00,266.50,273.00,3030400,7.06
1978-10-27,272.63,273.88,269.00,269.50,2374400,6.97
1978-10-26,273.75,275.13,271.00,272.63,1560000,7.05
1978-10-25,275.00,277.50,272.50,273.75,2257600,7.08
1978-10-24,278.00,278.25,275.00,275.00,1712000,7.11
1978-10-23,277.13,278.50,274.00,278.00,2300800,7.19
1978-10-20,276.00,277.50,273.63,277.13,2928000,7.17
1978-10-19,279.75,280.75,276.00,276.00,1996800,7.14
1978-10-18,279.00,279.75,277.00,279.75,2300800,7.24
1978-10-17,279.00,279.75,275.25,279.00,2816000,7.22
1978-10-16,286.00,286.00,279.00,279.00,1464000,7.22
1978-10-13,287.00,288.50,284.75,286.00,1716800,7.40
1978-10-12,290.50,293.50,285.25,287.00,3908800,7.42
1978-10-11,281.25,290.50,280.50,290.50,1449600,7.51
1978-10-10,283.00,283.50,280.50,281.25,1211200,7.28
1978-10-09,279.25,283.00,279.25,283.00,1340800,7.32
1978-10-06,279.00,281.50,278.75,278.75,1036800,7.21
1978-10-05,282.00,282.00,278.13,279.00,1996800,7.22
1978-10-04,276.63,282.00,275.00,282.00,2017600,7.29
1978-10-03,280.50,281.50,276.50,276.63,1507200,7.16
1978-10-02,277.00,280.50,276.88,280.50,1179200,7.26
1978-09-29,277.00,278.50,276.25,277.00,1454400,7.17
1978-09-28,275.00,279.00,273.50,277.00,1552000,7.17
1978-09-27,281.00,282.00,274.50,275.00,1369600,7.11
1978-09-26,280.50,282.50,279.63,281.00,1363200,7.27
1978-09-25,280.00,281.50,277.50,280.50,1788800,7.26
1978-09-22,284.00,284.50,284.00,284.00,1563200,7.35
1978-09-21,284.50,285.75,280.50,284.00,1784000,7.35
1978-09-20,286.50,288.50,282.50,284.50,1604800,7.36
1978-09-19,289.00,291.25,286.50,286.50,1276800,7.41
1978-09-18,289.75,291.88,287.50,289.00,2632000,7.48
1978-09-15,293.50,294.50,289.00,289.75,1467200,7.50
1978-09-14,295.00,296.38,292.88,293.50,1344000,7.59
1978-09-13,300.88,301.38,295.00,295.00,1793600,7.63
1978-09-12,299.50,300.88,298.75,300.88,1401600,7.78
1978-09-11,303.38,303.38,299.50,299.50,1334400,7.75
1978-09-08,299.25,304.50,298.75,304.50,2000000,7.88
1978-09-07,300.00,302.50,297.50,299.25,1724800,7.74
1978-09-06,301.00,303.00,299.50,300.00,2520000,7.76
1978-09-05,293.88,301.00,293.88,301.00,1940800,7.79
1978-09-01,292.00,294.88,292.00,293.50,1025600,7.59
1978-08-31,293.00,294.00,291.50,291.88,734400,7.55
1978-08-30,292.50,295.00,292.50,293.00,779200,7.58
1978-08-29,295.00,296.25,291.50,292.50,984000,7.57
1978-08-28,297.25,297.38,294.50,295.00,966400,7.63
1978-08-25,297.00,299.50,296.63,297.25,1252800,7.69
1978-08-24,297.75,300.00,296.50,297.00,1606400,7.68
1978-08-23,297.00,300.75,297.00,297.75,2126400,7.70
1978-08-22,293.38,297.63,293.00,296.50,1729600,7.67
1978-08-21,293.75,295.75,292.25,293.38,1323200,7.59
1978-08-18,295.25,299.75,293.50,293.75,1771200,7.60
1978-08-17,296.75,299.38,294.75,295.25,2377600,7.64
1978-08-16,291.50,298.50,290.75,296.75,3454400,7.68
1978-08-15,288.63,291.50,286.75,291.50,1316800,7.54
1978-08-14,289.00,291.50,288.63,288.63,1465600,7.47
1978-08-11,287.63,290.75,287.63,289.00,1334400,7.48
1978-08-10,288.75,291.25,286.75,287.50,1793600,7.44
1978-08-09,289.75,293.25,288.50,288.75,4968000,7.47
1978-08-08,286.00,289.75,285.00,289.75,3105600,7.50
1978-08-07,288.50,290.50,286.00,286.00,3656000,7.40
1978-08-04,285.00,289.63,284.50,288.50,2819200,7.46
1978-08-03,293.00,295.00,285.00,285.00,4214400,7.37
1978-08-02,279.13,293.00,279.00,293.00,3564800,7.51
1978-08-01,281.00,281.75,279.00,279.13,2854400,7.15
1978-07-31,278.75,281.50,278.75,281.00,2123200,7.20
1978-07-28,276.25,279.50,275.50,278.63,2764800,7.14
1978-07-27,273.50,276.25,273.00,276.25,2404800,7.08
1978-07-26,273.00,276.75,273.00,273.50,4206400,7.01
1978-07-25,271.00,273.00,269.25,273.00,2390400,6.99
1978-07-24,270.25,271.00,267.75,271.00,1715200,6.94
1978-07-21,268.13,270.25,267.00,270.25,1294400,6.92
1978-07-20,269.75,272.00,267.75,268.13,2891200,6.87
1978-07-19,266.00,269.75,266.00,269.75,1891200,6.91
1978-07-18,266.00,266.88,264.00,264.50,1872000,6.78
1978-07-17,267.50,270.13,266.00,266.00,3859200,6.81
1978-07-14,259.38,267.75,259.38,267.50,2728000,6.85
1978-07-13,258.38,259.50,256.63,259.38,990400,6.64
1978-07-12,258.75,259.75,258.38,258.38,1118400,6.62
1978-07-11,260.00,260.75,258.75,258.75,1806400,6.63
1978-07-10,260.50,260.88,258.75,260.00,961600,6.66
1978-07-07,258.38,260.63,257.75,260.50,816000,6.67
1978-07-06,258.00,259.00,256.63,258.38,1276800,6.62
1978-07-05,256.75,259.50,255.25,258.00,1638400,6.61
1978-07-03,257.25,257.50,255.00,256.75,638400,6.58
1978-06-30,259.63,260.25,257.25,257.25,728000,6.59
1978-06-29,261.75,262.25,259.00,259.63,1094400,6.65
1978-06-28,260.88,261.88,258.50,261.75,1360000,6.70
1978-06-27,258.25,262.00,258.25,260.88,1689600,6.68
1978-06-26,262.50,262.50,257.75,258.25,1457600,6.61
1978-06-23,266.38,266.50,262.25,262.50,1393600,6.72
1978-06-22,267.00,267.00,265.25,266.38,1521600,6.82
1978-06-21,265.88,268.25,265.13,268.00,1524800,6.86
1978-06-20,269.25,269.75,265.50,265.88,1411200,6.81
1978-06-19,266.25,270.00,265.75,269.25,1350400,6.90
1978-06-16,270.00,270.63,266.00,266.25,1473600,6.82
1978-06-15,271.13,272.50,269.00,270.00,1208000,6.92
1978-06-14,274.25,276.25,271.00,271.13,3136000,6.94
1978-06-13,266.75,274.25,266.75,274.25,1307200,7.02
1978-06-12,269.00,271.38,267.50,267.88,1752000,6.86
1978-06-09,268.00,270.00,267.25,269.00,2080000,6.89
1978-06-08,265.25,269.75,265.00,268.00,2790400,6.86
1978-06-07,266.00,266.63,264.50,265.25,2286400,6.79
1978-06-06,266.00,268.50,266.00,266.00,2310400,6.81
1978-06-05,260.75,266.00,260.50,265.88,1848000,6.81
1978-06-02,257.13,260.75,256.88,260.75,1107200,6.68
1978-06-01,258.25,259.50,256.00,257.13,2372800,6.59
1978-05-31,261.13,262.38,258.25,258.25,1292800,6.61
1978-05-30,260.75,261.75,259.88,261.13,1270400,6.69
1978-05-26,261.25,261.88,260.50,260.75,1208000,6.68
1978-05-25,262.50,264.00,260.50,261.25,1190400,6.69
1978-05-24,262.50,262.50,260.00,262.50,1240000,6.72
1978-05-23,266.00,266.00,262.50,263.13,1336000,6.74
1978-05-22,262.13,266.75,262.00,266.75,1337600,6.83
1978-05-19,264.50,264.63,261.00,262.13,1598400,6.71
1978-05-18,266.00,266.25,264.50,264.50,1609600,6.78
1978-05-17,267.25,267.63,265.00,266.00,3400000,6.81
1978-05-16,266.13,268.50,266.13,267.25,3638400,6.85
1978-05-15,262.63,266.25,261.25,266.00,1694400,6.81
1978-05-12,265.25,266.25,262.50,262.63,1843200,6.73
1978-05-11,259.75,265.25,259.38,265.25,1364800,6.79
1978-05-10,260.25,260.88,259.00,259.75,1190400,6.65
1978-05-09,259.63,260.38,258.50,260.25,1222400,6.67
1978-05-08,262.50,263.50,259.00,259.63,1089600,6.65
1978-05-05,261.13,264.50,261.13,262.50,1459200,6.72
1978-05-04,261.25,261.25,258.00,260.63,3747200,6.68
1978-05-03,266.00,266.25,262.75,263.25,2280000,6.67
1978-05-02,267.00,267.63,265.50,266.00,1649600,6.74
1978-05-01,266.00,268.75,264.38,267.00,2176000,6.76
1978-04-28,261.50,266.00,260.38,266.00,2561600,6.74
1978-04-27,261.75,261.75,259.88,261.50,2715200,6.62
1978-04-26,261.75,265.00,261.38,262.38,4401600,6.65
1978-04-25,261.25,264.00,261.25,261.75,5987200,6.63
1978-04-24,254.00,258.25,253.00,258.00,1760000,6.54
1978-04-21,253.50,255.50,252.13,254.00,2268800,6.43
1978-04-20,253.00,257.88,252.50,253.50,2801600,6.42
1978-04-19,251.25,254.00,249.63,253.00,2444800,6.41
1978-04-18,251.13,253.00,248.88,251.25,3696000,6.37
1978-04-17,253.63,253.63,248.38,251.13,4876800,6.36
1978-04-14,240.50,244.00,240.50,243.50,3864000,6.17
1978-04-13,236.25,239.50,235.50,239.50,5729600,6.07
1978-04-12,239.88,242.00,236.25,236.25,2337600,5.99
1978-04-11,240.50,240.50,239.38,239.88,1617600,6.08
1978-04-10,240.88,241.50,239.75,241.00,1865600,6.11
1978-04-07,240.63,243.00,239.75,240.88,1796800,6.10
1978-04-06,241.38,244.00,240.50,240.63,2856000,6.10
1978-04-05,238.25,241.50,238.25,241.38,2155200,6.12
1978-04-04,236.25,238.38,236.13,238.00,2838400,6.03
1978-04-03,236.25,236.25,234.75,236.25,1817600,5.99
1978-03-31,237.63,237.63,235.25,235.50,2732800,5.97
1978-03-30,238.38,238.38,237.38,237.88,1219200,6.03
1978-03-29,239.63,240.00,238.50,238.50,1270400,6.04
1978-03-28,238.25,239.88,237.13,239.63,1342400,6.07
1978-03-27,239.00,239.00,237.25,238.25,1464000,6.04
1978-03-23,239.50,240.75,239.13,239.75,1164800,6.07
1978-03-22,239.25,240.75,238.38,239.50,2008000,6.07
1978-03-21,240.75,241.00,238.00,239.25,2409600,6.06
1978-03-20,243.88,244.38,240.75,240.75,1923200,6.10
1978-03-17,243.25,244.25,241.50,243.88,1484800,6.18
1978-03-16,240.13,243.50,239.25,243.25,1609600,6.16
1978-03-15,242.13,242.13,239.50,240.13,1854400,6.08
1978-03-14,239.25,243.00,239.25,242.25,3280000,6.14
1978-03-13,242.75,243.75,238.75,239.00,3552000,6.05
1978-03-10,244.25,245.75,242.25,242.75,3918400,6.15
1978-03-09,246.13,247.38,243.75,244.25,2739200,6.19
1978-03-08,244.75,246.75,241.38,246.13,2582400,6.24
1978-03-07,241.13,244.75,241.13,244.75,2897600,6.20
1978-03-06,244.25,244.25,240.25,240.88,2640000,6.10
1978-03-03,249.00,249.75,245.00,245.25,3064000,6.21
1978-03-02,251.50,252.25,248.75,249.00,2836800,6.31
1978-03-01,251.25,252.50,250.38,251.50,1932800,6.37
1978-02-28,253.75,253.75,250.25,251.25,1960000,6.37
1978-02-27,256.63,257.13,253.50,253.75,1064000,6.43
1978-02-24,256.00,257.50,255.38,256.63,2072000,6.50
1978-02-23,254.75,256.00,253.63,256.00,1678400,6.49
1978-02-22,255.25,256.25,254.75,254.75,1566400,6.45
1978-02-21,255.25,255.63,254.25,255.25,2219200,6.47
1978-02-17,256.00,256.38,255.13,255.25,1641600,6.47
1978-02-16,256.25,256.25,254.75,256.00,1798400,6.49
1978-02-15,257.25,258.00,256.50,257.25,1384000,6.52
1978-02-14,257.75,257.75,256.50,257.25,1030400,6.52
1978-02-13,258.00,258.50,257.25,258.38,1614400,6.55
1978-02-10,259.75,260.25,258.00,258.00,979200,6.54
1978-02-09,260.13,260.13,258.63,259.75,961600,6.58
1978-02-08,260.75,261.88,259.50,260.13,1160000,6.59
1978-02-07,258.50,260.75,258.25,260.75,1099200,6.61
1978-02-06,258.63,258.75,257.13,258.50,942400,6.55
1978-02-03,260.50,260.50,258.00,258.63,1681600,6.55
1978-02-02,265.50,266.25,262.75,263.25,1870400,6.60
1978-02-01,265.50,266.38,264.63,265.50,1131200,6.65
1978-01-31,266.88,266.88,264.50,265.50,1280000,6.65
1978-01-30,265.00,266.88,264.50,266.88,1118400,6.69
1978-01-27,264.25,265.75,264.25,265.00,1710400,6.64
1978-01-26,265.88,266.63,264.00,264.25,1609600,6.62
1978-01-25,266.00,267.38,265.75,265.88,1340800,6.66
1978-01-24,265.38,267.00,264.75,266.00,1816000,6.67
1978-01-23,266.25,266.25,264.50,265.38,2814400,6.65
1978-01-20,267.25,267.25,265.13,266.25,1339200,6.67
1978-01-19,269.25,269.25,267.00,267.50,1574400,6.70
1978-01-18,269.00,269.75,267.00,269.25,1420800,6.75
1978-01-17,267.50,269.25,266.75,269.00,1571200,6.74
1978-01-16,266.00,268.00,264.00,267.50,1803200,6.70
1978-01-13,266.63,267.75,265.50,266.00,1320000,6.67
1978-01-12,266.38,268.25,266.38,266.63,1984000,6.68
1978-01-11,267.00,268.13,265.50,266.13,2214400,6.67
1978-01-10,268.88,269.75,266.50,267.00,3768000,6.69
1978-01-09,267.00,268.88,265.25,268.88,2963200,6.74
1978-01-06,266.88,267.00,264.63,267.00,1700800,6.69
1978-01-05,270.75,271.75,266.00,266.88,1961600,6.69
1978-01-04,268.75,270.75,267.50,270.75,2448000,6.78
1978-01-03,268.50,273.00,268.50,268.75,1430400,6.73
1977-12-30,272.75,275.25,272.75,273.50,1907200,6.85
1977-12-29,271.00,273.50,269.88,272.75,1721600,6.83
1977-12-28,270.25,271.25,269.25,271.00,1257600,6.79
1977-12-27,270.25,270.63,269.00,270.25,1436800,6.77
1977-12-23,267.50,270.25,267.50,270.25,3190400,6.77
1977-12-22,266.63,268.00,266.63,267.50,2337600,6.70
1977-12-21,264.25,266.75,264.25,266.00,1569600,6.67
1977-12-20,263.13,264.38,261.63,264.25,1761600,6.62
1977-12-19,263.75,264.75,262.50,263.13,876800,6.59
1977-12-16,264.75,266.00,263.75,263.75,1030400,6.61
1977-12-15,266.25,267.63,264.75,264.75,1697600,6.63
1977-12-14,264.25,266.38,263.13,266.25,923200,6.67
1977-12-13,263.25,264.50,262.63,264.25,958400,6.62
1977-12-12,264.50,265.88,263.25,263.25,1041600,6.60
1977-12-09,262.38,265.88,260.25,264.50,1726400,6.63
1977-12-08,261.13,262.75,261.13,262.38,1100800,6.57
1977-12-07,260.50,261.50,259.75,261.00,1736000,6.54
1977-12-06,262.38,262.38,259.25,260.50,2400000,6.53
1977-12-05,264.50,264.75,262.50,263.13,1160000,6.59
1977-12-02,263.00,264.50,262.25,264.50,1217600,6.63
1977-12-01,264.00,264.25,262.25,263.00,956800,6.59
1977-11-30,262.88,265.00,261.75,264.00,2140800,6.62
1977-11-29,267.00,267.13,262.75,262.88,1710400,6.59
1977-11-28,268.75,268.88,267.00,267.00,1766400,6.69
1977-11-25,268.50,269.25,267.25,268.75,923200,6.73
1977-11-23,266.25,269.25,264.50,268.50,1737600,6.73
1977-11-22,261.63,266.25,261.63,266.25,2008000,6.67
1977-11-21,260.25,261.00,259.00,260.50,958400,6.53
1977-11-18,258.38,260.88,258.38,260.25,1542400,6.52
1977-11-17,257.88,259.25,257.00,258.00,1083200,6.46
1977-11-16,261.00,261.50,257.50,257.88,1193600,6.46
1977-11-15,258.25,263.00,258.25,261.00,1904000,6.54
1977-11-14,260.00,260.00,258.13,258.25,1147200,6.47
1977-11-11,259.50,260.75,259.50,260.13,1784000,6.52
1977-11-10,252.75,259.50,252.75,259.25,2387200,6.50
1977-11-09,251.00,252.75,250.63,252.75,1451200,6.33
1977-11-08,252.00,252.38,250.50,251.00,1444800,6.29
1977-11-07,253.00,253.25,251.50,252.00,1339200,6.31
1977-11-04,250.38,253.00,250.38,253.00,2996800,6.34
1977-11-03,249.63,250.75,249.00,250.00,2316800,6.26
1977-11-02,253.38,253.38,249.00,249.63,2948800,6.26
1977-11-01,257.25,257.63,255.75,255.75,1611200,6.35
1977-10-31,258.88,259.25,257.00,257.25,950400,6.38
1977-10-28,260.13,260.13,258.50,258.88,833600,6.42
1977-10-27,260.50,261.25,259.00,260.25,1652800,6.46
1977-10-26,257.25,261.00,257.00,260.50,3012800,6.46
1977-10-25,257.25,257.50,255.75,257.25,1969600,6.38
1977-10-24,258.75,259.63,258.50,258.75,1584000,6.42
1977-10-21,257.75,259.50,257.38,258.75,1494400,6.42
1977-10-20,256.00,258.63,255.63,257.75,1219200,6.40
1977-10-19,257.38,257.50,255.38,256.00,835200,6.35
1977-10-18,258.75,259.25,257.25,257.38,859200,6.39
1977-10-17,257.88,258.75,257.13,258.75,828800,6.42
1977-10-14,257.50,258.75,256.75,257.88,1734400,6.40
1977-10-13,255.25,258.50,255.13,257.50,1467200,6.39
1977-10-12,256.00,256.00,254.13,255.25,1260800,6.33
1977-10-11,257.63,257.63,256.25,256.50,806400,6.36
1977-10-10,257.25,258.00,256.50,258.00,358400,6.40
1977-10-07,257.88,258.38,256.75,257.25,1115200,6.38
1977-10-06,257.38,258.75,257.38,257.88,920000,6.40
1977-10-05,259.00,259.25,257.00,257.38,1273600,6.39
1977-10-04,262.00,262.00,258.50,259.00,1345600,6.43
1977-10-03,261.00,262.50,259.25,262.50,1161600,6.51
1977-09-30,260.38,261.25,259.63,261.00,838400,6.48
1977-09-29,259.63,260.63,259.63,260.38,1035200,6.46
1977-09-28,258.25,260.50,258.25,259.50,1030400,6.44
1977-09-27,259.50,259.75,258.00,258.25,1190400,6.41
1977-09-26,257.00,260.00,256.75,259.50,416000,6.44
1977-09-23,257.63,258.50,256.38,257.00,1126400,6.38
1977-09-22,256.25,258.63,256.00,257.63,1240000,6.39
1977-09-21,259.00,259.00,255.25,256.25,1214400,6.36
1977-09-20,255.75,259.00,255.63,259.00,1446400,6.43
1977-09-19,258.00,258.00,255.50,255.75,1408000,6.35
1977-09-16,262.50,262.50,259.13,259.25,1579200,6.43
1977-09-15,263.13,263.88,261.75,262.75,864000,6.52
1977-09-14,262.75,264.25,262.50,263.13,664000,6.53
1977-09-13,262.75,263.38,261.63,262.75,793600,6.52
1977-09-12,262.75,263.13,261.25,262.75,1201600,6.52
1977-09-09,265.25,265.25,262.75,262.75,1368000,6.52
1977-09-08,267.75,267.75,265.25,265.38,1064000,6.58
1977-09-07,268.38,268.50,267.13,267.88,704000,6.65
1977-09-06,268.50,268.63,266.50,268.38,816000,6.66
1977-09-02,267.50,268.50,267.50,268.50,1027200,6.66
1977-09-01,268.38,269.00,266.75,267.13,836800,6.63
1977-08-31,266.63,268.75,265.63,268.38,998400,6.66
1977-08-30,269.50,270.88,266.63,266.63,876800,6.62
1977-08-29,267.75,269.50,267.75,269.50,939200,6.69
1977-08-26,267.25,267.88,266.00,267.63,1091200,6.64
1977-08-25,268.00,268.75,266.88,267.25,734400,6.63
1977-08-24,270.13,270.38,267.13,268.00,1000000,6.65
1977-08-23,271.25,272.00,269.50,270.13,980800,6.70
1977-08-22,269.13,271.50,269.00,271.25,888000,6.73
1977-08-19,268.50,269.38,267.25,269.13,908800,6.68
1977-08-18,267.75,271.25,267.50,268.50,1147200,6.66
1977-08-17,267.75,270.13,267.75,268.75,864000,6.67
1977-08-16,269.25,269.25,267.50,267.75,752000,6.64
1977-08-15,266.00,269.38,265.75,269.38,840000,6.68
1977-08-12,266.13,267.38,265.50,266.00,676800,6.60
1977-08-11,268.25,268.75,265.75,266.13,1097600,6.60
1977-08-10,265.63,268.25,265.00,268.25,984000,6.66
1977-08-09,264.25,266.25,264.25,265.63,1270400,6.59
1977-08-08,266.50,266.50,263.88,264.00,1102400,6.55
1977-08-05,269.00,269.63,266.50,266.50,976000,6.61
1977-08-04,269.00,269.00,266.63,269.00,1952000,6.67
1977-08-03,269.25,270.50,268.25,269.75,1171200,6.63
1977-08-02,269.63,269.63,268.63,269.25,740800,6.62
1977-08-01,268.13,270.75,268.13,269.75,673600,6.63
1977-07-29,267.00,268.13,265.88,268.13,876800,6.59
1977-07-28,267.50,268.50,266.25,267.00,1148800,6.56
1977-07-27,271.50,271.50,267.25,267.50,1388800,6.58
1977-07-26,273.25,273.25,271.25,271.63,952000,6.68
1977-07-25,273.25,274.25,272.50,273.88,988800,6.73
1977-07-22,273.00,274.38,272.63,273.25,1368000,6.72
1977-07-21,273.00,273.25,270.75,273.00,1512000,6.71
1977-07-20,274.75,274.75,272.63,273.00,1404800,6.71
1977-07-19,274.00,275.50,272.75,274.88,2142400,6.76
1977-07-18,270.50,274.25,270.50,274.00,3131200,6.74
1977-07-15,262.13,270.75,262.13,270.13,3744000,6.64
1977-07-13,259.13,261.63,259.13,261.13,936000,6.42
1977-07-12,259.50,261.50,259.50,259.50,1072000,6.38
1977-07-11,259.13,259.88,258.13,259.88,851200,6.39
1977-07-08,261.50,262.25,258.00,259.13,1049600,6.37
1977-07-07,259.88,261.50,259.25,261.50,1035200,6.43
1977-07-06,261.50,261.75,259.25,259.88,1612800,6.39
1977-07-05,261.63,263.63,261.25,261.50,920000,6.43
1977-07-01,263.88,263.88,261.00,261.63,1112000,6.43
1977-06-30,265.25,266.38,264.00,264.00,1510400,6.49
1977-06-29,264.13,265.75,261.50,265.25,2177600,6.52
1977-06-28,267.13,268.88,264.13,264.13,1864000,6.49
1977-06-27,266.00,267.25,265.00,267.13,851200,6.57
1977-06-24,262.38,266.50,262.38,266.00,1744000,6.54
1977-06-23,260.38,262.25,260.38,262.00,1472000,6.44
1977-06-22,259.75,260.38,259.13,260.38,1393600,6.40
1977-06-21,260.00,261.25,259.13,259.75,1945600,6.39
1977-06-20,257.88,260.25,257.88,260.00,1059200,6.39
1977-06-17,257.25,258.75,256.88,257.50,987200,6.33
1977-06-16,258.38,258.38,255.25,257.25,2136000,6.32
1977-06-15,258.50,259.88,257.00,258.75,2424000,6.36
1977-06-14,254.13,258.50,254.13,258.50,2203200,6.35
1977-06-13,251.75,253.75,251.75,253.50,785600,6.23
1977-06-10,251.25,252.25,250.50,251.63,934400,6.19
1977-06-09,252.88,253.50,251.25,251.25,1030400,6.18
1977-06-08,252.88,253.75,252.25,252.88,1468800,6.22
1977-06-07,250.50,253.00,249.63,252.88,404800,6.22
1977-06-06,250.75,252.00,250.00,250.50,1201600,6.16
1977-06-03,247.38,250.75,247.38,250.75,1444800,6.16
1977-06-02,248.00,248.38,246.13,246.50,1529600,6.06
1977-06-01,246.00,249.00,246.00,248.00,1812800,6.10
1977-05-31,245.25,246.63,244.50,245.50,1046400,6.03
1977-05-27,249.00,249.25,245.00,245.25,1494400,6.03
1977-05-26,247.13,249.13,246.75,249.00,1014400,6.12
1977-05-25,247.50,248.38,245.88,247.13,1200000,6.08
1977-05-24,245.38,248.13,245.38,247.50,1926400,6.08
1977-05-23,249.63,249.63,245.25,245.38,2132800,6.03
1977-05-20,251.00,251.00,249.38,249.88,2232000,6.14
1977-05-19,254.00,254.50,252.25,252.25,1004800,6.20
1977-05-18,255.38,256.50,253.75,254.00,1609600,6.24
1977-05-17,253.25,255.38,251.75,255.38,1472000,6.28
1977-05-16,253.25,255.13,253.25,253.25,1283200,6.23
1977-05-13,252.38,254.25,252.00,253.25,1222400,6.23
1977-05-12,252.75,252.88,250.50,252.38,1739200,6.20
1977-05-11,255.25,255.50,251.63,252.75,1536000,6.21
1977-05-10,255.25,257.25,255.13,255.25,1291200,6.27
1977-05-09,256.25,257.00,253.63,255.25,1361600,6.27
1977-05-06,260.00,260.00,256.00,256.25,1692800,6.30
1977-05-05,262.00,262.00,259.50,260.50,1441600,6.40
1977-05-04,261.25,263.75,260.38,262.88,1323200,6.40
1977-05-03,260.00,262.00,259.50,261.25,1382400,6.36
1977-05-02,258.75,260.00,257.38,260.00,1182400,6.33
1977-04-29,259.75,259.75,257.13,258.75,1304000,6.30
1977-04-28,261.25,261.63,259.25,259.75,1904000,6.32
1977-04-27,259.50,262.00,259.25,261.25,1544000,6.36
1977-04-26,258.25,260.50,257.50,259.50,1529600,6.32
1977-04-25,258.00,259.63,256.50,258.25,2467200,6.29
1977-04-22,263.25,263.25,257.50,258.00,3444800,6.28
1977-04-21,270.00,270.50,263.50,264.00,2872000,6.43
1977-04-20,271.13,271.50,269.88,270.00,1820800,6.57
1977-04-19,272.00,272.88,270.75,271.13,1209600,6.60
1977-04-18,272.50,272.63,271.38,272.00,1276800,6.62
1977-04-15,272.00,272.50,270.13,272.50,2112000,6.63
1977-04-14,273.75,275.50,271.25,272.00,2072000,6.62
1977-04-13,278.00,278.00,269.00,273.75,3809600,6.67
1977-04-12,276.63,279.25,275.63,278.75,1635200,6.79
1977-04-11,276.75,277.25,273.75,276.63,1408000,6.74
1977-04-07,275.50,276.88,275.00,276.75,800000,6.74
1977-04-06,274.50,275.50,274.25,275.50,1246400,6.71
1977-04-05,275.75,276.75,274.50,274.50,1766400,6.68
1977-04-04,278.00,278.13,275.63,275.75,923200,6.71
1977-04-01,276.50,278.50,276.50,278.00,1702400,6.77
1977-03-31,276.63,278.50,275.75,276.50,971200,6.73
1977-03-30,280.50,280.50,275.75,276.63,2430400,6.74
1977-03-29,279.50,281.25,279.50,280.63,915200,6.83
1977-03-28,277.50,279.50,277.50,279.25,1163200,6.80
1977-03-25,280.13,280.75,277.50,277.50,1329600,6.76
1977-03-24,282.50,282.63,279.63,280.13,1540800,6.82
1977-03-23,285.50,285.63,282.50,282.50,1886400,6.88
1977-03-22,283.25,285.50,282.50,285.50,1657600,6.95
1977-03-21,283.50,284.00,282.50,283.25,822400,6.90
1977-03-18,283.50,284.75,282.63,283.50,1339200,6.90
1977-03-17,284.00,284.13,282.50,283.50,1380800,6.90
1977-03-16,285.25,285.63,283.63,284.00,2099200,6.91
1977-03-15,284.00,286.13,284.00,285.25,1356800,6.95
1977-03-14,283.25,285.00,282.50,284.00,1136000,6.91
1977-03-11,284.38,284.38,282.25,283.25,1500800,6.90
1977-03-10,279.63,284.50,278.75,284.50,2286400,6.93
1977-03-09,280.13,280.13,279.63,279.63,4632000,6.81
1977-03-08,280.50,281.25,280.13,280.13,1992000,6.82
1977-03-07,278.00,280.50,278.00,280.50,1228800,6.83
1977-03-04,278.25,279.00,276.50,278.00,2107200,6.77
1977-03-03,276.75,278.50,276.75,278.25,1529600,6.77
1977-03-02,277.00,277.50,276.38,276.50,1147200,6.73
1977-03-01,276.13,277.75,276.13,277.00,1408000,6.74
1977-02-28,275.50,276.00,275.38,276.00,828800,6.72
1977-02-25,275.50,276.13,275.38,275.50,1366400,6.71
1977-02-24,276.00,276.00,275.25,275.50,830400,6.71
1977-02-23,275.75,276.63,275.13,276.25,1614400,6.73
1977-02-22,275.00,277.00,275.00,275.75,1788800,6.71
1977-02-18,270.50,270.88,269.00,270.13,1073600,6.58
1977-02-17,271.50,271.88,269.38,270.50,1112000,6.59
1977-02-16,272.25,274.00,271.00,271.50,1700800,6.61
1977-02-15,274.25,274.50,271.75,272.25,1560000,6.63
1977-02-14,267.75,274.25,267.75,274.25,1720000,6.68
1977-02-11,269.00,269.63,267.00,267.00,1246400,6.50
1977-02-10,268.00,270.00,267.63,269.00,1324800,6.55
1977-02-09,270.00,270.25,266.00,268.00,1601600,6.53
1977-02-08,270.50,272.13,269.50,270.00,1420800,6.57
1977-02-07,269.00,270.50,268.50,270.50,1083200,6.59
1977-02-04,271.13,272.25,268.13,269.00,1433600,6.55
1977-02-03,271.75,271.75,269.75,271.13,1302400,6.60
1977-02-02,276.50,276.75,273.50,274.25,1342400,6.62
1977-02-01,275.25,277.88,275.25,276.50,1401600,6.67
1977-01-31,272.50,275.25,271.50,275.25,1228800,6.64
1977-01-28,268.75,274.25,268.75,272.50,1390400,6.57
1977-01-27,268.25,269.50,267.25,268.50,1140800,6.48
1977-01-26,269.50,269.50,267.25,268.25,1684800,6.47
1977-01-25,271.75,273.00,269.00,269.75,1934400,6.51
1977-01-24,274.00,276.00,271.25,271.75,1859200,6.56
1977-01-21,273.00,275.50,271.00,274.00,2238400,6.61
1977-01-20,277.50,279.00,272.38,273.00,1657600,6.59
1977-01-19,275.25,279.63,274.75,277.50,1902400,6.70
1977-01-18,273.00,275.75,271.25,275.25,2036800,6.64
1977-01-17,270.50,273.00,270.00,273.00,1979200,6.59
1977-01-14,270.50,271.00,268.25,270.50,1812800,6.53
1977-01-13,269.00,271.25,269.00,270.50,1470400,6.53
1977-01-12,269.00,269.00,266.13,269.00,1817600,6.49
1977-01-11,271.25,272.00,268.00,269.00,1233600,6.49
1977-01-10,272.00,273.00,269.13,271.25,1209600,6.54
1977-01-07,274.00,274.13,271.63,272.00,1072000,6.56
1977-01-06,274.00,276.50,273.75,274.00,1035200,6.61
1977-01-05,273.00,274.75,271.75,274.00,1182400,6.61
1977-01-04,276.50,277.25,272.38,273.00,1443200,6.59
1977-01-03,276.50,280.50,276.50,276.50,1118400,6.67
1976-12-31,280.50,282.00,279.00,279.13,1126400,6.73
1976-12-30,277.25,280.50,277.25,280.50,1009600,6.77
1976-12-29,278.50,279.00,276.50,276.50,942400,6.67
1976-12-28,277.75,280.13,277.75,278.50,1915200,6.72
1976-12-27,273.50,278.00,273.50,277.50,1124800,6.70
1976-12-23,270.25,271.75,270.25,271.63,1251200,6.55
1976-12-22,270.38,272.38,270.13,270.25,1412800,6.52
1976-12-21,265.75,270.38,265.25,270.38,1708800,6.52
1976-12-20,265.00,266.25,264.75,265.75,830400,6.41
1976-12-17,267.25,269.25,265.00,265.00,1011200,6.39
1976-12-16,268.75,268.88,267.00,267.25,1356800,6.45
1976-12-15,269.88,270.50,267.75,268.75,1264000,6.48
1976-12-14,270.00,270.50,268.25,269.88,1652800,6.51
1976-12-13,271.00,271.25,269.50,270.00,1147200,6.51
1976-12-10,271.50,272.63,270.00,271.00,1116800,6.54
1976-12-09,272.75,274.13,271.50,271.50,1368000,6.55
1976-12-08,270.75,273.00,270.75,272.75,1219200,6.58
1976-12-07,273.00,273.75,270.75,270.75,1371200,6.53
1976-12-06,272.50,274.50,272.50,273.00,1028800,6.59
1976-12-03,270.25,272.00,270.25,272.00,1152000,6.56
1976-12-02,272.00,273.88,269.50,269.50,1278400,6.50
1976-12-01,271.00,273.88,269.50,269.50,1278400,6.50
1976-11-30,271.38,271.63,269.25,271.00,889600,6.54
1976-11-29,274.00,274.00,271.13,271.38,1508800,6.55
1976-11-26,272.75,275.50,272.75,274.13,868800,6.61
1976-11-24,270.00,272.50,270.00,272.25,673600,6.57
1976-11-23,271.50,271.75,269.25,269.38,803200,6.50
1976-11-22,270.00,273.00,269.50,271.50,1182400,6.55
1976-11-19,270.75,270.75,268.25,270.00,1216000,6.51
1976-11-18,268.00,271.38,268.00,271.00,1539200,6.54
1976-11-17,263.50,267.50,262.75,267.50,1329600,6.45
1976-11-16,264.25,266.25,263.50,263.50,1417600,6.36
1976-11-15,262.00,265.00,260.50,264.25,1753600,6.38
1976-11-12,264.50,264.50,261.25,262.00,1262400,6.32
1976-11-11,261.00,264.88,260.19,264.50,710400,6.38
1976-11-10,260.25,261.88,258.88,261.00,1185600,6.30
1976-11-09,259.50,260.63,257.50,260.25,1444800,6.28
1976-11-08,261.75,261.75,257.50,259.50,2337600,6.26
1976-11-05,267.38,267.75,262.00,262.25,1424000,6.33
1976-11-04,268.00,269.38,266.25,267.38,1201600,6.45
1976-11-03,270.75,270.75,265.75,268.00,1825600,6.41
1976-11-01,271.75,272.50,270.13,271.25,1499200,6.49
1976-10-29,266.50,272.00,266.50,271.75,1694400,6.50
1976-10-28,266.00,268.38,265.25,266.50,1273600,6.38
1976-10-27,263.50,266.00,261.50,266.00,1374400,6.36
1976-10-26,259.88,263.50,259.88,263.50,1326400,6.30
1976-10-25,256.50,259.75,255.50,259.50,1192000,6.21
1976-10-22,257.25,257.25,253.00,256.50,1763200,6.14
1976-10-21,263.50,264.00,256.50,257.25,1680000,6.15
1976-10-20,263.50,264.75,263.50,263.50,1084800,6.30
1976-10-19,263.63,265.50,261.50,263.50,1816000,6.30
1976-10-18,262.75,265.25,262.75,263.63,1448000,6.31
1976-10-15,264.50,265.38,262.50,262.50,2555200,6.28
1976-10-14,271.50,271.50,263.50,264.50,2409600,6.33
1976-10-13,271.75,273.25,269.75,272.50,2614400,6.52
1976-10-12,278.00,279.13,271.00,271.75,1894400,6.50
1976-10-11,278.25,278.75,277.25,278.00,1006400,6.65
1976-10-08,281.25,281.63,277.50,278.25,1481600,6.66
1976-10-07,279.50,281.88,278.00,281.25,1627200,6.73
1976-10-06,279.00,280.38,276.50,279.50,1694400,6.69
1976-10-05,280.00,281.00,277.75,279.00,1491200,6.67
1976-10-04,280.50,281.00,279.13,280.00,929600,6.70
1976-10-01,281.38,283.25,278.75,280.50,1460800,6.71
1976-09-30,281.50,283.50,280.75,281.38,1008000,6.73
1976-09-29,283.88,285.00,280.00,281.50,1702400,6.73
1976-09-28,286.75,287.50,282.75,283.88,1417600,6.79
1976-09-27,284.50,287.50,284.50,286.75,841600,6.86
1976-09-24,284.25,285.50,283.38,283.75,944000,6.79
1976-09-23,285.50,286.13,284.00,284.25,1347200,6.80
1976-09-22,287.75,288.50,285.00,285.50,1846400,6.83
1976-09-21,284.63,287.75,284.63,287.75,1369600,6.88
1976-09-20,284.00,286.75,283.50,284.25,1294400,6.80
1976-09-17,284.00,285.63,282.50,284.00,1921600,6.79
1976-09-16,278.25,284.00,277.75,284.00,1529600,6.79
1976-09-15,278.00,279.50,277.13,278.25,987200,6.66
1976-09-14,277.63,278.50,277.00,278.00,585600,6.65
1976-09-13,279.50,280.13,277.63,277.63,969600,6.64
1976-09-10,278.00,279.63,277.50,279.50,673600,6.69
1976-09-09,277.50,279.00,277.50,278.00,835200,6.65
1976-09-08,280.00,280.13,277.00,277.00,1512000,6.63
1976-09-07,278.50,280.13,278.00,280.00,1363200,6.70
1976-09-03,276.38,278.50,275.75,278.50,632000,6.66
1976-09-02,276.88,278.00,276.00,276.38,884800,6.61
1976-09-01,273.63,277.25,273.25,276.88,868800,6.62
1976-08-31,272.25,274.75,272.13,273.63,936000,6.55
1976-08-30,270.00,272.75,270.00,272.25,785600,6.51
1976-08-27,268.88,270.38,267.75,269.75,752000,6.45
1976-08-26,272.00,272.00,268.50,268.88,1060800,6.43
1976-08-25,269.50,272.75,268.75,272.00,1102400,6.51
1976-08-24,273.50,273.75,269.50,269.50,905600,6.45
1976-08-23,273.00,273.50,270.88,273.50,896000,6.54
1976-08-20,275.13,275.13,272.25,273.00,793600,6.53
1976-08-19,279.50,279.63,274.63,275.25,902400,6.59
1976-08-18,280.00,280.50,278.50,279.50,777600,6.69
1976-08-17,279.38,280.75,279.25,280.00,1160000,6.70
1976-08-16,278.25,280.00,277.50,279.38,1417600,6.68
1976-08-13,277.50,278.88,277.50,278.25,464000,6.66
1976-08-12,277.38,278.00,275.88,277.50,803200,6.64
1976-08-11,278.50,279.75,277.25,277.38,1382400,6.64
1976-08-10,274.50,278.50,274.50,278.50,990400,6.66
1976-08-09,275.25,275.25,274.25,274.50,657600,6.57
1976-08-06,274.63,275.25,274.25,275.25,657600,6.59
1976-08-05,275.63,275.63,274.25,274.63,646400,6.57
1976-08-04,276.00,277.50,276.00,276.75,1344000,6.57
1976-08-03,271.75,275.88,271.50,275.88,984000,6.55
1976-08-02,272.13,272.88,271.00,271.75,593600,6.45
1976-07-30,273.00,273.50,271.75,272.13,825600,6.46
1976-07-29,273.00,273.75,272.25,273.00,790400,6.48
1976-07-28,272.25,273.13,270.88,273.00,771200,6.48
1976-07-27,275.50,275.50,272.00,272.25,1174400,6.46
1976-07-26,273.75,275.50,273.75,275.50,883200,6.54
1976-07-23,272.50,273.88,272.00,273.00,899200,6.48
1976-07-22,271.00,272.50,270.25,272.50,688000,6.47
1976-07-21,270.50,272.50,270.50,271.00,1056000,6.43
1976-07-20,272.00,272.75,268.00,270.50,1776000,6.42
1976-07-19,274.25,275.50,272.00,272.00,1684800,6.45
1976-07-16,276.25,276.38,272.75,274.25,2993600,6.51
1976-07-15,276.63,279.50,276.00,276.25,1817600,6.56
1976-07-14,277.63,280.38,276.63,276.63,1596800,6.56
1976-07-13,279.75,280.38,276.75,277.63,1368000,6.59
1976-07-12,278.00,280.00,277.13,279.75,1003200,6.64
1976-07-09,276.75,279.00,276.75,278.00,1046400,6.60
1976-07-08,278.00,279.38,276.00,276.50,1211200,6.56
1976-07-07,275.00,278.00,274.63,278.00,900800,6.60
1976-07-06,276.00,277.25,274.50,275.00,1051200,6.53
1976-07-02,274.50,276.00,274.50,276.00,792000,6.55
1976-07-01,276.75,278.00,273.75,274.50,1457600,6.51
1976-06-30,276.25,278.88,276.25,276.75,928000,6.57
1976-06-29,273.63,276.00,273.50,275.50,905600,6.54
1976-06-28,274.50,276.00,273.63,273.63,1004800,6.49
1976-06-25,275.25,276.75,274.00,274.50,1499200,6.51
1976-06-24,272.00,275.25,271.50,275.25,1960000,6.53
1976-06-23,268.75,272.00,268.38,272.00,1676800,6.45
1976-06-22,270.50,272.88,268.50,268.75,1657600,6.38
1976-06-21,266.50,270.50,266.50,270.50,1422400,6.42
1976-06-18,269.00,270.00,266.00,266.00,1734400,6.31
1976-06-17,263.63,269.00,263.63,269.00,2014400,6.38
1976-06-16,259.00,263.00,259.00,262.25,1793600,6.22
1976-06-15,260.25,260.50,257.75,259.00,1272000,6.15
1976-06-14,259.00,260.75,259.00,260.25,1748800,6.18
1976-06-11,255.50,257.88,254.75,257.75,1091200,6.12
1976-06-10,253.75,255.75,253.75,255.50,931200,6.06
1976-06-09,253.00,255.13,252.75,253.25,812800,6.01
1976-06-08,253.38,254.63,252.50,253.00,998400,6.00
1976-06-07,253.00,253.63,252.00,253.38,844800,6.01
1976-06-04,256.00,256.25,252.50,253.00,820800,6.00
1976-06-03,257.50,258.50,255.75,256.00,971200,6.07
1976-06-02,254.00,258.25,253.88,257.50,1142400,6.11
1976-06-01,256.50,256.50,253.25,254.00,780800,6.03
1976-05-28,253.50,257.25,253.50,256.63,1096000,6.09
1976-05-27,250.00,254.00,249.88,253.25,1057600,6.01
1976-05-26,251.00,252.75,249.50,250.00,723200,5.93
1976-05-25,249.75,251.50,248.50,251.00,1392000,5.96
1976-05-24,253.00,253.00,249.13,249.75,1112000,5.93
1976-05-21,257.00,257.50,253.50,253.50,724800,6.02
1976-05-20,253.75,257.63,253.75,257.00,771200,6.10
1976-05-19,253.50,255.25,253.50,253.75,1051200,6.02
1976-05-18,253.00,254.25,253.00,253.00,753600,6.00
1976-05-17,252.25,253.75,251.50,252.25,630400,5.99
1976-05-14,255.00,255.00,252.13,252.25,681600,5.99
1976-05-13,257.00,257.00,255.38,255.50,675200,6.06
1976-05-12,256.50,257.25,256.00,257.00,958400,6.10
1976-05-11,258.00,259.50,255.50,256.50,1232000,6.09
1976-05-10,252.25,258.25,252.25,258.00,1310400,6.12
1976-05-07,249.63,251.25,249.63,250.50,859200,5.94
1976-05-06,250.00,250.00,248.00,249.63,852800,5.92
1976-05-05,251.50,251.50,245.25,250.00,1078400,5.89
1976-05-04,249.25,252.88,249.25,252.50,883200,5.95
1976-05-03,252.75,252.75,249.00,249.00,1022400,5.87
1976-04-30,253.50,254.38,252.50,253.38,609600,5.97
1976-04-29,256.00,256.75,252.38,253.50,1104000,5.97
1976-04-28,255.88,256.00,253.75,256.00,1222400,6.03
1976-04-27,259.25,259.75,255.50,255.88,926400,6.03
1976-04-26,258.63,259.25,257.00,259.25,881600,6.11
1976-04-23,260.00,260.00,256.75,258.63,1192000,6.09
1976-04-22,260.50,262.25,260.00,260.00,1184000,6.13
1976-04-21,261.25,262.00,258.50,260.50,1675200,6.14
1976-04-20,259.25,261.75,259.25,261.25,1492800,6.16
1976-04-19,256.50,259.25,255.75,259.13,1352000,6.11
1976-04-15,255.50,257.50,254.38,256.50,1939200,6.04
1976-04-14,262.88,262.88,255.50,255.50,1505600,6.02
1976-04-13,261.63,263.75,258.50,263.50,2051200,6.21
1976-04-12,267.88,270.75,261.25,261.63,2022400,6.16
1976-04-09,268.25,269.50,266.75,267.88,1201600,6.31
1976-04-08,269.00,269.25,266.13,268.25,1489600,6.32
1976-04-07,269.75,271.75,268.00,269.00,929600,6.34
1976-04-06,272.00,273.25,269.50,269.75,1387200,6.36
1976-04-05,268.25,272.00,268.25,272.00,1886400,6.41
1976-04-02,261.75,267.25,260.75,267.00,1396800,6.29
1976-04-01,262.00,263.75,260.25,261.75,900800,6.17
1976-03-31,260.50,262.75,260.50,262.00,988800,6.17
1976-03-30,260.25,260.75,258.50,260.25,912000,6.13
1976-03-29,259.50,261.75,259.25,260.25,705600,6.13
1976-03-26,258.50,260.50,258.00,259.50,1089600,6.11
1976-03-25,261.75,262.50,258.50,258.50,921600,6.09
1976-03-24,262.00,265.13,261.00,261.75,1608000,6.17
1976-03-23,258.25,262.00,258.25,262.00,1057600,6.17
1976-03-22,258.75,260.25,257.50,258.25,968000,6.09
1976-03-19,258.00,259.25,257.00,258.75,896000,6.10
1976-03-18,258.13,259.63,257.00,258.00,939200,6.08
1976-03-17,261.88,262.50,258.00,258.13,1176000,6.08
1976-03-16,259.63,262.75,259.00,261.88,1147200,6.17
1976-03-15,261.25,261.25,258.50,259.63,1124800,6.12
1976-03-12,265.75,265.88,261.25,261.50,1214400,6.16
1976-03-11,261.75,265.88,261.75,265.75,1553600,6.26
1976-03-10,259.25,262.25,259.25,261.75,1014400,6.17
1976-03-09,260.00,262.50,258.75,258.75,1164800,6.10
1976-03-08,258.50,260.13,258.50,260.00,1062400,6.13
1976-03-05,256.25,257.50,255.25,257.50,913600,6.07
1976-03-04,259.25,259.25,255.75,256.25,1080000,6.04
1976-03-03,259.25,260.38,257.75,259.38,972800,6.11
1976-03-02,259.25,260.75,258.00,259.25,972800,6.11
1976-03-01,255.63,259.25,254.25,259.25,918400,6.11
1976-02-27,256.00,256.38,252.50,255.63,1600000,6.02
1976-02-26,260.00,261.50,256.00,256.00,1144000,6.03
1976-02-25,262.50,262.50,259.00,260.00,1112000,6.13
1976-02-24,261.00,263.13,261.00,262.50,1097600,6.19
1976-02-23,262.00,262.00,259.00,260.25,1160000,6.13
1976-02-20,262.00,264.50,262.00,262.00,1526400,6.17
1976-02-19,258.50,262.25,258.50,261.25,1560000,6.16
1976-02-18,253.13,257.25,252.50,255.75,840000,6.03
1976-02-17,254.00,255.25,252.88,253.13,878400,5.96
1976-02-13,252.50,255.00,251.75,254.00,921600,5.99
1976-02-12,255.25,258.00,252.50,252.50,804800,5.95
1976-02-11,258.00,260.50,255.25,255.25,1289600,6.01
1976-02-10,253.50,258.00,253.00,258.00,1195200,6.08
1976-02-09,254.00,257.75,252.75,253.50,1254400,5.97
1976-02-06,257.25,257.25,254.00,254.00,2008000,5.99
1976-02-05,263.25,263.25,257.75,258.00,1937600,6.08
1976-02-04,261.25,264.50,261.25,263.75,1214400,6.17
1976-02-03,259.25,261.25,259.25,261.00,1777600,6.11
1976-02-02,257.75,259.25,256.00,259.25,1395200,6.07
1976-01-30,257.63,259.75,257.63,257.75,1776000,6.03
1976-01-29,251.00,257.00,251.00,256.50,1446400,6.00
1976-01-28,249.88,252.25,248.13,251.00,1446400,5.88
1976-01-27,254.25,255.00,249.63,249.88,1560000,5.85
1976-01-26,254.25,256.00,253.38,254.25,1952000,5.95
1976-01-23,250.00,255.50,249.88,254.25,1241600,5.95
1976-01-22,247.50,251.00,246.75,250.00,1152000,5.85
1976-01-21,252.50,252.50,247.00,247.50,2364800,5.79
1976-01-20,250.00,253.00,248.25,252.88,2060800,5.92
1976-01-19,242.88,250.00,242.88,250.00,1604800,5.85
1976-01-16,239.63,242.75,238.50,242.00,1872000,5.66
1976-01-15,241.25,242.88,239.00,239.63,2300800,5.61
1976-01-14,234.25,241.25,234.25,241.25,1811200,5.65
1976-01-13,235.75,238.38,233.75,234.25,2401600,5.48
1976-01-12,231.25,236.25,230.13,235.75,1977600,5.52
1976-01-09,230.38,231.75,230.00,231.25,1483200,5.41
1976-01-08,228.50,230.75,228.50,230.38,2182400,5.39
1976-01-07,229.38,231.00,228.38,228.50,2033600,5.35
1976-01-06,230.00,230.88,229.00,229.38,1888000,5.37
1976-01-05,226.50,230.00,226.25,230.00,1420800,5.38
1976-01-02,224.25,226.50,223.38,226.50,700800,5.30
1975-12-31,223.50,225.25,223.50,224.25,763200,5.25
1975-12-30,222.50,223.50,221.50,223.25,688000,5.23
1975-12-29,223.25,224.63,222.25,222.50,731200,5.21
1975-12-26,221.38,223.50,221.13,223.25,286400,5.23
1975-12-24,221.13,223.50,221.13,223.25,286400,5.23
1975-12-23,216.25,220.75,216.25,220.00,1068800,5.15
1975-12-22,217.75,218.00,215.88,216.00,625600,5.06
1975-12-19,219.50,219.88,207.75,217.75,803200,5.10
1975-12-18,219.75,221.50,219.00,219.50,1052800,5.14
1975-12-17,219.88,220.75,218.50,219.75,902400,5.14
1975-12-16,216.75,219.88,216.75,219.88,1075200,5.15
1975-12-15,215.63,216.88,215.00,216.75,662400,5.07
1975-12-12,214.75,215.75,214.25,215.63,654400,5.05
1975-12-11,217.50,217.75,214.75,214.75,993600,5.03
1975-12-10,215.88,218.00,215.00,217.50,731200,5.09
1975-12-09,215.00,215.88,210.50,215.88,912000,5.05
1975-12-08,214.63,217.00,214.00,215.00,1379200,5.03
1975-12-05,220.13,220.63,214.63,214.63,1203200,5.02
1975-12-04,219.00,220.13,217.25,220.13,1350400,5.15
1975-12-03,219.63,219.63,217.00,219.00,1865600,5.13
1975-12-02,224.13,224.25,220.63,220.75,1048000,5.17
1975-12-01,226.38,227.25,224.00,224.13,1000000,5.25
1975-11-28,225.00,226.50,224.50,226.38,774400,5.30
1975-11-26,224.63,226.00,223.75,225.00,1012800,5.27
1975-11-25,222.25,225.25,222.13,224.63,1166400,5.26
1975-11-24,221.75,222.88,220.50,222.25,728000,5.20
1975-11-21,221.00,222.75,220.50,221.75,948800,5.19
1975-11-20,219.63,222.00,219.63,221.00,867200,5.17
1975-11-19,220.38,220.75,217.50,219.50,1208000,5.14
1975-11-18,225.00,225.75,220.13,220.38,1092800,5.16
1975-11-17,223.13,225.25,223.13,225.00,961600,5.27
1975-11-14,221.38,223.25,220.75,222.50,963200,5.21
1975-11-13,224.75,225.00,221.00,221.38,1632000,5.18
1975-11-12,220.50,224.75,220.50,224.75,1846400,5.26
1975-11-11,217.00,219.88,217.00,219.75,936000,5.14
1975-11-10,216.25,216.88,215.00,216.63,524800,5.07
1975-11-07,217.00,217.63,215.75,216.25,1054400,5.06
1975-11-06,215.75,218.00,213.00,217.00,1368000,5.08
1975-11-05,213.50,217.00,213.25,215.75,1652800,5.05
1975-11-04,211.63,214.25,211.63,213.50,787200,4.96
1975-11-03,212.25,212.75,211.00,211.25,496000,4.90
1975-10-31,211.13,212.75,210.50,212.25,731200,4.93
1975-10-30,211.00,213.50,210.50,211.13,1214400,4.90
1975-10-29,214.25,214.25,209.75,211.00,1713600,4.90
1975-10-28,211.88,215.50,211.88,215.00,1446400,4.99
1975-10-27,209.00,211.75,208.75,211.13,1307200,4.90
1975-10-24,214.75,214.75,209.00,209.00,1649600,4.85
1975-10-23,213.25,215.75,212.00,215.38,1236800,5.00
1975-10-22,212.88,213.75,210.25,213.25,1121600,4.95
1975-10-21,212.50,214.75,212.50,212.88,1652800,4.94
1975-10-20,208.00,211.88,208.00,211.50,912000,4.91
1975-10-17,209.38,210.50,207.25,207.25,912000,4.81
1975-10-16,208.75,212.50,208.63,209.38,1300800,4.86
1975-10-15,208.50,210.00,207.50,208.75,1136000,4.85
1975-10-14,210.50,213.00,208.00,208.50,1566400,4.84
1975-10-13,206.00,210.50,205.25,210.50,947200,4.89
1975-10-10,205.25,207.00,203.75,206.00,1182400,4.78
1975-10-09,206.00,209.25,204.75,205.25,2057600,4.76
1975-10-08,201.25,206.75,201.00,206.00,1624000,4.78
1975-10-07,201.00,202.38,197.50,201.25,1718400,4.67
1975-10-06,200.13,203.50,200.13,201.00,2494400,4.67
1975-10-03,189.00,195.50,189.00,195.25,1441600,4.53
1975-10-02,183.75,188.75,183.75,188.75,920000,4.38
1975-10-01,188.25,189.75,183.25,183.38,1124800,4.26
1975-09-30,190.75,191.00,188.00,188.25,937600,4.37
1975-09-29,195.00,195.00,190.75,190.75,1056000,4.43
1975-09-26,192.13,196.25,192.13,196.00,860800,4.55
1975-09-25,191.00,193.00,190.00,192.00,902400,4.46
1975-09-24,190.50,193.25,190.50,191.00,1451200,4.43
1975-09-23,186.50,188.75,185.50,188.50,1043200,4.38
1975-09-22,189.25,190.25,186.00,186.50,985600,4.33
1975-09-19,186.25,190.00,185.75,189.25,1520000,4.39
1975-09-18,180.00,186.50,180.00,186.25,976000,4.32
1975-09-17,178.63,180.63,178.63,179.75,497600,4.17
1975-09-16,179.88,180.25,177.75,178.13,689600,4.14
1975-09-15,180.00,180.00,178.00,179.88,440000,4.18
1975-09-12,181.25,183.00,179.00,180.00,928000,4.18
1975-09-11,180.00,182.75,179.50,181.25,915200,4.21
1975-09-10,179.00,180.75,177.63,180.00,964800,4.18
1975-09-09,183.50,185.88,179.00,179.00,1116800,4.16
1975-09-08,180.00,183.50,179.50,183.50,510400,4.26
1975-09-05,182.00,182.00,179.75,180.00,644800,4.18
1975-09-04,182.75,183.75,181.50,182.00,774400,4.23
1975-09-03,181.25,182.75,179.63,182.75,800000,4.24
1975-09-02,186.25,186.50,180.75,181.25,609600,4.21
1975-08-29,186.25,187.50,185.75,186.25,836800,4.32
1975-08-28,181.50,186.50,181.50,186.25,948800,4.32
1975-08-27,178.25,181.00,178.25,181.00,692800,4.20
1975-08-26,181.75,181.75,178.25,178.25,552000,4.14
1975-08-25,180.25,182.00,180.00,182.00,740800,4.23
1975-08-22,177.75,180.25,177.75,180.25,712000,4.18
1975-08-21,176.50,178.75,176.25,177.50,889600,4.12
1975-08-20,178.13,178.13,176.00,176.50,1046400,4.10
1975-08-19,182.00,182.25,177.75,178.25,644800,4.14
1975-08-18,182.25,183.75,181.63,182.00,467200,4.23
1975-08-15,179.75,182.25,179.75,182.25,619200,4.23
1975-08-14,177.75,181.00,177.75,179.75,705600,4.17
1975-08-13,182.00,182.25,177.13,177.50,1060800,4.12
1975-08-12,183.50,185.38,181.63,182.00,1080000,4.23
1975-08-11,180.13,183.50,180.13,183.50,459200,4.26
1975-08-08,183.00,183.75,179.50,180.00,1120000,4.18
1975-08-07,185.75,185.75,182.00,183.00,828800,4.25
1975-08-06,184.38,186.25,184.38,186.00,1139200,4.28
1975-08-05,187.75,188.75,184.38,184.38,1192000,4.24
1975-08-04,189.25,190.25,187.75,187.75,840000,4.32
1975-08-01,190.25,190.75,188.00,189.25,1006400,4.35
1975-07-31,194.88,195.25,190.00,190.25,1105600,4.38
1975-07-30,192.00,194.88,191.25,194.88,1064000,4.48
1975-07-29,190.63,194.00,190.38,192.00,1158400,4.42
1975-07-28,190.50,192.25,190.25,190.63,723200,4.38
1975-07-25,194.25,194.50,189.75,190.50,1516800,4.38
1975-07-24,193.00,194.50,191.50,194.25,1360000,4.47
1975-07-23,197.50,198.75,192.00,193.00,1396800,4.44
1975-07-22,199.25,199.25,197.13,197.50,1467200,4.54
1975-07-21,201.88,203.50,199.50,201.00,1011200,4.62
1975-07-18,201.88,201.88,199.25,201.88,1569600,4.64
1975-07-17,204.63,205.25,201.50,202.38,1150400,4.65
1975-07-16,206.75,207.75,203.50,204.63,1006400,4.71
1975-07-15,208.00,209.50,206.25,206.75,878400,4.75
1975-07-14,205.50,208.00,205.00,208.00,793600,4.78
1975-07-11,204.75,208.00,202.50,205.50,1451200,4.73
1975-07-10,209.25,209.25,204.75,204.75,1168000,4.71
1975-07-09,206.75,210.00,206.75,209.50,961600,4.82
1975-07-08,204.00,206.50,203.63,206.13,832000,4.74
1975-07-07,206.50,207.00,203.88,204.00,902400,4.69
1975-07-03,206.88,208.00,206.25,206.50,689600,4.75
1975-07-02,207.50,207.50,205.50,206.88,857600,4.76
1975-07-01,209.00,210.75,208.13,208.50,710400,4.79
1975-06-30,209.00,211.00,208.25,209.00,720000,4.81
1975-06-27,209.25,211.50,208.25,209.00,601600,4.81
1975-06-26,210.50,210.50,208.00,209.25,998400,4.81
1975-06-25,211.50,213.25,210.00,210.50,883200,4.84
1975-06-24,213.00,215.38,211.25,211.50,1137600,4.86
1975-06-23,206.38,213.00,206.25,213.00,678400,4.90
1975-06-20,208.38,210.25,204.50,206.38,1275200,4.75
1975-06-19,204.25,208.38,204.00,208.38,1064000,4.79
1975-06-18,203.50,205.50,203.00,204.25,905600,4.70
1975-06-17,208.25,209.00,203.50,203.50,1024000,4.68
1975-06-16,206.13,208.50,205.75,208.25,806400,4.79
1975-06-13,208.50,208.75,206.00,206.13,1430400,4.74
1975-06-12,210.25,211.75,208.00,208.50,836800,4.79
1975-06-11,211.50,213.25,210.25,210.25,980800,4.84
1975-06-10,212.00,212.88,210.50,211.50,811200,4.86
1975-06-09,213.50,215.00,212.00,212.00,776000,4.88
1975-06-06,217.63,217.63,213.25,213.50,841600,4.91
1975-06-05,216.63,218.00,214.50,218.00,937600,5.01
1975-06-04,218.50,218.75,216.63,216.63,721600,4.98
1975-06-03,218.00,219.75,216.50,218.50,913600,5.02
1975-06-02,217.00,219.25,217.00,218.00,622400,5.01
1975-05-30,213.50,215.75,213.50,215.00,739200,4.94
1975-05-29,213.38,215.00,212.50,212.50,608000,4.89
1975-05-28,216.13,216.50,213.00,213.38,579200,4.91
1975-05-27,218.88,219.00,215.50,216.13,702400,4.97
1975-05-23,214.25,219.38,214.25,218.88,851200,5.03
1975-05-22,212.75,216.00,212.75,214.00,846400,4.92
1975-05-21,216.00,216.50,212.00,212.75,1363200,4.89
1975-05-20,219.00,220.00,216.00,216.00,886400,4.97
1975-05-19,216.63,219.25,214.50,219.00,801600,5.04
1975-05-16,217.50,219.25,216.25,216.63,976000,4.98
1975-05-15,223.50,226.38,216.00,217.50,1713600,5.00
1975-05-14,223.50,227.38,223.00,223.50,1958400,5.14
1975-05-13,216.25,223.50,216.25,223.50,1976000,5.14
1975-05-12,215.25,218.75,215.25,216.00,1555200,4.97
1975-05-09,210.50,214.50,210.50,214.50,1112000,4.93
1975-05-08,211.50,211.50,208.50,209.75,745600,4.82
1975-05-07,209.75,212.50,208.50,212.38,1008000,4.85
1975-05-06,213.75,214.88,208.75,209.75,1305600,4.79
1975-05-05,207.63,215.00,206.25,213.75,1195200,4.88
1975-05-02,209.25,210.75,206.00,207.63,1121600,4.74
1975-05-01,209.88,212.50,207.63,209.25,1110400,4.78
1975-04-30,202.25,210.00,201.75,209.88,1099200,4.79
1975-04-29,202.50,204.00,200.00,202.25,1236800,4.62
1975-04-28,206.00,207.00,202.50,202.50,1120000,4.62
1975-04-25,206.88,210.00,205.13,206.00,872000,4.70
1975-04-24,208.00,209.00,206.25,206.88,1139200,4.72
1975-04-23,211.75,211.75,208.00,208.00,980800,4.75
1975-04-22,213.75,215.75,211.00,211.88,745600,4.84
1975-04-21,210.25,215.25,210.25,213.75,894400,4.88
1975-04-18,212.50,212.88,208.00,209.38,1041600,4.78
1975-04-17,212.75,217.38,212.25,212.50,1659200,4.85
1975-04-16,209.50,212.75,207.75,212.75,1156800,4.86
1975-04-15,209.50,212.00,207.50,209.50,1315200,4.78
1975-04-14,205.00,209.50,204.75,209.50,793600,4.78
1975-04-11,206.25,206.25,201.50,205.00,1558400,4.68
1975-04-10,209.50,212.50,207.00,208.13,1660800,4.75
1975-04-09,202.25,210.50,202.25,209.50,1595200,4.78
1975-04-08,198.75,201.50,198.75,201.50,787200,4.60
1975-04-07,198.00,198.38,196.25,197.88,668800,4.52
1975-04-04,198.00,200.50,197.25,198.00,1400000,4.52
1975-04-03,203.75,204.25,198.00,198.00,1393600,4.52
1975-04-02,206.13,207.75,203.50,203.75,1056000,4.65
1975-04-01,206.63,207.50,204.88,206.13,872000,4.71
1975-03-31,207.50,208.50,205.75,206.63,796800,4.72
1975-03-27,209.88,210.50,206.25,207.50,889600,4.74
1975-03-26,210.00,212.00,208.75,209.88,892800,4.79
1975-03-25,204.63,210.50,203.25,210.00,1361600,4.80
1975-03-24,206.25,206.25,203.50,204.63,1188800,4.67
1975-03-21,209.50,210.00,208.13,209.13,956800,4.78
1975-03-20,214.50,216.38,209.00,209.50,1201600,4.78
1975-03-19,214.75,214.75,213.00,214.50,1099200,4.90
1975-03-18,218.75,219.38,214.13,214.75,1089600,4.90
1975-03-17,215.75,218.75,215.75,218.75,942400,4.99
1975-03-14,217.00,218.25,215.25,215.50,934400,4.92
1975-03-13,213.00,217.00,212.50,217.00,939200,4.96
1975-03-12,215.50,216.00,213.00,213.00,1243200,4.86
1975-03-11,219.50,221.00,215.50,215.50,1081600,4.92
1975-03-10,217.00,220.50,215.75,219.50,931200,5.01
1975-03-07,219.25,220.13,217.00,217.00,980800,4.96
1975-03-06,215.38,219.25,213.75,219.25,902400,5.01
1975-03-05,214.50,220.25,214.25,215.38,1867200,4.92
1975-03-04,220.00,224.75,214.25,214.50,2065600,4.90
1975-03-03,216.00,220.00,216.00,220.00,1267200,5.02
1975-02-28,212.25,215.75,211.88,215.50,1094400,4.92
1975-02-27,212.00,214.00,211.50,212.25,1184000,4.85
1975-02-26,207.50,212.50,207.50,212.00,1521600,4.84
1975-02-25,209.75,209.75,206.00,207.50,1883200,4.74
1975-02-24,217.75,217.75,212.00,212.00,1427200,4.84
1975-02-21,217.75,220.75,217.50,218.25,1390400,4.98
1975-02-20,217.75,218.88,214.75,217.75,1156800,4.97
1975-02-19,212.00,217.75,211.50,217.75,1296000,4.97
1975-02-18,220.13,220.75,210.50,212.00,1796800,4.84
1975-02-14,215.50,221.00,214.00,220.13,1913600,5.03
1975-02-13,213.25,218.25,213.25,215.50,2873600,4.92
1975-02-12,201.63,210.50,201.63,210.25,1700800,4.80
1975-02-11,198.63,201.88,196.75,201.63,1390400,4.60
1975-02-10,198.25,201.88,198.25,198.63,1233600,4.54
1975-02-07,196.00,197.75,192.50,197.63,1204800,4.51
1975-02-06,199.88,202.00,195.25,196.00,2265600,4.48
1975-02-05,191.75,199.88,191.25,199.88,2156800,4.53
1975-02-04,193.00,194.75,188.00,191.75,1435200,4.35
1975-02-03,188.25,193.00,187.25,193.00,1476800,4.37
1975-01-31,183.25,189.00,183.25,188.25,1542400,4.27
1975-01-30,187.25,191.50,182.00,182.88,3721600,4.14
1975-01-29,179.75,188.00,179.63,187.25,3404800,4.24
1975-01-28,179.25,188.00,179.25,179.75,4574400,4.07
1975-01-27,162.88,162.88,162.88,162.88,000,3.69
1975-01-24,163.00,164.63,162.00,162.88,1009600,3.69
1975-01-23,163.50,165.25,162.13,163.00,1209600,3.69
1975-01-22,159.63,163.50,158.50,163.50,918400,3.71
1975-01-21,160.00,162.25,159.50,159.63,1158400,3.62
1975-01-20,158.13,160.00,157.25,160.00,1081600,3.63
1975-01-17,160.75,160.75,157.88,158.13,1510400,3.58
1975-01-16,163.50,164.50,160.25,160.75,1920000,3.64
1975-01-15,168.25,170.00,157.50,163.50,3460800,3.71
1975-01-14,169.25,170.50,167.75,168.25,899200,3.81
1975-01-13,171.25,172.50,169.00,169.25,1014400,3.84
1975-01-10,169.63,173.00,169.63,171.25,1972800,3.88
1975-01-09,163.25,168.50,162.63,168.50,907200,3.82
1975-01-08,165.75,167.13,163.25,163.25,939200,3.70
1975-01-07,166.50,166.50,163.50,165.75,784000,3.76
1975-01-06,167.50,170.25,165.50,166.63,848000,3.78
1975-01-03,168.88,171.25,166.75,167.50,1248000,3.80
1975-01-02,168.25,171.38,168.25,168.88,721600,3.83
1974-12-31,166.00,168.88,166.00,168.00,782400,3.81
1974-12-30,162.25,164.25,160.13,164.25,1044800,3.72
1974-12-27,165.00,166.00,161.75,162.25,828800,3.68
1974-12-26,167.38,168.75,164.50,165.00,676800,3.74
1974-12-24,166.00,167.50,166.00,167.38,662400,3.79
1974-12-23,169.50,170.00,165.00,165.75,1153600,3.76
1974-12-20,169.00,170.00,168.00,169.50,830400,3.84
1974-12-19,170.00,171.00,168.00,169.00,1153600,3.83
1974-12-18,171.63,173.25,169.75,170.00,1043200,3.85
1974-12-17,165.25,171.63,165.00,171.63,1163200,3.89
1974-12-16,167.25,168.25,165.00,165.25,835200,3.75
1974-12-13,169.50,170.50,165.38,167.25,900800,3.79
1974-12-12,171.75,173.00,169.13,169.50,1006400,3.84
1974-12-11,172.00,175.63,171.13,171.75,1662400,3.89
1974-12-10,170.25,174.00,170.25,172.00,1115200,3.90
1974-12-09,164.50,168.50,162.50,168.50,1024000,3.82
1974-12-06,165.75,165.75,162.50,164.50,1075200,3.73
1974-12-05,169.75,171.50,166.13,166.25,748800,3.77
1974-12-04,168.13,172.75,166.13,169.75,872000,3.85
1974-12-03,170.50,170.50,168.00,168.13,1260800,3.81
1974-12-02,175.50,175.50,170.50,170.75,619200,3.87
1974-11-29,178.25,178.75,176.50,177.25,467200,4.02
1974-11-27,177.00,181.50,177.00,178.25,993600,4.04
1974-11-26,174.00,178.25,172.50,177.00,819200,4.01
1974-11-25,170.50,174.50,168.50,174.00,720000,3.94
1974-11-22,171.50,175.25,170.50,170.50,1016000,3.86
1974-11-21,168.50,173.00,166.75,171.50,1044800,3.89
1974-11-20,169.50,171.88,167.50,168.50,852800,3.82
1974-11-19,173.88,174.75,169.00,169.50,1446400,3.84
1974-11-18,177.50,177.50,173.75,173.88,1156800,3.94
1974-11-15,182.13,184.00,180.00,180.25,521600,4.08
1974-11-14,184.75,187.75,182.00,182.13,992000,4.13
1974-11-13,185.00,186.25,183.00,184.75,1206400,4.19
1974-11-12,189.88,189.88,184.75,185.00,995200,4.19
1974-11-11,190.50,191.75,188.25,190.00,496000,4.31
1974-11-08,187.25,191.00,186.75,190.50,934400,4.32
1974-11-07,185.50,191.25,185.50,187.25,2040000,4.24
1974-11-06,195.88,200.00,183.25,184.00,2566400,4.17
1974-11-05,189.50,196.00,189.50,195.88,1121600,4.41
1974-11-04,191.25,191.25,186.00,189.50,801600,4.26
1974-11-01,189.13,193.50,187.25,191.50,972800,4.31
1974-10-31,193.00,194.25,189.00,189.13,1208000,4.25
1974-10-30,191.75,197.00,188.50,193.00,1985600,4.34
1974-10-29,184.25,191.75,184.25,191.75,1316800,4.31
1974-10-28,177.25,181.25,176.25,180.75,523200,4.06
1974-10-25,181.25,183.75,177.25,177.25,969600,3.99
1974-10-24,181.25,181.25,175.88,181.25,1372800,4.08
1974-10-23,185.50,185.50,181.25,182.00,1108800,4.09
1974-10-22,192.50,195.50,186.50,187.75,1611200,4.22
1974-10-21,184.25,192.50,182.25,192.50,1128000,4.33
1974-10-18,182.50,186.75,182.50,184.25,1456000,4.14
1974-10-17,177.13,181.50,175.25,180.00,1060800,4.05
1974-10-16,177.25,181.00,174.50,177.13,1091200,3.98
1974-10-15,179.00,182.00,176.13,177.25,1072000,3.99
1974-10-14,178.00,184.00,176.25,179.00,1417600,4.03
1974-10-11,176.13,179.38,174.00,178.00,1534400,4.00
1974-10-10,175.38,179.50,175.38,176.13,2371200,3.96
1974-10-09,162.00,172.00,160.50,172.00,1393600,3.87
1974-10-08,164.13,164.50,160.75,162.00,1392000,3.64
1974-10-07,159.25,164.75,159.25,164.13,974400,3.69
1974-10-04,157.75,159.50,154.25,156.25,1187200,3.51
1974-10-03,159.50,160.50,155.63,157.75,897600,3.55
1974-10-02,160.25,163.50,158.50,159.50,1022400,3.59
1974-10-01,159.00,161.75,154.25,160.25,2012800,3.60
1974-09-30,159.50,159.50,153.50,159.00,1345600,3.58
1974-09-27,164.00,166.75,160.00,160.88,830400,3.62
1974-09-26,164.00,164.00,160.25,164.00,412800,3.69
1974-09-25,166.75,171.00,165.00,165.00,955200,3.71
1974-09-24,168.00,168.00,164.75,166.75,752000,3.75
1974-09-23,171.50,175.00,168.25,169.25,952000,3.81
1974-09-20,170.50,173.50,166.50,171.50,1289600,3.86
1974-09-19,169.25,173.75,169.25,170.50,1534400,3.83
1974-09-18,161.88,166.50,158.00,166.50,1212800,3.74
1974-09-17,161.75,168.50,161.75,161.88,1404800,3.64
1974-09-16,152.00,159.75,150.50,159.63,1745600,3.59
1974-09-13,156.50,157.25,150.50,152.00,2096000,3.42
1974-09-12,165.00,165.00,155.25,156.50,1811200,3.52
1974-09-11,171.50,172.25,165.13,165.13,1128000,3.71
1974-09-10,173.00,175.25,170.25,171.50,1113600,3.86
1974-09-09,178.50,178.50,171.75,173.00,947200,3.89
1974-09-06,182.25,185.50,179.00,179.00,1012800,4.03
1974-09-05,180.00,183.50,176.50,182.25,1348800,4.10
1974-09-04,180.00,180.00,173.50,180.00,2585600,4.05
1974-09-03,192.00,192.50,183.50,183.50,1166400,4.13
1974-08-30,190.25,193.50,190.25,192.00,1046400,4.32
1974-08-29,191.25,192.00,188.25,188.75,816000,4.24
1974-08-28,192.00,195.00,190.75,191.25,1022400,4.30
1974-08-27,193.50,194.25,190.00,192.00,841600,4.32
1974-08-26,190.00,196.50,188.25,193.50,1161600,4.35
1974-08-23,192.75,195.25,189.00,190.00,852800,4.27
1974-08-22,192.00,196.50,189.00,192.75,1313600,4.33
1974-08-21,199.75,200.00,192.00,192.00,940800,4.32
1974-08-20,196.75,200.50,195.25,199.75,955200,4.49
1974-08-19,196.75,196.75,193.50,196.75,988800,4.42
1974-08-16,200.00,201.00,198.50,198.50,648000,4.46
1974-08-15,200.00,202.50,198.50,200.00,908800,4.50
1974-08-14,202.00,202.00,199.00,200.00,784000,4.50
1974-08-13,203.00,203.75,199.75,202.25,686400,4.55
1974-08-12,208.50,209.75,202.50,203.00,798400,4.57
1974-08-09,208.50,210.75,206.00,208.50,784000,4.69
1974-08-08,214.75,215.00,207.00,208.50,1289600,4.69
1974-08-07,208.75,215.00,207.75,214.75,1059200,4.80
1974-08-06,207.00,211.75,207.00,208.75,1137600,4.66
1974-08-05,200.88,206.88,200.88,204.25,777600,4.56
1974-08-02,201.75,203.50,200.63,200.75,438400,4.48
1974-08-01,201.63,203.75,198.63,201.75,907200,4.51
1974-07-31,207.50,207.50,201.63,201.63,440000,4.50
1974-07-30,203.00,207.50,202.25,207.50,536000,4.63
1974-07-29,203.50,203.50,201.25,203.00,638400,4.53
1974-07-26,214.50,214.50,204.75,206.25,782400,4.61
1974-07-25,221.00,222.75,213.75,214.75,742400,4.80
1974-07-24,222.25,222.75,219.50,221.00,560000,4.94
1974-07-23,221.00,223.88,221.00,222.25,793600,4.96
1974-07-22,217.75,219.88,214.75,219.88,588800,4.91
1974-07-19,217.00,220.00,217.00,217.75,532800,4.86
1974-07-18,217.75,221.50,216.50,217.00,860800,4.85
1974-07-17,213.75,217.75,210.50,217.75,768000,4.86
1974-07-16,216.00,216.00,213.00,213.75,692800,4.77
1974-07-15,215.50,221.00,215.50,219.00,1065600,4.89
1974-07-12,203.25,215.00,203.25,215.00,1243200,4.80
1974-07-11,197.75,200.75,196.25,198.75,1033600,4.44
1974-07-10,201.75,203.00,197.00,197.75,787200,4.42
1974-07-09,199.00,203.00,198.75,201.75,1051200,4.51
1974-07-08,202.25,202.25,198.13,199.00,1211200,4.44
1974-07-05,209.13,209.13,205.25,205.75,484800,4.59
1974-07-03,211.50,213.25,210.00,210.00,707200,4.69
1974-07-02,212.75,213.50,210.25,211.50,534400,4.72
1974-07-01,212.75,213.50,211.50,212.75,539200,4.75
1974-06-28,212.00,214.00,210.00,212.75,648000,4.75
1974-06-27,215.00,215.00,211.25,212.00,536000,4.73
1974-06-26,220.50,220.50,216.00,216.25,492800,4.83
1974-06-25,215.75,221.50,215.75,221.50,472000,4.95
1974-06-24,213.00,215.75,211.25,215.75,350400,4.82
1974-06-21,213.75,213.75,210.50,213.00,710400,4.76
1974-06-20,216.50,218.00,213.50,213.75,379200,4.77
1974-06-19,216.00,218.50,216.00,216.50,345600,4.83
1974-06-18,218.75,219.50,215.50,216.00,676800,4.82
1974-06-17,222.00,222.00,218.25,218.75,446400,4.89
1974-06-14,226.75,226.75,222.75,222.75,502400,4.97
1974-06-13,225.00,228.25,225.00,227.50,384000,5.08
1974-06-12,226.00,226.00,222.75,224.75,545600,5.02
1974-06-11,229.00,229.00,226.25,226.50,488000,5.06
1974-06-10,229.25,230.50,226.00,230.25,534400,5.14
1974-06-07,228.75,232.00,228.75,229.25,1048000,5.12
1974-06-06,220.38,227.75,219.50,227.50,641600,5.08
1974-06-05,220.50,222.50,218.75,220.38,428800,4.92
1974-06-04,219.00,222.00,218.75,220.50,784000,4.92
1974-06-03,212.50,219.00,211.00,219.00,606400,4.89
1974-05-31,214.50,215.00,212.00,212.50,456000,4.75
1974-05-30,210.63,214.75,209.63,214.50,731200,4.79
1974-05-29,217.00,217.88,210.50,210.63,625600,4.70
1974-05-28,218.75,219.50,216.50,217.00,496000,4.85
1974-05-24,216.25,218.75,215.00,218.75,688000,4.89
1974-05-23,216.13,216.75,212.50,216.25,617600,4.83
1974-05-22,217.50,220.25,215.00,216.13,444800,4.83
1974-05-21,218.25,221.50,217.13,217.50,524800,4.86
1974-05-20,218.25,220.75,217.50,218.25,504000,4.87
1974-05-17,219.75,219.75,217.50,218.25,449600,4.87
1974-05-16,222.38,223.75,220.00,220.00,382400,4.91
1974-05-15,223.00,223.50,220.63,222.38,382400,4.97
1974-05-14,221.75,224.50,221.75,223.00,387200,4.98
1974-05-13,224.00,224.00,219.13,221.50,764800,4.95
1974-05-10,230.50,230.50,222.63,224.00,820800,5.00
1974-05-09,226.00,230.75,225.50,230.50,632000,5.15
1974-05-08,228.13,228.50,225.50,226.00,452800,5.05
1974-05-07,224.25,228.50,224.25,228.13,288000,5.07
1974-05-06,224.50,224.50,221.50,224.25,478400,4.98
1974-05-03,228.75,228.75,224.50,226.25,374400,5.02
1974-05-02,230.00,232.00,228.00,229.38,588800,5.09
1974-05-01,227.25,231.75,225.75,230.00,609600,5.11
1974-04-30,224.50,229.00,223.50,227.25,577600,5.05
1974-04-29,225.00,225.00,221.88,224.50,600000,4.99
1974-04-26,222.00,226.75,222.00,225.50,504000,5.01
1974-04-25,222.50,222.50,218.75,221.63,956800,4.92
1974-04-24,227.25,227.75,223.50,223.63,772800,4.97
1974-04-23,230.38,230.38,227.25,227.25,475200,5.05
1974-04-22,231.63,232.50,229.75,230.50,428800,5.12
1974-04-19,233.75,233.75,231.25,231.63,467200,5.14
1974-04-18,234.25,237.00,234.00,235.00,334400,5.22
1974-04-17,234.25,235.50,231.25,234.25,553600,5.20
1974-04-16,231.25,234.50,231.25,234.25,484800,5.20
1974-04-15,229.50,233.50,229.25,230.50,494400,5.12
1974-04-11,230.25,232.00,229.50,229.50,576000,5.10
1974-04-10,233.00,234.50,230.00,230.25,625600,5.11
1974-04-09,230.75,235.00,230.63,233.00,428800,5.17
1974-04-08,233.50,233.50,230.25,230.75,430400,5.12
1974-04-05,236.50,236.50,233.25,233.50,500800,5.19
1974-04-04,239.25,242.50,238.50,240.13,582400,5.33
1974-04-03,235.00,239.50,235.00,239.25,480000,5.31
1974-04-02,231.63,235.25,231.63,234.00,505600,5.20
1974-04-01,235.75,236.50,228.50,229.75,750400,5.10
1974-03-29,239.75,240.25,235.00,235.75,600000,5.24
1974-03-28,242.50,242.50,239.00,239.75,656000,5.32
1974-03-27,249.00,249.00,244.00,244.00,603200,5.42
1974-03-26,248.00,250.75,248.00,250.00,683200,5.55
1974-03-25,243.50,247.75,241.00,247.50,472000,5.50
1974-03-22,243.00,244.50,241.50,243.50,419200,5.41
1974-03-21,246.25,247.75,242.50,243.00,620800,5.40
1974-03-20,245.75,246.75,245.13,246.25,360000,5.47
1974-03-19,247.50,247.50,245.25,245.75,320000,5.46
1974-03-18,249.25,250.75,247.38,247.50,468800,5.50
1974-03-15,248.75,250.50,246.75,249.25,513600,5.54
1974-03-14,250.00,251.50,247.00,248.75,902400,5.52
1974-03-13,249.50,254.00,249.13,250.00,561600,5.55
1974-03-12,246.50,251.50,246.50,249.50,1092800,5.54
1974-03-11,240.50,246.50,236.50,246.50,697600,5.47
1974-03-08,239.75,243.25,237.50,240.50,556800,5.34
1974-03-07,244.25,244.75,238.25,239.75,443200,5.32
1974-03-06,241.75,244.50,240.25,244.25,574400,5.42
1974-03-05,238.25,242.00,238.25,241.75,812800,5.37
1974-03-04,236.00,236.75,231.50,236.75,520000,5.26
1974-03-01,237.88,238.25,235.50,236.00,478400,5.24
1974-02-28,237.00,238.00,236.00,237.88,419200,5.28
1974-02-27,237.75,240.00,235.75,237.00,886400,5.26
1974-02-26,235.75,237.75,233.50,237.75,488000,5.28
1974-02-25,236.50,237.50,233.88,235.75,420800,5.24
1974-02-22,237.00,237.00,232.75,236.50,611200,5.25
1974-02-21,235.75,238.00,235.75,237.50,480000,5.27
1974-02-20,231.75,235.50,228.75,235.50,536000,5.23
1974-02-19,233.50,238.00,230.75,231.75,667200,5.15
1974-02-15,227.50,233.50,227.50,233.50,561600,5.19
1974-02-14,229.25,229.50,225.00,226.50,617600,5.03
1974-02-13,228.25,232.00,228.00,229.25,593600,5.09
1974-02-12,228.00,230.00,226.50,228.25,489600,5.07
1974-02-11,233.13,233.50,226.50,228.00,580800,5.06
1974-02-08,236.25,237.25,232.50,233.13,465600,5.18
1974-02-07,237.25,237.25,234.00,236.25,403200,5.25
1974-02-06,236.75,238.50,235.50,237.25,364800,5.27
1974-02-05,237.00,239.50,235.25,236.75,420800,5.23
1974-02-04,240.75,240.75,237.00,237.00,497600,5.23
1974-02-01,244.50,244.50,240.25,241.25,491200,5.33
1974-01-31,246.25,249.75,245.13,245.25,564800,5.42
1974-01-30,245.25,248.50,245.25,246.25,558400,5.44
1974-01-29,244.25,244.25,240.50,243.25,505600,5.37
1974-01-28,247.00,248.00,244.00,244.38,488000,5.40
1974-01-25,246.50,248.75,245.00,247.00,433600,5.46
1974-01-24,248.00,248.25,244.00,246.50,401600,5.44
1974-01-23,249.75,250.00,247.75,248.00,608000,5.48
1974-01-22,245.00,249.75,243.25,249.75,496000,5.52
1974-01-21,245.00,245.00,238.25,245.00,681600,5.41
1974-01-18,250.75,251.00,245.50,246.00,792000,5.43
1974-01-17,247.25,251.50,247.25,250.75,888000,5.54
1974-01-16,239.13,244.50,238.75,243.75,680000,5.38
1974-01-15,237.00,242.25,236.50,239.13,649600,5.28
1974-01-14,240.00,245.75,235.00,237.00,880000,5.23
1974-01-11,232.00,240.00,232.00,240.00,659200,5.30
1974-01-10,227.75,235.00,227.50,229.00,816000,5.06
1974-01-09,228.00,228.25,225.25,227.75,617600,5.03
1974-01-08,227.25,230.75,226.00,228.00,899200,5.04
1974-01-07,230.75,230.75,225.00,227.25,1155200,5.02
1974-01-04,238.00,238.00,229.50,230.75,1486400,5.10
1974-01-03,242.75,245.75,238.75,239.25,859200,5.28
1974-01-02,246.75,247.00,241.00,242.75,809600,5.36
1973-12-31,249.25,249.50,245.00,246.75,564800,5.45
1973-12-28,255.00,255.00,248.50,249.25,486400,5.51
1973-12-27,251.50,256.25,251.50,255.00,702400,5.63
1973-12-26,243.50,248.50,243.50,248.50,684800,5.49
1973-12-24,239.00,239.00,235.13,237.50,486400,5.25
1973-12-21,243.00,244.00,239.75,240.50,667200,5.31
1973-12-20,250.75,251.00,242.50,243.00,734400,5.37
1973-12-19,249.50,254.00,248.25,250.75,758400,5.54
1973-12-18,240.00,249.50,238.75,249.50,713600,5.51
1973-12-17,244.50,244.50,238.25,240.00,718400,5.30
1973-12-14,251.50,251.50,243.50,246.00,1622400,5.43
1973-12-13,250.63,255.00,250.50,252.00,478400,5.57
1973-12-12,251.50,253.00,249.00,250.63,872000,5.54
1973-12-11,263.00,263.50,251.25,251.50,1017600,5.55
1973-12-10,265.00,266.00,261.00,263.00,934400,5.81
1973-12-07,260.75,267.00,259.50,265.00,852800,5.85
1973-12-06,253.25,260.75,253.13,260.75,742400,5.76
1973-12-05,255.25,257.75,253.00,253.25,870400,5.59
1973-12-04,258.50,260.50,255.25,255.25,899200,5.64
1973-12-03,264.75,264.75,255.50,258.50,1004800,5.71
1973-11-30,266.00,268.00,263.00,265.00,521600,5.85
1973-11-29,269.25,271.00,265.25,266.00,702400,5.88
1973-11-28,264.50,270.75,264.50,269.25,665600,5.95
1973-11-27,266.00,268.25,263.50,263.50,788800,5.82
1973-11-26,269.50,269.50,266.00,266.00,784000,5.88
1973-11-23,276.25,276.25,272.00,272.50,427200,6.02
1973-11-21,272.00,277.75,270.00,276.75,848000,6.11
1973-11-20,274.75,274.75,267.13,272.00,1012800,6.01
1973-11-19,284.50,284.63,275.13,276.00,668800,6.10
1973-11-16,280.25,288.25,280.25,284.50,833600,6.28
1973-11-15,286.00,286.00,275.50,280.00,1083200,6.18
1973-11-14,289.75,290.00,283.75,287.00,824000,6.34
1973-11-13,287.00,290.00,287.00,289.75,1001600,6.40
1973-11-12,278.38,284.75,276.25,284.25,710400,6.28
1973-11-09,282.00,282.00,278.25,278.38,540800,6.15
1973-11-08,282.00,285.75,282.00,282.25,926400,6.23
1973-11-07,276.00,279.50,275.50,276.75,390400,6.09
1973-11-06,276.75,280.75,276.00,276.00,531200,6.07
1973-11-05,279.00,279.00,275.00,276.75,644800,6.09
1973-11-02,281.25,285.00,280.00,280.25,584000,6.16
1973-11-01,280.25,284.75,278.50,281.25,492800,6.19
1973-10-31,278.50,281.75,277.25,280.25,739200,6.16
1973-10-30,284.75,284.75,278.50,278.50,820800,6.13
1973-10-29,285.50,288.75,284.00,285.00,635200,6.27
1973-10-26,289.00,291.75,283.00,285.50,974400,6.28
1973-10-25,287.50,291.50,285.50,289.00,824000,6.36
1973-10-24,286.00,288.75,283.75,287.50,393600,6.32
1973-10-23,280.00,289.75,275.25,286.00,713600,6.29
1973-10-22,288.25,288.25,280.00,280.00,667200,6.16
1973-10-19,289.00,295.00,289.00,291.50,729600,6.41
1973-10-18,283.25,292.50,283.25,287.50,1004800,6.32
1973-10-17,281.88,285.00,281.25,283.25,809600,6.23
1973-10-16,279.25,282.00,276.00,281.88,649600,6.20
1973-10-15,280.25,280.25,278.00,279.25,633600,6.14
1973-10-12,281.00,284.50,281.00,282.00,832000,6.20
1973-10-11,277.50,283.75,277.50,281.00,1324800,6.18
1973-10-10,270.50,284.50,270.50,274.00,2347200,6.03
1973-10-09,261.75,261.75,261.75,261.75,000,5.76
1973-10-08,259.50,263.50,255.00,261.75,796800,5.76
1973-10-05,252.50,262.00,252.50,259.50,1121600,5.71
1973-10-04,248.50,251.50,245.00,251.50,1713600,5.53
1973-10-03,254.00,254.00,247.25,248.50,2358400,5.47
1973-10-02,257.50,257.50,253.50,255.50,760000,5.62
1973-10-01,257.75,257.75,255.00,257.75,630400,5.67
1973-09-28,260.00,261.00,257.00,258.00,652800,5.68
1973-09-27,260.50,264.50,259.00,260.00,822400,5.72
1973-09-26,260.50,267.50,260.50,260.50,1033600,5.73
1973-09-25,253.00,261.00,253.00,259.50,1249600,5.71
1973-09-24,260.00,260.75,250.50,251.50,1614400,5.53
1973-09-21,264.50,264.50,258.00,260.00,1585600,5.72
1973-09-20,270.75,271.75,266.00,268.75,1545600,5.91
1973-09-19,266.00,270.75,266.00,270.75,2176000,5.96
1973-09-18,261.00,261.00,252.75,259.50,4646400,5.71
1973-09-17,285.13,285.13,270.75,272.00,2640000,5.98
1973-09-14,292.25,298.00,290.50,298.00,510400,6.56
1973-09-13,290.50,294.00,290.50,292.25,508800,6.43
1973-09-12,286.25,292.50,286.25,290.50,747200,6.39
1973-09-11,291.50,291.50,285.25,286.00,1142400,6.29
1973-09-10,296.00,296.00,293.25,293.25,558400,6.45
1973-09-07,298.25,298.25,296.00,296.13,590400,6.51
1973-09-06,297.75,298.75,297.50,298.25,502400,6.56
1973-09-05,296.88,298.00,295.50,297.75,644800,6.55
1973-09-04,300.50,300.50,296.75,296.88,683200,6.53
1973-08-31,303.00,303.00,299.00,301.00,417600,6.62
1973-08-30,304.25,304.25,302.75,303.25,448000,6.67
1973-08-29,304.00,305.00,302.50,304.25,446400,6.69
1973-08-28,304.50,306.50,303.25,304.00,729600,6.69
1973-08-27,298.25,304.50,298.25,304.50,456000,6.70
1973-08-24,299.25,299.75,298.25,298.25,539200,6.56
1973-08-23,298.00,300.25,298.00,299.25,438400,6.58
1973-08-22,297.75,300.00,297.25,297.75,457600,6.55
1973-08-21,299.75,300.75,297.75,297.75,652800,6.55
1973-08-20,300.50,301.25,298.00,299.75,326400,6.59
1973-08-17,300.50,302.00,299.25,300.50,334400,6.61
1973-08-16,302.50,304.75,300.25,300.50,371200,6.61
1973-08-15,299.75,303.50,298.50,302.50,721600,6.65
1973-08-14,301.50,303.50,299.00,299.75,766400,6.59
1973-08-13,301.25,302.00,300.50,301.50,353600,6.63
1973-08-10,303.50,305.50,300.63,301.25,534400,6.63
1973-08-09,304.00,306.75,303.25,303.50,598400,6.68
1973-08-08,306.00,306.00,304.00,304.00,595200,6.69
1973-08-07,310.75,310.75,308.00,308.00,536000,6.75
1973-08-06,311.50,312.75,308.25,311.00,500800,6.82
1973-08-03,312.00,312.00,310.25,311.50,227200,6.83
1973-08-02,311.50,314.00,310.25,313.00,510400,6.86
1973-08-01,314.50,314.75,311.00,311.50,572800,6.83
1973-07-31,320.75,323.50,314.50,314.50,668800,6.89
1973-07-30,318.00,320.75,316.25,320.75,438400,7.03
1973-07-27,318.75,320.75,317.00,318.00,574400,6.97
1973-07-26,319.00,322.25,315.75,318.75,641600,6.99
1973-07-25,314.00,322.50,314.00,319.00,1307200,6.99
1973-07-24,312.75,313.50,309.00,311.75,670400,6.83
1973-07-23,315.00,316.50,310.50,312.75,484800,6.85
1973-07-20,315.00,318.50,313.00,315.00,492800,6.90
1973-07-19,314.25,319.25,312.50,315.00,806400,6.90
1973-07-18,310.00,316.00,308.00,314.25,806400,6.89
1973-07-17,319.00,319.50,309.13,310.00,628800,6.79
1973-07-16,310.00,319.00,307.50,319.00,708800,6.99
1973-07-13,313.75,316.50,310.00,310.00,313600,6.79
1973-07-12,319.00,319.00,313.75,313.75,699200,6.88
1973-07-11,315.00,320.00,315.00,320.00,990400,7.01
1973-07-10,308.25,314.00,308.25,314.00,1120000,6.88
1973-07-09,300.25,305.50,299.25,305.50,680000,6.70
1973-07-06,300.00,302.00,298.75,300.25,470400,6.58
1973-07-05,298.50,301.00,296.50,300.00,588800,6.58
1973-07-03,304.00,304.00,295.00,298.50,1688000,6.54
1973-07-02,314.00,314.00,305.25,305.25,553600,6.69
1973-06-29,319.50,319.50,315.75,317.00,364800,6.95
1973-06-28,313.25,319.75,313.00,319.75,577600,7.01
1973-06-27,312.75,314.50,309.50,313.25,446400,6.87
1973-06-26,308.75,315.50,306.00,312.75,1084800,6.85
1973-06-25,314.13,314.13,308.63,308.75,593600,6.77
1973-06-22,315.50,320.00,315.25,316.75,617600,6.94
1973-06-21,319.00,319.00,313.75,315.50,422400,6.91
1973-06-20,318.00,322.25,317.75,321.50,504000,7.05
1973-06-19,314.00,318.00,311.13,318.00,728000,6.97
1973-06-18,317.00,317.00,312.88,314.00,411200,6.88
1973-06-15,319.75,319.75,315.50,318.25,584000,6.98
1973-06-14,328.50,328.50,320.00,321.00,726400,7.04
1973-06-13,329.25,333.50,328.50,329.50,907200,7.22
1973-06-12,323.25,330.00,323.25,329.25,763200,7.22
1973-06-11,324.25,327.00,322.50,323.00,516800,7.08
1973-06-08,322.00,325.25,321.00,324.25,564800,7.11
1973-06-07,318.50,332.50,318.50,322.00,649600,7.06
1973-06-06,317.00,319.75,313.13,315.00,638400,6.90
1973-06-05,309.75,317.00,309.75,317.00,712000,6.95
1973-06-04,310.00,310.75,307.13,309.75,662400,6.79
1973-06-01,314.00,314.00,310.00,310.00,696000,6.79
1973-05-31,319.00,319.75,314.00,314.75,755200,6.90
1973-05-30,323.50,324.00,318.75,319.00,622400,6.99
1973-05-29,328.50,328.50,323.50,323.50,488000,7.09
1973-05-25,400.50,408.00,397.50,408.00,1259200,7.15
1973-05-24,390.00,400.50,390.00,400.50,1283200,7.02
1973-05-23,390.00,396.50,389.00,389.75,953600,6.83
1973-05-22,388.50,393.75,388.50,390.00,1099200,6.84
1973-05-21,386.75,386.75,381.50,386.75,1443200,6.78
1973-05-18,395.00,395.00,388.50,389.00,1419200,6.82
1973-05-17,400.00,400.00,396.75,397.00,456000,6.96
1973-05-16,400.00,402.00,397.50,400.00,833600,7.01
1973-05-15,396.13,402.00,392.25,400.00,1321600,7.01
1973-05-14,403.50,403.50,395.25,396.13,1400000,6.95
1973-05-11,409.50,409.50,405.50,405.63,673600,7.11
1973-05-10,414.00,415.50,409.25,410.50,544000,7.20
1973-05-09,422.00,423.00,414.00,414.00,635200,7.26
1973-05-08,417.00,422.00,416.00,422.00,448000,7.40
1973-05-07,419.00,419.00,416.25,417.00,507200,7.31
1973-05-04,424.00,425.25,421.00,421.75,576000,7.39
1973-05-03,415.38,424.00,410.25,424.00,912000,7.41
1973-05-02,411.50,417.75,411.50,415.38,724800,7.26
1973-05-01,411.50,417.75,411.50,415.38,724800,7.26
1973-04-30,405.25,409.00,401.25,408.00,1081600,7.13
1973-04-27,409.75,411.00,405.13,405.25,801600,7.08
1973-04-26,407.50,411.50,405.50,409.75,947200,7.16
1973-04-25,409.75,409.75,406.25,407.50,1404800,7.12
1973-04-24,423.50,423.50,415.00,415.25,913600,7.26
1973-04-23,428.25,428.25,424.50,425.50,444800,7.44
1973-04-19,432.00,432.50,428.25,429.00,625600,7.50
1973-04-18,425.00,432.00,424.25,432.00,560000,7.55
1973-04-17,425.25,425.75,423.50,425.00,416000,7.43
1973-04-16,429.75,429.75,425.00,425.25,401600,7.43
1973-04-13,430.75,430.75,428.50,429.75,344000,7.51
1973-04-12,430.25,432.25,428.75,432.25,553600,7.55
1973-04-11,434.25,436.25,426.50,430.25,729600,7.52
1973-04-10,429.75,435.00,429.75,434.25,635200,7.59
1973-04-09,423.50,429.50,420.50,429.50,464000,7.51
1973-04-06,423.25,428.00,423.25,423.50,480000,7.40
1973-04-05,423.00,424.00,420.00,422.88,755200,7.39
1973-04-04,424.25,426.50,420.00,423.00,680000,7.39
1973-04-03,428.00,428.75,424.00,424.25,897600,7.41
1973-04-02,431.50,432.75,427.00,428.00,308800,7.48
1973-03-30,437.50,437.50,430.50,431.50,569600,7.54
1973-03-29,434.50,439.00,434.00,438.75,652800,7.67
1973-03-28,437.50,437.75,434.00,434.50,484800,7.59
1973-03-27,432.50,438.50,432.00,437.50,660800,7.65
1973-03-26,428.00,435.00,427.25,432.50,691200,7.56
1973-03-23,425.50,429.00,419.50,428.00,1196800,7.48
1973-03-22,428.88,428.88,424.25,425.50,1044800,7.44
1973-03-21,437.75,441.25,430.25,430.50,548800,7.52
1973-03-20,437.88,440.00,433.50,437.75,579200,7.65
1973-03-19,442.88,442.88,437.50,437.88,529600,7.65
1973-03-16,444.00,448.50,440.50,443.50,617600,7.75
1973-03-15,448.75,449.75,444.00,444.00,547200,7.76
1973-03-14,444.75,449.50,444.75,448.75,585600,7.84
1973-03-13,442.50,446.75,442.00,444.75,491200,7.77
1973-03-12,440.75,444.00,440.75,442.50,379200,7.73
1973-03-09,440.50,442.50,438.00,439.50,377600,7.68
1973-03-08,441.00,443.25,438.25,440.50,545600,7.70
1973-03-07,438.50,445.50,438.50,441.00,696000,7.71
1973-03-06,438.75,445.75,435.25,437.25,852800,7.64
1973-03-05,442.00,442.13,432.50,438.75,1040000,7.67
1973-03-02,427.00,444.00,422.00,442.00,964800,7.72
1973-03-01,431.50,435.00,426.50,427.00,924800,7.46
1973-02-28,423.00,431.50,418.50,431.50,1144000,7.54
1973-02-27,431.00,432.00,422.00,423.00,952000,7.39
1973-02-26,433.50,433.50,427.25,431.00,1048000,7.53
1973-02-23,442.50,442.50,432.00,433.50,744000,7.58
1973-02-22,443.75,445.00,438.50,444.00,628800,7.76
1973-02-21,447.00,447.50,441.00,443.75,425600,7.76
1973-02-20,443.00,447.00,443.00,447.00,532800,7.81
1973-02-16,441.50,442.75,439.25,441.25,488000,7.71
1973-02-15,445.63,447.25,440.25,441.50,795200,7.72
1973-02-14,450.75,450.75,445.50,445.63,585600,7.79
1973-02-13,451.00,456.50,451.00,451.00,1264000,7.88
1973-02-12,446.50,450.00,446.50,448.50,684800,7.84
1973-02-09,437.75,446.00,437.75,446.00,784000,7.79
1973-02-08,438.50,439.00,431.50,437.50,1033600,7.65
1973-02-07,438.50,442.00,438.50,438.50,740800,7.66
1973-02-06,431.00,440.00,431.00,437.75,689600,7.63
1973-02-05,429.75,432.00,428.50,430.00,348800,7.49
1973-02-02,429.00,432.00,427.00,429.75,827200,7.49
1973-02-01,435.50,438.00,428.50,429.00,696000,7.47
1973-01-31,437.75,437.75,434.50,435.50,545600,7.59
1973-01-30,441.50,445.00,438.50,439.00,889600,7.65
1973-01-29,437.75,442.00,434.00,441.50,800000,7.69
1973-01-26,436.00,438.00,432.25,437.75,1105600,7.63
1973-01-24,444.25,448.50,434.50,436.00,1300800,7.60
1973-01-23,436.00,444.75,433.75,444.25,1096000,7.74
1973-01-22,439.00,439.00,436.00,436.00,689600,7.60
1973-01-19,428.88,439.00,427.25,439.00,1195200,7.65
1973-01-18,427.00,430.00,427.00,428.88,752000,7.47
1973-01-17,422.50,424.25,420.75,424.00,417600,7.39
1973-01-16,423.25,424.75,420.75,422.50,907200,7.36
1973-01-15,422.75,429.00,422.75,423.25,1372800,7.37
1973-01-12,417.25,425.00,417.25,420.00,993600,7.32
1973-01-11,412.00,423.00,412.00,415.25,1059200,7.23
1973-01-10,415.50,415.50,411.25,411.50,496000,7.17
1973-01-09,418.75,419.25,415.25,417.50,675200,7.27
1973-01-08,418.75,420.00,416.00,418.75,652800,7.29
1973-01-05,412.75,419.50,412.75,418.75,1203200,7.29
1973-01-04,409.25,412.50,406.00,411.75,923200,7.17
1973-01-03,409.25,413.75,409.25,409.25,1089600,7.13
1973-01-02,404.50,409.50,404.50,409.00,724800,7.12
1972-12-29,399.00,403.00,399.00,402.00,929600,7.00
1972-12-27,392.25,399.00,392.25,399.00,555200,6.95
1972-12-26,391.50,395.50,391.50,391.75,291200,6.82
1972-12-22,385.50,390.50,385.00,390.50,360000,6.80
1972-12-21,389.50,389.75,385.50,385.50,515200,6.72
1972-12-20,390.00,392.75,386.00,389.50,619200,6.79
1972-12-19,393.75,393.75,390.00,390.00,752000,6.79
1972-12-18,397.50,397.50,392.50,394.50,796800,6.87
1972-12-15,396.00,401.00,396.00,398.13,569600,6.94
1972-12-14,396.25,397.00,394.50,395.50,420800,6.89
1972-12-13,399.00,399.00,396.25,396.25,416000,6.90
1972-12-12,403.75,403.75,398.50,399.00,609600,6.95
1972-12-11,403.00,405.00,402.00,404.25,616000,7.04
1972-12-08,397.25,404.50,397.25,403.00,932800,7.02
1972-12-07,397.00,397.50,396.00,396.75,504000,6.91
1972-12-06,398.00,399.00,396.00,397.00,640000,6.92
1972-12-05,400.00,400.00,397.75,398.00,577600,6.93
1972-12-04,399.25,400.75,399.25,400.50,1088000,6.98
1972-12-01,391.00,401.00,391.00,398.00,1123200,6.93
1972-11-30,387.00,391.25,387.00,391.00,440000,6.81
1972-11-29,382.25,387.00,380.00,387.00,539200,6.74
1972-11-28,385.50,386.25,381.50,382.25,396800,6.66
1972-11-27,387.25,387.25,384.00,385.50,400000,6.72
1972-11-24,394.00,394.25,388.50,389.00,480000,6.78
1972-11-22,387.25,394.50,387.00,394.00,904000,6.86
1972-11-21,385.25,388.00,385.25,387.25,651200,6.75
1972-11-20,384.00,385.50,382.75,385.00,364800,6.71
1972-11-17,385.00,385.25,380.50,384.00,401600,6.69
1972-11-16,384.25,385.50,382.75,385.00,496000,6.71
1972-11-15,388.00,390.00,384.25,384.25,568000,6.69
1972-11-14,378.75,388.00,378.75,388.00,996800,6.76
1972-11-13,373.25,377.00,373.25,376.75,704000,6.56
1972-11-10,371.50,374.75,371.25,372.25,833600,6.48
1972-11-09,376.25,376.25,371.00,371.50,819200,6.47
1972-11-08,381.00,383.00,373.25,376.50,1155200,6.56
1972-11-06,387.88,388.50,376.50,381.00,1024000,6.61
1972-11-03,390.88,390.88,387.00,387.88,512000,6.73
1972-11-02,389.50,391.00,388.25,391.00,548800,6.79
1972-11-01,386.00,389.75,386.00,389.50,744000,6.76
1972-10-31,381.00,385.50,381.00,385.50,499200,6.69
1972-10-30,378.75,381.00,378.00,379.75,276800,6.59
1972-10-27,378.25,380.75,378.25,378.75,484800,6.57
1972-10-26,383.50,383.50,377.00,377.50,809600,6.55
1972-10-25,388.75,388.75,383.00,383.50,321600,6.66
1972-10-24,390.50,390.50,385.50,389.25,548800,6.76
1972-10-23,389.00,392.50,389.00,390.50,552000,6.78
1972-10-20,378.50,387.00,378.00,387.00,796800,6.72
1972-10-19,379.00,379.25,375.50,378.50,811200,6.57
1972-10-18,374.50,379.75,374.50,379.00,1612800,6.58
1972-10-17,364.50,372.00,361.50,370.25,2627200,6.43
1972-10-16,379.00,380.00,362.25,364.50,1904000,6.33
1972-10-13,383.50,383.50,377.25,379.00,1440000,6.58
1972-10-12,388.50,388.50,384.50,384.50,1049600,6.67
1972-10-11,394.00,394.25,384.00,390.75,2044800,6.78
1972-10-10,400.25,403.00,392.00,394.00,1107200,6.84
1972-10-09,401.50,403.38,400.00,400.25,219200,6.95
1972-10-06,395.00,403.75,393.75,401.50,737600,6.97
1972-10-05,403.25,403.50,395.00,395.00,739200,6.86
1972-10-04,406.75,407.88,403.25,403.25,449600,7.00
1972-10-03,405.25,407.50,405.25,406.75,449600,7.06
1972-10-02,406.50,406.75,403.50,405.25,483200,7.03
1972-09-29,404.25,406.75,403.50,406.50,668800,7.06
1972-09-28,405.75,405.75,401.50,404.25,777600,7.02
1972-09-27,398.25,407.00,398.25,407.00,793600,7.06
1972-09-26,398.25,401.50,398.00,398.13,564800,6.91
1972-09-25,398.25,399.00,397.25,398.25,371200,6.91
1972-09-22,399.50,399.75,396.50,398.25,465600,6.91
1972-09-21,400.50,401.00,398.50,399.50,393600,6.93
1972-09-20,397.00,400.88,397.00,400.50,371200,6.95
1972-09-19,397.00,399.25,397.00,397.00,384000,6.89
1972-09-18,397.00,397.00,394.00,396.25,344000,6.88
1972-09-15,399.50,400.25,397.75,397.75,387200,6.90
1972-09-14,398.00,400.50,397.25,399.50,371200,6.93
1972-09-13,395.00,398.00,393.25,398.00,545600,6.91
1972-09-12,396.50,398.50,393.25,395.00,571200,6.86
1972-09-11,397.75,397.75,393.50,396.50,428800,6.88
1972-09-08,399.50,400.50,398.75,398.75,371200,6.92
1972-09-07,401.25,403.00,398.75,399.50,452800,6.93
1972-09-06,404.75,405.50,401.00,401.25,352000,6.97
1972-09-05,406.25,406.75,404.50,404.75,340800,7.03
1972-09-01,408.50,409.75,405.25,406.25,384000,7.05
1972-08-31,408.00,409.25,406.00,408.50,441600,7.09
1972-08-30,408.75,409.50,407.00,408.00,344000,7.08
1972-08-29,404.25,409.00,403.00,408.75,728000,7.10
1972-08-28,406.00,407.50,404.25,404.25,396800,7.02
1972-08-25,407.25,408.00,405.50,406.00,564800,7.05
1972-08-24,413.00,413.50,407.13,407.25,339200,7.07
1972-08-23,412.75,414.00,411.50,413.00,292800,7.17
1972-08-22,411.00,414.50,411.00,412.75,492800,7.16
1972-08-21,411.50,413.75,408.25,410.50,409600,7.13
1972-08-18,413.25,416.50,411.50,411.50,497600,7.14
1972-08-17,416.00,417.25,413.25,413.25,521600,7.17
1972-08-16,420.25,421.50,416.00,416.00,355200,7.22
1972-08-15,422.75,422.75,419.00,420.25,680000,7.29
1972-08-14,425.50,426.75,424.75,424.75,657600,7.37
1972-08-11,423.50,425.50,422.25,425.50,744000,7.39
1972-08-10,423.50,425.00,421.25,423.50,908800,7.35
1972-08-09,418.25,423.50,418.00,423.50,681600,7.35
1972-08-08,417.75,419.00,415.50,418.25,601600,7.26
1972-08-07,416.00,420.25,415.25,417.75,1000000,7.25
1972-08-04,415.25,417.00,412.50,416.00,648000,7.22
1972-08-03,409.00,416.50,408.00,415.25,1460800,7.21
1972-08-02,410.00,411.50,408.50,409.00,843200,7.08
1972-08-01,402.00,410.00,402.00,410.00,1225600,7.09
1972-07-31,398.25,400.75,398.25,400.75,428800,6.93
1972-07-28,397.00,399.75,396.25,398.00,388800,6.89
1972-07-27,394.50,398.00,394.50,397.00,417600,6.87
1972-07-26,398.00,398.13,393.00,394.50,1080000,6.83
1972-07-25,398.75,400.50,398.00,398.00,672000,6.89
1972-07-24,398.00,401.00,398.00,398.75,760000,6.90
1972-07-21,390.75,396.50,389.25,396.50,500800,6.86
1972-07-20,390.00,391.50,389.50,390.75,464000,6.76
1972-07-19,390.00,394.00,390.00,390.00,768000,6.75
1972-07-18,388.00,388.75,383.50,388.50,897600,6.72
1972-07-17,393.25,395.75,387.50,388.00,515200,6.71
1972-07-14,391.75,401.00,391.50,393.25,739200,6.80
1972-07-13,395.75,397.00,391.75,391.75,571200,6.78
1972-07-12,397.00,398.75,395.25,395.75,432000,6.85
1972-07-11,399.00,399.50,396.50,397.00,305600,6.87
1972-07-10,404.00,404.00,399.00,399.00,443200,6.90
1972-07-07,403.75,405.50,403.50,404.00,489600,6.99
1972-07-06,403.00,405.13,403.00,403.75,747200,6.99
1972-07-05,396.50,401.75,396.50,400.00,556800,6.92
1972-07-03,393.00,395.25,393.00,395.13,208000,6.84
1972-06-30,392.00,394.25,392.00,392.00,259200,6.78
1972-06-29,390.63,392.00,388.25,391.50,449600,6.77
1972-06-28,392.25,394.25,390.63,390.63,380800,6.76
1972-06-27,392.25,395.00,390.50,392.25,332800,6.79
1972-06-26,393.50,393.50,391.00,392.25,432000,6.79
1972-06-23,395.75,397.25,394.75,395.00,436800,6.83
1972-06-22,396.00,396.00,392.00,395.75,456000,6.85
1972-06-21,397.00,400.75,396.50,397.50,483200,6.88
1972-06-20,396.50,398.00,395.25,397.00,308800,6.87
1972-06-19,398.75,398.75,395.50,396.50,196800,6.86
1972-06-16,397.50,399.50,396.00,398.75,300800,6.90
1972-06-15,399.75,400.75,396.25,397.50,529600,6.88
1972-06-14,395.00,399.75,395.00,399.75,705600,6.92
1972-06-13,387.75,393.00,387.00,392.75,484800,6.80
1972-06-12,391.00,393.25,387.50,387.75,449600,6.71
1972-06-09,392.75,394.63,391.00,391.00,371200,6.76
1972-06-08,395.25,397.00,392.75,392.75,460800,6.80
1972-06-07,393.00,395.50,391.25,395.25,433600,6.84
1972-06-06,394.50,396.50,391.50,393.00,496000,6.80
1972-06-05,397.50,397.50,394.25,394.50,356800,6.83
1972-06-02,399.00,401.00,397.63,398.50,513600,6.89
1972-06-01,399.00,401.00,399.00,399.00,476800,6.90
1972-05-31,396.00,399.00,396.00,397.75,603200,6.88
1972-05-30,403.25,403.25,394.50,395.50,505600,6.84
1972-05-26,404.00,406.00,402.25,404.00,675200,6.99
1972-05-25,403.00,404.00,401.25,404.00,660800,6.99
1972-05-24,402.00,404.75,400.50,403.00,769600,6.97
1972-05-23,401.00,402.50,397.75,402.00,820800,6.96
1972-05-22,398.50,401.50,398.50,401.00,1099200,6.94
1972-05-19,394.50,398.00,394.50,396.25,563200,6.86
1972-05-18,390.00,395.00,390.00,394.50,833600,6.83
1972-05-17,383.75,389.50,383.50,389.50,577600,6.74
1972-05-16,386.50,387.00,383.50,383.75,385600,6.64
1972-05-15,384.50,386.75,384.50,386.50,464000,6.69
1972-05-12,383.50,386.50,380.63,382.00,520000,6.61
1972-05-11,383.75,386.50,383.00,383.50,587200,6.64
1972-05-10,379.25,386.00,379.00,383.75,401600,6.64
1972-05-09,385.75,385.75,379.25,379.25,996800,6.56
1972-05-08,387.00,387.00,383.50,386.25,475200,6.68
1972-05-05,384.50,389.75,382.75,388.75,544000,6.73
1972-05-04,379.00,385.00,376.75,384.50,508800,6.65
1972-05-03,380.00,383.75,378.75,379.00,496000,6.53
1972-05-02,382.50,386.00,380.00,380.00,491200,6.55
1972-05-01,386.00,386.25,382.00,382.50,316800,6.59
1972-04-28,381.25,387.00,381.25,386.00,347200,6.65
1972-04-27,381.00,384.50,381.00,381.00,336000,6.57
1972-04-26,381.50,385.00,379.25,380.00,651200,6.55
1972-04-25,383.50,383.50,381.00,381.50,395200,6.58
1972-04-24,385.00,385.50,383.25,385.00,352000,6.64
1972-04-21,387.75,389.25,383.50,385.00,787200,6.64
1972-04-20,390.75,390.75,387.50,387.75,577600,6.68
1972-04-19,395.75,396.75,390.50,391.00,513600,6.74
1972-04-18,395.25,399.50,395.25,395.75,632000,6.82
1972-04-17,395.00,395.00,393.00,395.00,552000,6.81
1972-04-14,394.25,398.00,393.75,395.00,323200,6.81
1972-04-13,397.50,398.00,394.00,394.25,425600,6.80
1972-04-12,391.75,399.75,391.75,397.50,1436800,6.85
1972-04-11,390.50,393.50,389.50,390.50,369600,6.73
1972-04-10,390.00,393.75,390.00,390.50,544000,6.73
1972-04-07,391.00,391.00,388.50,389.25,364800,6.71
1972-04-06,392.00,393.50,391.00,391.00,528000,6.74
1972-04-05,389.00,393.75,389.00,392.00,848000,6.76
1972-04-04,385.50,389.50,383.50,389.00,660800,6.71
1972-04-03,382.25,387.75,382.00,385.50,649600,6.65
1972-03-30,380.00,383.50,378.75,382.25,347200,6.59
1972-03-29,383.63,383.63,380.00,380.00,460800,6.55
1972-03-28,385.00,386.00,383.75,384.88,672000,6.64
1972-03-27,382.75,385.00,381.00,385.00,792000,6.64
1972-03-24,382.25,384.00,381.25,382.75,585600,6.60
1972-03-23,379.00,382.50,379.00,382.25,577600,6.59
1972-03-22,377.00,380.75,377.00,377.75,731200,6.51
1972-03-21,376.88,379.00,373.00,376.50,729600,6.49
1972-03-20,377.00,381.00,376.75,376.88,593600,6.50
1972-03-17,373.00,377.00,371.25,377.00,577600,6.50
1972-03-16,373.00,374.00,366.00,373.00,745600,6.43
1972-03-15,372.00,374.50,372.00,373.00,444800,6.43
1972-03-14,373.25,374.00,371.50,371.50,523200,6.40
1972-03-13,377.75,377.75,372.00,373.25,472000,6.43
1972-03-10,382.00,382.00,377.50,378.25,416000,6.52
1972-03-09,382.00,385.00,380.25,383.00,576000,6.60
1972-03-08,383.75,384.50,382.00,382.00,529600,6.59
1972-03-07,380.00,383.75,379.50,383.75,667200,6.62
1972-03-06,377.50,381.75,376.50,380.00,680000,6.55
1972-03-03,376.25,378.75,374.50,377.50,448000,6.51
1972-03-02,374.25,380.50,374.25,376.25,1496000,6.49
1972-03-01,369.50,373.75,369.50,372.50,489600,6.42
1972-02-29,367.00,370.75,366.00,368.50,584000,6.35
1972-02-28,371.75,371.75,365.00,367.00,371200,6.33
1972-02-25,365.50,373.00,365.50,372.50,515200,6.42
1972-02-24,369.00,371.00,364.75,364.75,497600,6.29
1972-02-23,368.50,371.75,368.00,369.00,360000,6.36
1972-02-22,368.75,373.50,368.50,368.50,504000,6.35
1972-02-18,367.75,368.75,364.50,368.75,384000,6.36
1972-02-17,369.38,372.00,366.50,367.75,537600,6.34
1972-02-16,369.75,370.00,369.00,369.38,400000,6.37
1972-02-15,369.00,370.25,367.75,369.75,323200,6.37
1972-02-14,372.75,372.75,368.25,369.00,584000,6.36
1972-02-11,372.00,374.75,370.50,373.75,404800,6.44
1972-02-10,373.75,374.75,370.50,372.00,440000,6.41
1972-02-09,372.25,375.00,372.00,373.75,692800,6.44
1972-02-08,369.00,372.25,369.00,372.25,368000,6.42
1972-02-07,369.75,371.00,367.50,368.50,472000,6.35
1972-02-04,372.25,372.25,369.25,369.75,440000,6.37
1972-02-03,373.50,375.00,370.25,373.25,945600,6.43
1972-02-02,369.00,374.88,368.50,373.50,764800,6.42
1972-02-01,368.00,369.00,365.00,369.00,404800,6.34
1972-01-31,368.25,369.88,366.75,368.00,552000,6.32
1972-01-28,368.25,372.00,367.50,368.25,1212800,6.33
1972-01-27,368.75,369.25,367.00,368.25,476800,6.33
1972-01-26,366.00,370.00,364.25,368.75,849600,6.33
1972-01-25,360.50,370.00,357.00,366.00,1363200,6.29
1972-01-24,366.00,366.00,360.50,360.50,752000,6.19
1972-01-21,363.50,370.00,363.25,368.25,2360000,6.33
1972-01-20,360.00,365.00,360.00,363.50,2236800,6.24
1972-01-19,349.50,355.25,349.25,353.25,611200,6.07
1972-01-18,349.50,353.50,349.50,349.50,676800,6.00
1972-01-17,350.00,350.75,347.00,349.50,929600,6.00
1972-01-14,342.50,350.00,342.50,350.00,1409600,6.01
1972-01-13,341.25,341.25,339.00,341.00,897600,5.86
1972-01-12,342.00,347.50,342.00,342.25,947200,5.88
1972-01-11,338.25,341.25,338.25,341.00,544000,5.86
1972-01-10,338.75,339.75,336.75,338.00,460800,5.81
1972-01-07,341.00,342.75,336.50,338.75,540800,5.82
1972-01-06,341.00,341.50,338.75,341.00,577600,5.86
1972-01-05,340.00,343.50,339.25,341.00,491200,5.86
1972-01-04,333.00,340.00,331.75,340.00,553600,5.84
1972-01-03,336.50,338.50,333.00,333.00,544000,5.72
1971-12-31,335.00,338.00,334.00,336.50,384000,5.78
1971-12-30,337.00,337.25,335.00,335.00,259200,5.75
1971-12-29,339.25,340.00,336.75,337.00,355200,5.79
1971-12-28,333.50,339.75,330.50,339.25,576000,5.83
1971-12-27,336.00,336.50,333.50,333.50,436800,5.73
1971-12-23,339.75,339.75,335.00,336.00,721600,5.77
1971-12-22,345.00,345.00,341.25,341.25,531200,5.86
1971-12-21,341.50,347.00,338.00,346.00,817600,5.94
1971-12-20,341.00,348.50,341.00,341.50,1435200,5.87
1971-12-17,339.00,339.75,334.25,339.00,883200,5.82
1971-12-16,334.25,339.75,334.25,339.00,1416000,5.82
1971-12-15,320.00,328.00,318.50,327.13,689600,5.62
1971-12-14,324.25,325.25,320.00,320.00,604800,5.50
1971-12-13,324.50,328.00,324.25,324.25,812800,5.57
1971-12-10,317.75,324.75,317.75,324.50,1145600,5.57
1971-12-09,313.50,318.50,312.00,317.50,505600,5.45
1971-12-08,317.00,317.25,313.50,313.50,665600,5.39
1971-12-07,313.25,317.25,311.00,317.00,716800,5.45
1971-12-06,320.75,320.75,313.25,313.25,976000,5.38
1971-12-03,309.50,321.50,309.50,321.00,1363200,5.51
1971-12-02,309.75,312.00,308.25,309.50,864000,5.32
1971-12-01,306.50,310.00,306.50,309.75,1264000,5.32
1971-11-30,302.25,305.50,300.25,305.50,708800,5.25
1971-11-29,299.25,302.50,299.25,302.25,980800,5.19
1971-11-26,291.75,298.75,291.50,298.75,323200,5.13
1971-11-24,290.50,294.00,290.25,291.75,452800,5.01
1971-11-23,291.75,293.25,290.00,290.50,604800,4.99
1971-11-22,293.50,295.25,291.75,291.75,432000,5.01
1971-11-19,294.75,295.75,293.50,293.50,352000,5.04
1971-11-18,301.00,301.00,294.00,294.75,556800,5.06
1971-11-17,301.75,301.75,298.25,301.00,899200,5.17
1971-11-16,294.25,302.00,293.75,302.00,891200,5.19
1971-11-15,294.25,295.00,293.63,294.25,412800,5.05
1971-11-12,292.25,296.50,288.50,294.25,696000,5.05
1971-11-11,296.00,296.00,288.25,292.25,1136000,5.02
1971-11-10,299.00,299.75,296.75,297.25,416000,5.11
1971-11-09,299.25,302.00,299.00,299.00,448000,5.14
1971-11-08,300.00,300.00,297.50,299.25,328000,5.14
1971-11-05,300.00,300.00,296.50,300.00,577600,5.15
1971-11-04,303.00,306.50,300.25,300.25,977600,5.14
1971-11-03,297.50,303.50,297.50,303.00,875200,5.18
1971-11-02,292.38,295.75,290.00,295.50,792000,5.05
1971-11-01,300.00,300.00,290.75,292.38,481600,5.00
1971-10-29,298.25,301.00,295.50,300.50,809600,5.14
1971-10-28,297.00,301.00,295.75,298.25,659200,5.10
1971-10-27,299.00,300.50,296.25,297.00,649600,5.08
1971-10-26,302.00,304.75,299.00,299.00,665600,5.11
1971-10-25,301.63,303.25,301.50,302.00,321600,5.17
1971-10-22,304.00,308.00,301.00,301.63,545600,5.16
1971-10-21,305.00,305.75,301.00,304.00,640000,5.20
1971-10-20,308.50,308.50,305.00,305.00,715200,5.22
1971-10-19,306.25,309.25,305.25,309.00,580800,5.28
1971-10-18,308.75,309.25,305.25,309.00,580800,5.28
1971-10-15,307.75,309.25,306.75,308.75,459200,5.28
1971-10-14,309.25,309.50,307.00,307.75,500800,5.26
1971-10-13,313.63,313.63,308.50,309.25,804800,5.29
1971-10-12,305.75,315.25,305.00,315.13,1457600,5.39
1971-10-11,304.75,306.00,303.50,305.75,284800,5.23
1971-10-08,308.50,309.25,304.00,304.75,803200,5.21
1971-10-07,309.00,312.50,308.00,308.50,1121600,5.28
1971-10-06,307.75,309.00,305.75,309.00,992000,5.28
1971-10-05,306.50,307.75,305.25,307.75,864000,5.26
1971-10-04,306.00,308.00,306.00,306.50,632000,5.24
1971-10-01,304.25,306.00,304.25,306.00,673600,5.23
1971-09-30,302.75,306.19,302.50,303.75,555200,5.20
1971-09-29,304.25,304.25,302.25,302.75,444800,5.18
1971-09-28,303.88,306.50,303.50,304.25,561600,5.20
1971-09-27,304.50,304.50,301.00,303.88,689600,5.20
1971-09-24,305.00,309.50,304.50,304.75,763200,5.21
1971-09-23,307.75,308.75,305.00,305.00,708800,5.22
1971-09-22,306.00,308.75,306.00,307.75,852800,5.26
1971-09-21,304.00,306.50,303.25,305.50,512000,5.22
1971-09-20,302.25,304.50,302.25,304.00,633600,5.20
1971-09-17,301.00,302.75,300.00,300.75,712000,5.14
1971-09-16,302.50,302.50,299.75,301.00,928000,5.15
1971-09-15,299.75,303.75,299.75,303.00,417600,5.18
1971-09-14,300.00,300.25,299.00,299.75,507200,5.13
1971-09-13,304.00,304.00,300.00,300.00,577600,5.13
1971-09-10,305.75,305.75,302.50,305.25,376000,5.22
1971-09-09,310.50,310.75,306.25,306.38,497600,5.24
1971-09-08,310.00,311.75,309.25,310.50,419200,5.31
1971-09-07,310.00,313.00,310.00,310.00,753600,5.30
1971-09-03,299.75,308.00,299.75,307.75,672000,5.26
1971-09-02,301.50,301.75,299.00,299.50,579200,5.12
1971-09-01,304.00,305.75,301.00,301.50,651200,5.16
1971-08-31,307.50,307.50,301.50,304.00,692800,5.20
1971-08-30,315.50,316.75,310.00,310.13,457600,5.30
1971-08-27,314.00,317.50,313.50,315.50,449600,5.40
1971-08-26,314.75,315.00,310.25,314.00,416000,5.37
1971-08-25,318.25,318.38,313.25,314.75,504000,5.38
1971-08-24,315.00,318.88,315.00,318.25,676800,5.44
1971-08-23,311.25,314.75,311.25,314.75,579200,5.38
1971-08-20,307.00,310.00,305.50,309.00,428800,5.28
1971-08-19,310.00,310.00,306.50,307.00,833600,5.25
1971-08-18,315.00,315.00,309.50,310.25,1124800,5.31
1971-08-17,314.00,318.00,314.00,315.75,1681600,5.40
1971-08-16,313.50,320.00,313.50,314.00,2057600,5.37
1971-08-13,296.50,296.50,294.00,295.00,388800,5.05
1971-08-12,294.00,297.50,294.00,296.75,857600,5.08
1971-08-11,286.50,291.50,286.50,291.25,760000,4.98
1971-08-10,284.00,287.00,283.25,286.00,468800,4.89
1971-08-09,285.50,285.75,283.50,284.00,547200,4.86
1971-08-06,287.00,287.75,285.00,285.50,556800,4.88
1971-08-05,287.00,288.75,285.50,287.00,812800,4.89
1971-08-04,290.00,292.75,285.50,287.00,1124800,4.89
1971-08-03,293.75,294.75,289.00,290.00,977600,4.94
1971-08-02,292.75,296.00,292.75,293.75,620800,5.00
1971-07-30,296.75,297.75,290.25,291.25,932800,4.96
1971-07-29,299.50,299.88,293.50,296.75,836800,5.05
1971-07-28,292.75,301.00,292.25,299.50,1532800,5.10
1971-07-27,296.00,296.00,291.25,292.75,667200,4.98
1971-07-26,298.00,299.50,296.00,296.75,652800,5.05
1971-07-23,299.50,299.50,296.75,298.00,585600,5.07
1971-07-22,301.75,301.75,298.50,299.50,635200,5.10
1971-07-21,299.50,301.75,299.50,301.75,665600,5.14
1971-07-20,298.50,301.88,298.50,299.00,956800,5.09
1971-07-19,294.50,296.75,293.00,296.50,1075200,5.05
1971-07-16,298.00,301.50,293.50,294.50,1763200,5.01
1971-07-15,300.00,302.00,297.50,298.00,1400000,5.07
1971-07-14,301.00,301.00,295.00,300.00,3921600,5.11
1971-07-13,314.50,314.50,301.25,302.00,2492800,5.14
1971-07-12,316.00,316.00,314.50,315.00,628800,5.36
1971-07-09,311.25,316.50,311.25,316.00,744000,5.38
1971-07-08,311.50,313.50,310.75,311.25,907200,5.30
1971-07-07,316.50,317.25,310.00,311.50,585600,5.30
1971-07-06,317.50,317.50,315.00,316.50,483200,5.39
1971-07-02,317.75,319.25,316.75,319.00,467200,5.43
1971-07-01,317.00,318.50,316.75,317.75,473600,5.41
1971-06-30,315.50,317.50,315.50,317.00,680000,5.40
1971-06-29,311.88,314.25,311.88,314.00,756800,5.35
1971-06-28,311.25,312.50,310.50,311.75,500800,5.31
1971-06-25,312.00,312.00,310.00,311.25,753600,5.30
1971-06-24,315.25,315.75,312.50,313.00,729600,5.33
1971-06-23,314.75,316.25,314.25,315.25,688000,5.37
1971-06-22,314.00,317.50,313.25,314.75,867200,5.36
1971-06-21,315.50,316.75,312.63,314.00,1049600,5.35
1971-06-18,320.13,320.13,315.00,315.50,1144000,5.37
1971-06-17,323.50,323.75,321.00,321.00,516800,5.47
1971-06-16,321.50,325.00,321.00,323.50,536000,5.51
1971-06-15,318.63,322.50,317.75,321.50,705600,5.47
1971-06-14,323.50,323.50,318.00,318.63,912000,5.42
1971-06-11,323.50,325.75,323.50,324.50,601600,5.52
1971-06-10,318.75,322.00,318.75,321.50,1177600,5.47
1971-06-09,312.50,318.50,308.00,318.25,2435200,5.42
1971-06-08,317.75,319.50,311.25,312.50,1168000,5.32
1971-06-07,323.75,323.75,317.00,317.75,1004800,5.41
1971-06-04,322.25,329.00,322.25,324.25,891200,5.52
1971-06-03,326.50,327.75,320.75,321.25,2521600,5.47
1971-06-02,328.75,329.00,325.75,326.50,787200,5.56
1971-06-01,327.50,331.50,327.50,328.75,728000,5.60
1971-05-28,333.00,333.00,325.00,327.00,1624000,5.57
1971-05-27,337.25,338.00,334.00,334.00,536000,5.69
1971-05-26,337.00,339.75,336.50,337.25,537600,5.74
1971-05-25,340.00,340.00,336.25,337.00,731200,5.74
1971-05-24,343.00,343.00,341.00,341.00,299200,5.81
1971-05-21,347.50,347.50,343.50,344.00,403200,5.86
1971-05-20,342.00,349.75,342.00,348.00,673600,5.92
1971-05-19,338.00,342.13,338.00,342.00,436800,5.82
1971-05-18,334.00,339.50,333.50,338.00,460800,5.75
1971-05-17,335.50,344.50,331.25,334.00,688000,5.69
1971-05-14,339.00,339.00,334.25,335.50,689600,5.71
1971-05-13,342.50,343.75,338.75,340.25,619200,5.79
1971-05-12,342.25,344.50,342.00,342.50,600000,5.83
1971-05-11,344.75,345.25,342.25,342.25,801600,5.83
1971-05-10,347.00,347.00,344.25,344.75,707200,5.87
1971-05-07,349.50,349.50,345.50,347.00,824000,5.91
1971-05-06,353.00,354.75,351.75,351.75,508800,5.97
1971-05-05,353.00,353.00,349.00,353.00,732800,5.99
1971-05-04,353.25,355.50,352.75,353.50,344000,6.00
1971-05-03,355.00,355.00,350.25,353.25,628800,5.99
1971-04-30,361.25,361.25,356.50,357.75,380800,6.07
1971-04-29,361.25,362.00,361.00,362.00,747200,6.14
1971-04-28,358.75,361.25,358.75,361.25,528000,6.13
1971-04-27,356.00,358.50,355.50,358.00,377600,6.07
1971-04-26,355.00,358.00,354.50,356.00,537600,6.04
1971-04-23,352.00,356.75,351.25,355.00,625600,6.02
1971-04-22,352.50,352.50,349.00,352.00,1112000,5.97
1971-04-21,355.75,355.75,352.25,353.00,555200,5.99
1971-04-20,354.00,356.00,354.00,356.00,617600,6.04
1971-04-19,353.00,355.25,353.00,354.00,404800,6.00
1971-04-16,353.75,353.75,352.00,352.00,4784000,5.97
1971-04-15,358.75,358.75,356.25,356.25,867200,6.04
1971-04-14,358.00,359.25,356.50,358.75,500800,6.09
1971-04-13,357.00,361.25,357.00,358.00,816000,6.07
1971-04-12,356.75,360.50,356.50,357.00,481600,6.06
1971-04-08,361.00,362.00,356.00,356.75,777600,6.05
1971-04-07,361.13,364.00,360.00,361.00,643200,6.12
1971-04-06,360.75,362.75,359.00,361.13,804800,6.13
1971-04-05,358.00,360.75,356.50,360.75,420800,6.12
1971-04-02,356.00,359.00,355.25,358.00,273600,6.07
1971-04-01,357.50,358.00,354.25,356.00,312000,6.04
1971-03-31,357.00,359.75,356.00,357.50,291200,6.06
1971-03-30,356.50,358.25,356.25,357.00,273600,6.06
1971-03-29,358.00,360.00,356.50,356.50,313600,6.05
1971-03-26,356.25,359.00,356.25,358.00,369600,6.07
1971-03-25,355.00,356.25,351.00,356.00,505600,6.04
1971-03-24,355.75,357.00,354.00,355.00,460800,6.02
1971-03-23,358.50,359.50,355.25,355.75,568000,6.03
1971-03-22,360.63,361.75,358.50,358.50,507200,6.08
1971-03-19,361.00,362.25,358.00,360.63,712000,6.12
1971-03-18,363.50,365.75,360.50,361.00,484800,6.12
1971-03-17,362.50,364.00,359.00,363.50,584000,6.17
1971-03-16,363.25,363.25,360.25,362.50,868800,6.15
1971-03-15,354.00,364.75,353.00,363.50,668800,6.17
1971-03-12,347.75,354.00,347.50,354.00,651200,6.00
1971-03-11,348.75,349.50,346.50,347.75,764800,5.90
1971-03-10,349.00,350.25,348.75,348.75,380800,5.92
1971-03-09,348.50,350.75,348.00,349.00,755200,5.92
1971-03-08,345.50,348.50,343.25,348.50,619200,5.91
1971-03-05,341.25,345.50,341.25,345.50,660800,5.86
1971-03-04,338.25,342.75,338.25,340.75,572800,5.78
1971-03-03,338.00,338.25,336.00,337.25,363200,5.72
1971-03-02,338.50,338.50,336.00,338.00,427200,5.73
1971-03-01,336.50,339.25,334.75,339.00,452800,5.75
1971-02-26,334.00,336.50,332.00,336.50,539200,5.71
1971-02-25,338.25,338.75,334.00,334.00,481600,5.67
1971-02-24,336.00,339.50,336.00,338.25,464000,5.74
1971-02-23,330.50,335.50,329.75,335.25,364800,5.69
1971-02-22,328.25,331.00,326.50,330.50,523200,5.61
1971-02-19,329.25,331.75,327.00,328.25,660800,5.57
1971-02-18,336.50,337.25,329.25,329.25,785600,5.58
1971-02-17,340.38,340.38,335.75,336.50,624000,5.71
1971-02-16,339.50,343.50,338.75,341.63,652800,5.79
1971-02-12,338.75,339.50,337.50,339.50,364800,5.76
1971-02-11,337.25,339.50,336.75,338.75,553600,5.75
1971-02-10,338.00,338.00,334.25,337.25,619200,5.72
1971-02-09,340.75,341.25,338.25,338.50,643200,5.74
1971-02-08,336.50,341.75,332.50,340.75,688000,5.78
1971-02-05,330.50,337.50,328.25,336.50,784000,5.71
1971-02-04,328.63,331.00,327.00,330.50,593600,5.58
1971-02-03,327.75,329.25,326.50,328.63,464000,5.55
1971-02-02,327.25,328.75,325.75,327.75,732800,5.54
1971-02-01,325.50,328.00,325.00,327.25,612800,5.53
1971-01-29,318.25,325.50,318.25,325.50,680000,5.50
1971-01-28,321.00,321.00,317.00,317.50,712000,5.36
1971-01-27,326.00,326.00,319.50,322.50,920000,5.45
1971-01-26,323.00,327.75,323.00,326.00,972800,5.51
1971-01-25,321.75,321.75,316.25,321.75,1068800,5.44
1971-01-22,316.13,317.75,316.13,316.50,812800,5.35
1971-01-21,314.75,316.00,313.50,315.50,547200,5.33
1971-01-20,312.75,314.75,312.00,314.75,420800,5.32
1971-01-19,311.75,314.00,311.75,312.75,633600,5.28
1971-01-18,311.00,313.75,311.00,311.75,536000,5.27
1971-01-15,314.50,315.00,310.00,310.00,720000,5.24
1971-01-14,315.63,316.00,313.25,314.50,628800,5.31
1971-01-13,315.75,317.75,315.50,315.63,899200,5.33
1971-01-12,312.50,316.50,312.25,315.75,644800,5.33
1971-01-11,314.00,314.00,310.25,312.50,984000,5.28
1971-01-08,316.25,316.75,314.00,314.50,571200,5.31
1971-01-07,318.00,319.50,315.75,316.25,553600,5.34
1971-01-06,316.25,320.50,316.00,318.00,488000,5.37
1971-01-05,313.00,318.25,311.50,316.25,563200,5.34
1971-01-04,316.75,316.75,312.25,313.00,537600,5.29
1970-12-31,319.50,319.75,316.50,317.75,524800,5.37
1970-12-30,320.25,320.75,319.00,319.50,427200,5.40
1970-12-29,318.50,320.50,317.00,320.25,708800,5.41
1970-12-28,316.00,318.50,316.00,318.50,388800,5.38
1970-12-24,312.75,315.75,312.75,315.00,635200,5.32
1970-12-23,316.00,316.75,311.00,312.50,1457600,5.28
1970-12-22,317.25,318.75,315.38,316.00,684800,5.34
1970-12-21,315.50,318.25,314.50,317.25,500800,5.36
1970-12-18,313.00,316.75,313.00,315.50,604800,5.33
1970-12-17,313.00,315.75,313.00,313.00,564800,5.29
1970-12-16,311.00,314.00,310.75,313.00,491200,5.29
1970-12-15,310.75,311.50,309.63,311.00,593600,5.25
1970-12-14,316.75,316.75,310.50,310.75,664000,5.25
1970-12-11,317.50,319.00,317.00,317.00,611200,5.36
1970-12-10,317.25,319.88,317.00,317.50,697600,5.36
1970-12-09,316.25,318.00,314.50,317.25,760000,5.36
1970-12-08,316.00,319.25,314.75,316.25,961600,5.34
1970-12-07,311.75,316.00,311.00,316.00,724800,5.34
1970-12-04,311.50,314.75,309.00,311.75,809600,5.27
1970-12-03,314.00,315.00,310.25,311.50,1056000,5.26
1970-12-02,308.00,314.25,307.75,314.00,1136000,5.31
1970-12-01,307.25,309.00,306.25,308.00,841600,5.20
1970-11-30,308.50,309.00,305.25,307.25,908800,5.19
1970-11-27,299.00,308.50,298.50,308.50,1001600,5.21
1970-11-25,300.00,300.75,297.75,299.00,940800,5.05
1970-11-24,299.00,300.00,295.25,300.00,772800,5.07
1970-11-23,297.00,300.50,297.00,299.00,896000,5.05
1970-11-20,291.00,296.75,290.75,296.50,544000,5.01
1970-11-19,290.50,293.00,290.00,291.00,500800,4.92
1970-11-18,292.50,292.50,290.00,290.50,609600,4.91
1970-11-17,293.25,295.25,292.25,292.88,400000,4.95
1970-11-16,293.13,293.25,288.50,293.25,779200,4.95
1970-11-13,296.00,296.00,293.00,293.13,675200,4.95
1970-11-12,297.25,298.50,296.25,297.13,768000,5.02
1970-11-11,299.00,303.00,297.25,297.25,796800,5.02
1970-11-10,298.25,300.00,298.25,299.00,672000,5.05
1970-11-09,295.25,299.00,295.25,297.50,912000,5.03
1970-11-06,292.63,294.00,291.50,294.00,572800,4.97
1970-11-05,296.25,296.50,292.50,292.63,548800,4.94
1970-11-04,296.25,300.50,296.25,296.25,456000,5.01
1970-11-03,299.75,300.75,296.13,296.13,540800,5.00
1970-11-02,294.00,299.75,292.75,299.75,689600,5.06
1970-10-30,297.00,297.00,293.00,294.00,595200,4.97
1970-10-29,297.00,300.00,297.00,298.50,756800,5.02
1970-10-28,291.00,297.25,289.50,296.50,545600,4.99
1970-10-27,289.75,291.00,289.00,291.00,448000,4.90
1970-10-26,294.75,294.75,289.00,289.75,393600,4.88
1970-10-23,288.75,295.25,288.75,295.00,400000,4.96
1970-10-22,288.88,289.50,286.25,288.00,380800,4.85
1970-10-21,291.13,295.50,288.75,288.88,564800,4.86
1970-10-20,284.50,292.00,284.50,291.13,512000,4.90
1970-10-19,286.75,286.75,283.00,284.50,764800,4.79
1970-10-16,293.00,293.50,290.00,290.75,619200,4.89
1970-10-15,291.50,294.88,291.50,293.00,420800,4.93
1970-10-14,292.00,294.75,290.25,291.50,352000,4.91
1970-10-13,290.25,293.00,286.00,292.00,553600,4.91
1970-10-12,294.75,294.75,288.50,290.25,611200,4.88
1970-10-09,298.25,298.50,294.00,296.13,764800,4.98
1970-10-08,305.00,305.00,298.00,298.25,771200,5.02
1970-10-07,307.00,307.00,301.50,305.75,696000,5.15
1970-10-06,307.00,309.75,307.00,307.13,816000,5.17
1970-10-05,300.50,308.00,300.50,306.75,731200,5.16
1970-10-02,297.75,301.00,297.75,299.25,972800,5.04
1970-10-01,291.75,297.00,291.75,297.00,496000,5.00
1970-09-30,291.75,295.50,291.50,291.75,852800,4.91
1970-09-29,290.00,292.75,286.00,291.75,764800,4.91
1970-09-28,288.50,292.00,287.00,290.00,492800,4.88
1970-09-25,288.50,291.25,287.00,288.50,844800,4.85
1970-09-24,282.00,288.50,282.00,288.50,1475200,4.85
1970-09-23,273.75,281.00,273.75,281.00,1240000,4.73
1970-09-22,275.25,275.25,271.50,273.25,657600,4.60
1970-09-21,280.25,280.38,273.75,275.50,892800,4.64
1970-09-18,277.25,284.75,277.25,280.25,843200,4.72
1970-09-17,273.00,277.00,273.00,276.50,771200,4.65
1970-09-16,266.38,271.50,266.13,271.00,569600,4.56
1970-09-15,266.00,266.50,263.25,266.38,500800,4.48
1970-09-14,268.75,270.50,264.50,266.00,796800,4.48
1970-09-11,268.25,271.00,268.25,268.75,496000,4.52
1970-09-10,270.75,270.75,268.00,268.25,761600,4.51
1970-09-09,275.00,276.75,270.25,273.00,976000,4.59
1970-09-08,272.00,275.00,267.00,275.00,936000,4.63
1970-09-04,269.75,274.00,269.25,272.00,780800,4.58
1970-09-03,265.75,270.25,265.75,269.75,828800,4.54
1970-09-02,263.88,264.00,259.25,264.00,820800,4.44
1970-09-01,265.25,265.25,261.00,263.88,819200,4.44
1970-08-31,269.50,269.50,266.25,266.25,563200,4.48
1970-08-28,265.25,271.50,265.25,271.25,913600,4.56
1970-08-27,263.75,267.75,260.75,265.25,852800,4.46
1970-08-26,264.00,270.00,263.00,263.75,1100800,4.44
1970-08-25,262.75,268.00,260.00,264.00,1616000,4.44
1970-08-24,254.00,262.75,254.00,262.75,2092800,4.42
1970-08-21,244.75,250.00,243.75,249.25,1081600,4.19
1970-08-20,239.75,244.75,236.00,244.75,873600,4.12
1970-08-19,239.75,242.75,238.75,239.75,697600,4.03
1970-08-18,235.50,240.25,235.50,239.75,1172800,4.03
1970-08-17,229.88,235.25,227.50,235.25,769600,3.96
1970-08-14,225.00,229.88,225.00,229.88,1105600,3.87
1970-08-13,230.00,230.00,218.75,223.00,3244800,3.75
1970-08-12,235.75,235.75,230.50,230.63,1228800,3.88
1970-08-11,239.75,239.75,236.25,238.25,740800,4.01
1970-08-10,245.50,245.50,238.50,240.50,1145600,4.05
1970-08-07,248.50,249.00,245.00,245.50,721600,4.13
1970-08-06,249.75,249.75,247.50,248.50,417600,4.18
1970-08-05,250.25,250.75,249.25,249.75,336000,4.20
1970-08-04,249.25,250.50,247.00,250.25,804800,4.21
1970-08-03,251.88,251.88,248.13,249.25,721600,4.19
1970-07-31,253.25,253.25,251.13,252.25,609600,4.24
1970-07-30,252.50,254.75,252.50,253.50,628800,4.25
1970-07-29,252.75,254.00,252.25,252.50,673600,4.23
1970-07-28,253.25,253.75,251.25,252.75,601600,4.23
1970-07-27,253.75,255.00,251.25,253.25,420800,4.24
1970-07-24,256.00,256.00,253.00,253.75,772800,4.25
1970-07-23,254.00,258.50,253.50,257.00,1155200,4.30
1970-07-22,257.75,259.00,253.63,254.00,1003200,4.25
1970-07-21,258.00,258.25,256.25,257.75,481600,4.32
1970-07-20,259.50,262.50,257.75,258.00,1107200,4.32
1970-07-17,255.75,260.00,255.75,259.50,1260800,4.35
1970-07-16,252.25,255.50,252.25,254.00,1004800,4.25
1970-07-15,251.25,253.00,250.00,252.00,852800,4.22
1970-07-14,247.75,251.75,247.75,251.25,728000,4.21
1970-07-13,250.25,252.00,245.00,247.75,832000,4.15
1970-07-10,254.25,254.50,248.75,250.25,593600,4.19
1970-07-09,252.50,256.00,250.50,254.25,924800,4.26
1970-07-08,243.50,252.50,243.50,252.50,1201600,4.23
1970-07-07,244.50,247.25,242.00,242.50,960000,4.06
1970-07-06,250.38,250.38,244.00,244.50,824000,4.09
1970-07-02,254.00,255.25,250.00,250.75,755200,4.20
1970-07-01,250.00,254.75,249.88,254.00,777600,4.25
1970-06-30,257.50,259.75,250.00,250.00,1096000,4.19
1970-06-29,257.50,260.00,254.50,257.50,860800,4.31
1970-06-26,258.00,261.00,255.25,257.50,856000,4.31
1970-06-25,256.75,262.00,256.75,258.00,1568000,4.32
1970-06-24,257.13,262.25,255.00,255.00,1080000,4.27
1970-06-23,268.50,270.00,257.13,257.13,724800,4.31
1970-06-22,270.25,273.25,265.13,268.50,692800,4.50
1970-06-19,272.00,275.75,270.25,270.25,721600,4.53
1970-06-18,265.75,272.00,260.00,272.00,804800,4.56
1970-06-17,271.00,272.75,265.25,265.75,897600,4.45
1970-06-16,259.13,271.00,259.13,271.00,665600,4.54
1970-06-15,259.00,263.00,254.50,259.00,747200,4.34
1970-06-12,259.25,260.00,253.25,259.00,956800,4.34
1970-06-11,262.25,262.25,258.75,259.25,891200,4.34
1970-06-10,268.25,268.75,262.00,265.50,644800,4.45
1970-06-09,266.25,269.50,265.00,268.25,664000,4.49
1970-06-08,270.00,273.50,265.25,266.25,612800,4.46
1970-06-05,271.25,273.25,264.25,270.00,1540800,4.52
1970-06-04,281.25,281.25,270.25,271.25,1080000,4.54
1970-06-03,283.00,284.75,278.00,283.00,1337600,4.74
1970-06-02,286.50,286.50,279.25,283.00,1204800,4.74
1970-06-01,278.00,287.00,276.00,287.00,1659200,4.81
1970-05-29,267.00,279.75,263.50,278.00,1779200,4.66
1970-05-28,259.00,267.75,259.00,267.00,2089600,4.47
1970-05-27,245.00,260.50,245.00,259.00,1873600,4.34
1970-05-26,241.00,247.25,238.00,242.00,2307200,4.05
1970-05-25,247.25,247.25,241.00,241.00,1011200,4.04
1970-05-22,245.50,250.00,243.00,248.00,1163200,4.15
1970-05-21,245.75,245.75,237.00,245.50,2536000,4.11
1970-05-20,255.50,255.50,249.50,250.50,1576000,4.20
1970-05-19,268.50,268.50,258.50,258.50,1017600,4.33
1970-05-18,270.75,271.50,269.50,270.00,787200,4.52
1970-05-15,268.50,271.00,263.00,270.75,2096000,4.53
1970-05-14,274.50,274.50,262.00,268.50,1665600,4.50
1970-05-13,278.75,278.75,274.25,275.00,1643200,4.61
1970-05-12,285.50,288.25,278.00,282.50,972800,4.73
1970-05-11,289.50,289.50,285.00,285.50,460800,4.78
1970-05-08,289.75,290.50,287.00,290.50,536000,4.87
1970-05-07,287.50,290.13,287.50,289.75,545600,4.85
1970-05-06,283.00,291.00,280.50,287.50,1603200,4.82
1970-05-05,283.00,284.00,279.00,283.00,1377600,4.74
1970-05-04,294.63,294.63,282.00,283.00,1721600,4.74
1970-05-01,298.00,299.00,292.00,296.75,915200,4.97
1970-04-30,300.25,300.25,294.50,298.00,923200,4.97
1970-04-29,290.25,301.00,286.25,300.25,2081600,5.01
1970-04-28,299.75,299.75,290.00,290.25,2020800,4.84
1970-04-27,309.00,310.00,299.63,301.50,1641600,5.03
1970-04-24,309.63,311.50,306.00,309.00,851200,5.15
1970-04-23,313.00,314.50,309.50,309.63,1059200,5.16
1970-04-22,319.63,319.63,313.00,313.00,1353600,5.22
1970-04-21,324.50,325.00,321.00,321.00,428800,5.35
1970-04-20,323.00,325.75,323.00,324.50,436800,5.41
1970-04-17,320.75,323.50,319.50,322.50,545600,5.38
1970-04-16,323.25,325.00,320.50,320.75,459200,5.35
1970-04-15,324.75,327.00,322.75,323.25,444800,5.39
1970-04-14,326.50,326.50,321.25,324.75,633600,5.42
1970-04-13,331.00,331.00,326.38,327.00,424000,5.45
1970-04-10,325.75,337.00,325.75,331.50,1497600,5.53
1970-04-09,325.50,330.50,325.50,325.75,612800,5.43
1970-04-08,320.00,324.00,319.50,324.00,427200,5.40
1970-04-07,320.50,323.00,319.00,320.00,555200,5.34
1970-04-06,323.50,323.50,317.50,320.50,892800,5.35
1970-04-03,330.75,330.75,325.75,326.50,464000,5.45
1970-04-02,337.00,337.00,331.75,332.00,417600,5.54
1970-04-01,338.50,340.50,337.25,337.75,521600,5.63
1970-03-31,336.75,338.50,336.00,338.50,588800,5.65
1970-03-30,334.25,337.75,334.25,336.75,508800,5.62
1970-03-26,333.00,335.00,332.75,333.25,449600,5.56
1970-03-25,329.50,337.00,329.50,333.00,1244800,5.55
1970-03-24,322.00,328.00,322.00,328.00,432000,5.47
1970-03-23,319.75,322.75,317.75,322.00,332800,5.37
1970-03-20,322.38,323.00,317.75,319.75,731200,5.33
1970-03-19,322.25,323.75,321.25,322.38,483200,5.38
1970-03-18,322.50,324.25,322.25,322.25,601600,5.38
1970-03-17,320.00,324.00,319.25,322.50,795200,5.38
1970-03-16,321.75,321.75,318.50,320.00,748800,5.34
1970-03-13,328.75,329.00,324.25,324.25,433600,5.41
1970-03-12,328.50,328.75,325.13,328.75,643200,5.48
1970-03-11,326.50,332.00,325.00,328.50,947200,5.48
1970-03-10,318.50,326.50,318.50,326.50,947200,5.45
1970-03-09,320.00,320.00,315.25,316.75,1459200,5.28
1970-03-06,329.13,329.13,323.50,325.25,1108800,5.43
1970-03-05,329.75,332.00,329.00,329.25,643200,5.49
1970-03-04,333.25,334.75,328.50,329.75,1067200,5.50
1970-03-03,335.50,335.50,333.00,333.25,811200,5.56
1970-03-02,340.25,341.00,334.75,335.50,993600,5.60
1970-02-27,344.25,345.00,340.25,340.25,577600,5.68
1970-02-26,345.00,345.00,339.50,344.25,568000,5.74
1970-02-25,344.50,349.00,335.00,345.00,1224000,5.75
1970-02-24,348.50,348.50,344.50,344.50,371200,5.75
1970-02-20,352.00,352.50,348.00,349.50,643200,5.83
1970-02-19,352.00,354.50,352.00,352.00,649600,5.87
1970-02-18,349.75,354.75,349.50,351.25,392000,5.86
1970-02-17,349.25,349.75,346.00,349.75,443200,5.83
1970-02-16,349.00,350.75,347.75,349.25,412800,5.83
1970-02-13,352.00,352.00,347.50,349.00,497600,5.82
1970-02-12,355.00,355.00,350.50,352.00,499200,5.87
1970-02-11,348.75,355.00,348.75,355.00,584000,5.92
1970-02-10,349.75,351.50,344.50,346.00,512000,5.77
1970-02-09,346.50,351.50,346.50,349.75,569600,5.83
1970-02-06,338.75,345.25,338.25,344.75,704000,5.75
1970-02-05,339.50,339.50,334.75,338.75,817600,5.65
1970-02-04,343.25,346.75,336.50,343.25,904000,5.73
1970-02-03,343.00,346.75,336.50,343.25,1136000,5.73
1970-02-02,337.00,343.00,337.00,343.00,788800,5.72
1970-01-30,335.19,344.75,334.25,335.19,427200,5.59
1970-01-29,341.00,344.75,334.25,338.50,1072000,5.65
1970-01-28,345.25,347.25,340.25,341.00,844800,5.69
1970-01-27,345.75,345.75,341.00,345.25,1088000,5.76
1970-01-26,354.00,354.00,348.50,348.50,696000,5.81
1970-01-23,356.00,359.00,356.00,356.00,816000,5.94
1970-01-22,355.00,357.00,354.25,356.00,636800,5.94
1970-01-21,356.50,356.50,353.50,355.00,945600,5.92
1970-01-20,350.00,357.00,345.00,356.50,1681600,5.95
1970-01-19,355.13,355.13,349.50,350.00,744000,5.84
1970-01-16,381.50,387.00,369.00,369.75,1283200,6.17
1970-01-15,375.00,381.50,375.00,381.50,420800,6.36
1970-01-14,374.13,375.50,373.00,373.75,392000,6.23
1970-01-13,367.75,376.00,367.75,374.13,744000,6.24
1970-01-12,369.00,369.75,367.75,367.75,379200,6.13
1970-01-09,369.50,370.50,368.50,369.00,585600,6.16
1970-01-08,368.75,369.50,367.50,369.50,707200,6.16
1970-01-07,368.50,368.75,366.25,368.75,457600,6.15
1970-01-06,368.25,369.00,366.25,368.50,488000,6.15
1970-01-05,366.00,368.25,366.00,368.25,424000,6.14
1970-01-02,364.50,365.75,364.00,364.75,315200,6.08
1969-12-31,362.00,364.50,362.00,364.50,584000,6.08
1969-12-30,358.25,360.25,356.50,359.50,387200,6.00
1969-12-29,361.00,362.75,358.00,358.25,220800,5.98
1969-12-26,355.00,361.50,355.00,361.00,219200,6.02
1969-12-24,354.00,359.50,354.00,355.00,561600,5.92
1969-12-23,360.00,360.00,351.25,351.50,769600,5.86
1969-12-22,366.00,366.00,360.25,360.50,585600,6.01
1969-12-19,360.50,367.00,360.50,366.50,923200,6.11
1969-12-18,351.50,360.75,351.00,360.25,849600,6.01
1969-12-17,353.25,354.50,350.25,351.50,320000,5.86
1969-12-16,358.00,358.00,353.25,353.25,528000,5.89
1969-12-15,359.00,359.00,356.25,358.00,395200,5.97
1969-12-12,356.25,360.25,356.25,359.50,408000,6.00
1969-12-11,355.50,356.75,355.25,355.50,444800,5.93
1969-12-10,356.00,356.00,352.50,355.50,763200,5.93
1969-12-09,355.50,361.50,355.25,356.00,744000,5.94
1969-12-08,357.00,359.00,355.50,355.50,457600,5.93
1969-12-05,357.00,360.00,355.25,357.00,387200,5.96
1969-12-04,355.13,357.50,352.25,357.00,499200,5.96
1969-12-03,356.00,359.00,355.13,355.13,304000,5.92
1969-12-02,359.50,359.50,355.50,356.00,667200,5.94
1969-12-01,358.50,361.00,358.50,360.00,536000,6.01
1969-11-28,351.75,357.50,351.75,357.00,280000,5.96
1969-11-26,346.75,351.00,346.75,350.00,412800,5.84
1969-11-25,345.75,351.75,345.50,346.25,564800,5.78
1969-11-24,350.00,350.00,344.25,345.75,620800,5.77
1969-11-21,354.50,354.50,351.00,351.00,272000,5.85
1969-11-20,357.25,357.25,352.50,354.75,660800,5.92
1969-11-19,363.25,363.50,359.00,359.00,584000,5.99
1969-11-18,362.50,363.75,360.50,363.25,457600,6.06
1969-11-17,363.00,363.75,361.50,362.50,356800,6.05
1969-11-14,364.50,364.50,363.00,363.00,305600,6.06
1969-11-13,365.75,365.75,359.50,364.50,649600,6.08
1969-11-12,367.75,368.50,366.25,367.00,331200,6.12
1969-11-11,366.75,368.75,366.25,367.75,404800,6.13
1969-11-10,365.00,368.50,365.00,366.75,648000,6.12
1969-11-07,361.75,365.25,361.75,365.00,425600,6.09
1969-11-06,360.50,361.25,359.25,360.50,248000,6.01
1969-11-05,359.50,361.25,359.25,360.50,284800,6.00
1969-11-04,359.50,360.50,356.00,359.50,404800,5.98
1969-11-03,360.00,360.00,356.25,359.50,416000,5.98
1969-10-31,359.50,362.25,359.50,360.50,393600,6.00
1969-10-30,356.25,359.50,354.25,359.50,540800,5.98
1969-10-29,360.00,360.00,356.25,356.25,347200,5.93
1969-10-28,363.50,363.50,360.00,361.50,284800,6.01
1969-10-27,364.00,365.00,360.50,363.50,292800,6.05
1969-10-24,358.75,365.00,358.75,364.00,732800,6.05
1969-10-23,355.50,356.50,352.75,356.50,416000,5.93
1969-10-22,357.00,357.25,355.00,355.50,593600,5.91
1969-10-21,353.25,358.75,353.25,357.00,569600,5.94
1969-10-20,351.00,353.00,351.00,353.00,252800,5.87
1969-10-17,351.75,353.50,350.25,351.00,316800,5.84
1969-10-16,354.00,356.00,348.50,351.75,640000,5.85
1969-10-15,353.75,355.75,353.75,354.00,755200,5.89
1969-10-14,347.25,353.50,347.00,353.00,1156800,5.87
1969-10-13,346.50,347.75,343.00,347.25,340800,5.78
1969-10-10,347.00,349.88,344.00,346.50,524800,5.76
1969-10-09,341.50,347.75,340.25,347.00,340800,5.77
1969-10-08,345.75,345.75,341.13,341.50,683200,5.68
1969-10-07,348.50,350.50,345.25,346.00,424000,5.76
1969-10-06,344.75,349.00,343.25,348.50,372800,5.80
1969-10-03,344.50,346.75,343.75,344.75,785600,5.73
1969-10-02,343.50,345.50,340.00,344.50,1067200,5.73
1969-10-01,345.25,346.00,343.25,343.50,360000,5.71
1969-09-30,346.25,347.00,344.50,345.25,296000,5.74
1969-09-29,346.50,348.25,343.00,346.25,553600,5.76
1969-09-26,347.75,351.00,345.00,346.50,428800,5.76
1969-09-25,356.00,356.00,347.00,347.75,512000,5.78
1969-09-24,357.25,357.50,355.00,357.00,433600,5.94
1969-09-23,358.50,360.25,354.50,357.25,652800,5.94
1969-09-22,352.50,359.00,352.50,358.50,747200,5.96
1969-09-19,349.25,353.00,349.25,351.00,1024000,5.84
1969-09-18,347.00,349.50,347.00,348.50,441600,5.80
1969-09-17,346.75,347.50,345.25,347.00,299200,5.77
1969-09-16,344.00,347.75,341.50,346.75,537600,5.77
1969-09-15,345.50,347.25,340.00,344.00,537600,5.72
1969-09-12,343.50,345.50,337.50,345.50,640000,5.75
1969-09-11,346.50,346.50,342.75,343.50,443200,5.71
1969-09-10,340.00,349.50,340.00,348.50,481600,5.80
1969-09-09,335.25,338.50,331.00,338.50,536000,5.63
1969-09-08,337.50,337.50,335.25,335.25,307200,5.58
1969-09-05,340.25,340.50,336.25,338.00,364800,5.62
1969-09-04,340.75,341.50,338.00,340.25,440000,5.66
1969-09-03,343.50,345.25,340.25,340.75,248000,5.67
1969-09-02,345.00,345.50,340.50,343.50,425600,5.71
1969-08-29,348.00,349.88,343.00,345.00,576000,5.74
1969-08-28,343.50,348.00,343.50,348.00,324800,5.79
1969-08-27,341.50,346.00,341.50,342.75,331200,5.70
1969-08-26,341.00,341.75,338.00,340.00,448000,5.66
1969-08-25,346.50,346.50,341.00,341.00,569600,5.67
1969-08-22,349.00,350.75,348.75,350.25,696000,5.83
1969-08-21,346.88,349.50,346.00,349.00,513600,5.81
1969-08-20,342.00,346.88,341.00,346.88,520000,5.77
1969-08-19,341.25,344.25,340.00,342.00,764800,5.69
1969-08-18,339.50,341.50,338.25,341.25,561600,5.68
1969-08-15,338.75,339.50,337.00,339.50,536000,5.65
1969-08-14,335.00,338.75,334.50,338.75,593600,5.63
1969-08-13,330.50,335.00,328.75,335.00,619200,5.57
1969-08-12,329.25,330.50,328.00,330.50,516800,5.50
1969-08-11,333.50,334.25,329.25,329.25,323200,5.48
1969-08-08,333.75,337.50,333.50,333.50,272000,5.55
1969-08-07,336.00,337.00,332.75,333.75,387200,5.55
1969-08-06,335.25,338.50,335.25,336.00,716800,5.59
1969-08-05,327.50,334.50,327.50,334.50,785600,5.56
1969-08-04,329.50,334.00,325.50,326.75,723200,5.44
1969-08-01,326.00,331.75,326.00,329.50,940800,5.48
1969-07-31,320.00,326.50,320.00,324.50,1096000,5.38
1969-07-30,313.00,320.00,310.00,315.50,1260800,5.23
1969-07-29,313.13,323.00,313.00,313.00,1364800,5.19
1969-07-28,316.25,316.25,313.00,313.13,955200,5.19
1969-07-25,317.00,318.50,315.25,316.50,721600,5.25
1969-07-24,320.25,321.50,316.50,317.00,620800,5.26
1969-07-23,318.25,322.00,315.50,320.25,956800,5.31
1969-07-22,323.00,325.00,317.75,318.25,633600,5.28
1969-07-18,326.00,326.00,320.50,323.00,436800,5.36
1969-07-17,328.50,332.00,327.00,327.50,505600,5.43
1969-07-16,325.50,328.50,325.50,328.50,624000,5.45
1969-07-15,321.50,324.00,317.25,323.50,1036800,5.36
1969-07-14,331.50,332.00,321.00,321.50,587200,5.33
1969-07-11,327.00,333.00,326.50,331.50,769600,5.50
1969-07-10,333.50,336.00,325.50,327.00,664000,5.42
1969-07-09,335.50,335.50,332.50,333.50,747200,5.53
1969-07-08,345.00,345.00,336.00,336.00,1104000,5.57
1969-07-07,351.25,351.50,344.00,348.00,976000,5.77
1969-07-03,348.00,364.50,348.00,351.25,936000,5.82
1969-07-02,339.50,348.00,339.50,348.00,737600,5.77
1969-07-01,337.75,339.25,334.25,337.50,561600,5.60
1969-06-30,332.50,339.50,332.50,337.75,811200,5.60
1969-06-27,329.75,334.50,329.50,331.50,833600,5.50
1969-06-26,320.50,329.75,320.00,329.75,644800,5.47
1969-06-25,325.50,325.50,320.50,320.50,585600,5.31
1969-06-24,319.50,326.50,319.50,325.50,737600,5.40
1969-06-23,312.25,315.50,312.00,315.50,452800,5.23
1969-06-20,314.00,319.00,312.00,312.25,723200,5.18
1969-06-19,314.25,317.75,313.25,314.00,387200,5.21
1969-06-18,314.25,318.00,314.25,314.25,588800,5.21
1969-06-17,313.50,314.25,310.25,314.25,388800,5.21
1969-06-16,313.00,314.75,313.00,313.50,260800,5.20
1969-06-13,309.50,313.25,309.50,311.50,515200,5.17
1969-06-12,309.00,309.00,307.75,308.00,441600,5.11
1969-06-11,310.25,311.00,308.00,309.50,409600,5.13
1969-06-10,312.25,313.00,310.00,310.25,315200,5.14
1969-06-09,314.25,314.25,311.00,312.25,404800,5.18
1969-06-06,318.00,318.50,315.00,315.00,267200,5.22
1969-06-05,319.00,319.25,318.00,318.00,259200,5.27
1969-06-04,318.00,320.50,317.75,319.00,340800,5.29
1969-06-03,319.50,321.50,317.50,318.00,396800,5.27
1969-06-02,319.00,320.00,319.00,319.50,172800,5.30
1969-05-29,321.75,324.00,318.25,319.00,379200,5.29
1969-05-28,322.25,322.50,319.00,321.75,288000,5.34
1969-05-27,327.00,329.25,322.25,322.25,196800,5.34
1969-05-26,327.00,329.00,326.50,327.00,177600,5.42
1969-05-23,322.75,327.50,322.50,327.00,208000,5.42
1969-05-22,322.50,324.00,321.75,322.75,513600,5.35
1969-05-21,319.75,324.00,319.75,322.50,264000,5.35
1969-05-20,323.75,323.75,319.50,319.50,556800,5.30
1969-05-19,329.00,329.00,324.25,324.25,241600,5.38
1969-05-16,330.00,333.00,330.00,330.50,291200,5.48
1969-05-15,332.50,332.50,329.00,330.00,377600,5.47
1969-05-14,331.50,334.88,331.50,334.00,403200,5.54
1969-05-13,326.50,331.50,325.50,331.50,300800,5.50
1969-05-12,327.00,328.25,325.13,326.50,236800,5.41
1969-05-09,329.75,329.75,326.25,327.00,232000,5.42
1969-05-08,329.00,331.50,328.00,329.75,332800,5.47
1969-05-07,331.50,332.50,326.00,329.00,403200,5.46
1969-05-06,327.75,331.75,327.75,331.50,467200,5.50
1969-05-05,326.75,328.00,326.75,327.50,291200,5.43
1969-05-02,325.50,327.50,325.00,326.50,260800,5.41
1969-05-01,328.00,328.50,322.50,325.50,812800,5.38
1969-04-30,327.25,330.25,326.25,328.00,696000,5.43
1969-04-29,324.50,328.50,324.50,327.25,667200,5.41
1969-04-28,318.00,324.50,318.00,324.25,593600,5.36
1969-04-25,315.50,318.00,314.50,317.75,384000,5.26
1969-04-24,311.50,316.00,311.50,315.50,433600,5.22
1969-04-23,312.50,313.50,311.00,311.25,411200,5.15
1969-04-22,308.00,313.00,306.19,312.50,473600,5.17
1969-04-21,308.25,308.75,305.25,308.00,251200,5.10
1969-04-18,306.75,308.75,306.50,308.25,216000,5.10
1969-04-17,308.75,308.75,306.50,306.75,283200,5.07
1969-04-16,310.50,311.25,307.00,308.75,209600,5.11
1969-04-15,310.00,312.00,310.00,310.50,219200,5.14
1969-04-14,312.00,312.00,309.00,309.25,408000,5.12
1969-04-11,313.75,314.50,311.50,312.25,332800,5.17
1969-04-10,312.00,313.75,311.50,313.75,225600,5.19
1969-04-09,307.00,312.00,307.00,312.00,336000,5.16
1969-04-08,307.25,309.50,305.25,306.50,307200,5.07
1969-04-07,309.00,309.00,307.00,307.25,355200,5.08
1969-04-03,311.00,311.00,308.00,310.75,320000,5.14
1969-04-02,313.00,313.00,310.50,311.00,249600,5.14
1969-04-01,314.00,316.00,312.75,313.00,348800,5.18
1969-03-28,311.50,315.50,311.50,314.00,328000,5.19
1969-03-27,309.50,311.50,308.75,311.25,417600,5.15
1969-03-26,308.00,310.25,307.00,309.50,468800,5.12
1969-03-25,306.50,309.50,305.75,308.00,361600,5.10
1969-03-24,305.50,307.00,305.25,306.50,284800,5.07
1969-03-21,305.50,305.50,302.00,305.50,329600,5.05
1969-03-20,303.50,305.75,303.00,305.50,403200,5.05
1969-03-19,300.00,304.75,300.00,303.50,361600,5.02
1969-03-18,301.75,301.75,298.00,299.88,329600,4.96
1969-03-17,295.75,303.00,294.50,301.75,491200,4.99
1969-03-14,294.75,295.75,293.50,295.75,324800,4.89
1969-03-13,299.63,300.00,294.25,294.75,563200,4.88
1969-03-12,303.00,303.50,299.50,299.63,385600,4.96
1969-03-11,303.50,307.75,301.50,303.00,428800,5.01
1969-03-10,299.75,303.50,299.00,303.50,307200,5.02
1969-03-07,299.75,299.75,295.00,299.75,360000,4.96
1969-03-06,302.50,302.50,299.00,301.00,364800,4.98
1969-03-05,299.00,302.50,299.00,301.00,364800,4.98
1969-03-04,296.00,298.50,295.50,297.75,393600,4.93
1969-03-03,293.38,296.00,291.75,296.00,324800,4.90
1969-02-28,296.00,297.25,293.25,293.38,424000,4.85
1969-02-27,298.00,298.00,295.50,296.00,468800,4.90
1969-02-26,296.25,298.50,296.00,298.50,536000,4.94
1969-02-25,296.75,299.50,295.25,296.25,627200,4.90
1969-02-24,295.50,297.50,295.25,296.75,488000,4.91
1969-02-20,295.50,296.50,294.00,295.50,651200,4.89
1969-02-19,300.00,302.00,295.25,295.50,561600,4.89
1969-02-18,300.00,300.00,297.00,300.00,552000,4.96
1969-02-17,306.50,306.50,300.00,300.00,539200,4.96
1969-02-14,310.25,310.50,306.75,308.75,468800,5.11
1969-02-13,306.50,310.50,306.50,310.25,467200,5.13
1969-02-12,303.50,306.75,303.50,305.50,537600,5.05
1969-02-11,300.25,303.00,300.25,303.00,579200,5.01
1969-02-07,297.25,298.00,295.50,298.00,504000,4.93
1969-02-06,296.75,299.00,294.50,297.25,609600,4.92
1969-02-05,296.25,296.75,295.50,296.75,473600,4.90
1969-02-04,295.00,297.00,295.00,296.25,448000,4.89
1969-02-03,296.25,297.25,294.75,294.88,569600,4.86
1969-01-31,296.50,297.50,295.25,296.25,624000,4.89
1969-01-30,296.25,297.25,295.25,296.50,587200,4.89
1969-01-29,299.75,300.00,296.25,296.25,600000,4.89
1969-01-28,299.75,300.50,298.25,299.75,520000,4.95
1969-01-27,299.75,300.00,297.75,299.75,520000,4.95
1969-01-24,300.50,300.50,298.50,299.75,464000,4.95
1969-01-23,303.00,303.00,300.00,300.50,488000,4.96
1969-01-22,303.00,303.75,300.00,303.00,624000,5.00
1969-01-21,300.00,303.00,299.75,303.00,579200,5.00
1969-01-20,300.00,300.00,295.00,300.00,1739200,4.95
1969-01-17,312.75,313.00,305.25,307.50,907200,5.07
1969-01-16,310.00,312.75,310.00,312.75,408000,5.16
1969-01-15,308.50,309.50,307.00,308.75,416000,5.09
1969-01-14,300.00,308.50,300.00,308.50,705600,5.09
1969-01-13,303.75,303.75,299.00,300.00,1121600,4.95
1969-01-10,310.00,310.00,304.00,305.75,603200,5.04
1969-01-09,307.50,311.00,307.50,310.00,664000,5.11
1969-01-08,304.25,306.75,304.25,306.00,700800,5.05
1969-01-07,302.50,303.50,300.25,303.50,723200,5.01
1969-01-06,307.50,307.50,300.25,302.50,1232000,4.99
1969-01-03,312.00,312.00,309.25,312.00,705600,5.15
1969-01-02,315.00,315.25,313.00,313.75,256000,5.18
1968-12-31,314.00,317.00,314.00,315.00,563200,5.20
1968-12-30,318.00,318.00,310.00,313.50,1544000,5.17
1968-12-27,319.75,321.50,315.00,319.00,440000,5.26
1968-12-26,321.00,324.00,319.00,319.75,161600,5.28
1968-12-24,319.25,322.00,319.25,321.00,315200,5.30
1968-12-23,321.88,321.88,316.50,317.75,384000,5.24
1968-12-20,326.00,329.50,320.25,322.00,371200,5.31
1968-12-19,319.75,326.00,319.75,326.00,624000,5.38
1968-12-17,316.50,319.75,316.50,319.50,465600,5.27
1968-12-16,316.50,318.00,315.25,315.75,323200,5.21
1968-12-13,319.75,319.75,316.50,316.50,457600,5.22
1968-12-12,327.50,327.50,318.00,321.00,480000,5.30
1968-12-10,327.00,329.00,326.00,328.00,259200,5.41
1968-12-09,326.00,328.50,323.25,327.00,268800,5.39
1968-12-06,328.25,328.25,325.00,326.00,344000,5.38
1968-12-05,330.00,330.75,327.50,328.50,555200,5.42
1968-12-03,329.00,330.25,328.00,330.00,492800,5.44
1968-12-02,333.75,334.75,328.50,329.00,464000,5.43
1968-11-29,334.50,334.75,333.00,333.75,444800,5.51
1968-11-27,330.25,334.50,330.25,334.50,433600,5.52
1968-11-26,328.00,331.00,328.00,329.75,825600,5.44
1968-11-25,327.75,328.00,326.25,327.00,465600,5.39
1968-11-22,326.00,327.88,322.50,327.75,571200,5.41
1968-11-21,325.00,326.50,323.00,326.00,500800,5.38
1968-11-19,322.50,325.00,318.50,325.00,488000,5.36
1968-11-18,327.00,327.75,321.50,322.50,449600,5.32
1968-11-15,325.50,327.25,325.50,327.00,432000,5.39
1968-11-14,324.00,327.00,323.25,325.00,491200,5.36
1968-11-13,320.00,324.00,319.75,324.00,544000,5.35
1968-11-12,317.00,320.00,317.00,320.00,723200,5.28
1968-11-08,316.00,316.00,312.50,315.50,561600,5.21
1968-11-07,310.00,317.00,310.00,316.75,593600,5.23
1968-11-06,315.00,317.00,309.25,310.00,1324800,5.11
1968-11-04,309.00,317.00,307.50,315.00,980800,5.20
1968-11-01,308.00,309.75,308.00,309.00,1048000,5.10
1968-10-31,307.50,307.50,304.50,307.00,2816000,5.06
1968-10-29,313.50,314.50,309.00,309.50,915200,5.11
1968-10-28,316.75,316.75,308.00,313.50,1801600,5.17
1968-10-25,317.50,317.50,315.50,316.75,776000,5.23
1968-10-24,323.50,323.50,317.00,318.00,720000,5.25
1968-10-22,327.00,327.00,323.00,324.00,499200,5.35
1968-10-21,327.00,329.50,326.00,327.00,568000,5.39
1968-10-18,321.25,327.00,321.25,327.00,936000,5.39
1968-10-17,315.50,319.00,315.50,319.00,1480000,5.26
1968-10-15,318.50,318.50,313.25,315.00,1028800,5.20
1968-10-14,325.00,325.75,319.00,319.75,836800,5.28
1968-10-11,327.75,327.75,322.00,325.00,1544000,5.36
1968-10-10,330.75,333.00,328.50,329.50,683200,5.44
1968-10-08,330.25,331.00,328.00,330.75,448000,5.46
1968-10-07,331.00,332.25,328.00,330.25,379200,5.45
1968-10-04,325.00,332.50,325.00,331.00,617600,5.46
1968-10-03,326.75,326.75,322.25,324.50,889600,5.35
1968-10-01,330.50,330.50,325.25,327.00,696000,5.39
1968-09-30,332.25,335.00,332.00,335.00,281600,5.53
1968-09-27,335.50,335.50,331.50,332.25,436800,5.48
1968-09-26,337.00,337.00,335.25,335.75,492800,5.54
1968-09-24,337.00,337.00,334.25,337.00,499200,5.56
1968-09-23,331.00,337.00,330.00,337.00,612800,5.56
1968-09-20,334.00,334.00,330.25,331.00,500800,5.46
1968-09-19,336.75,337.50,334.75,335.75,356800,5.54
1968-09-17,336.00,336.75,335.25,336.75,353600,5.56
1968-09-16,337.50,337.50,335.25,336.00,315200,5.54
1968-09-13,337.25,339.50,337.25,337.50,272000,5.57
1968-09-12,337.00,338.00,334.75,337.00,468800,5.56
1968-09-10,338.00,338.00,335.00,337.00,291200,5.56
1968-09-09,340.50,341.00,338.25,338.50,217600,5.58
1968-09-06,339.75,341.50,338.00,340.50,340800,5.62
1968-09-05,339.00,341.50,338.00,339.75,248000,5.61
1968-09-04,337.00,339.00,337.00,339.00,296000,5.59
1968-09-03,335.00,336.50,332.00,336.50,216000,5.55
1968-08-30,337.50,337.50,333.50,335.00,315200,5.53
1968-08-29,338.00,338.50,332.00,338.00,392000,5.58
1968-08-27,340.00,340.50,335.50,338.00,243200,5.58
1968-08-26,338.50,340.50,338.50,340.00,320000,5.61
1968-08-23,343.50,343.63,335.50,338.25,272000,5.58
1968-08-22,344.50,346.50,339.00,343.50,323200,5.67
1968-08-20,344.75,344.75,341.00,344.50,243200,5.68
1968-08-19,341.00,345.00,341.00,345.00,291200,5.69
1968-08-16,339.00,341.50,336.50,340.50,348800,5.62
1968-08-15,343.25,344.75,338.00,339.00,484800,5.59
1968-08-13,338.75,343.50,338.75,343.25,448000,5.66
1968-08-12,335.25,339.50,335.25,338.75,497600,5.59
1968-08-09,335.50,335.50,331.50,335.00,388800,5.53
1968-08-08,338.00,341.00,335.00,336.00,624000,5.54
1968-08-06,335.50,338.00,335.25,338.00,419200,5.58
1968-08-05,336.00,336.50,334.00,335.50,436800,5.54
1968-08-02,336.50,336.50,330.00,336.00,568000,5.54
1968-08-01,338.75,344.00,336.00,337.88,748800,5.56
1968-07-30,331.50,340.50,331.50,338.75,451200,5.58
1968-07-29,332.00,332.00,326.00,331.50,865600,5.46
1968-07-26,335.50,337.00,332.00,332.00,635200,5.47
1968-07-25,343.75,346.00,334.00,335.50,616000,5.52
1968-07-23,342.00,344.00,339.00,343.75,536000,5.66
1968-07-22,345.00,346.75,338.00,342.00,699200,5.63
1968-07-19,353.00,353.00,345.00,345.00,873600,5.68
1968-07-18,355.00,358.00,352.50,358.00,425600,5.89
1968-07-16,356.50,356.50,352.00,355.00,395200,5.85
1968-07-15,355.00,360.50,355.00,357.00,372800,5.88
1968-07-12,358.00,358.75,352.00,354.75,428800,5.84
1968-07-11,362.50,362.50,354.00,358.00,673600,5.89
1968-07-09,364.75,364.75,361.50,363.00,292800,5.98
1968-07-08,361.00,365.00,361.00,365.00,675200,6.01
1968-07-03,352.00,358.00,351.00,358.00,544000,5.89
1968-07-02,351.50,352.00,348.00,352.00,539200,5.80
1968-07-01,353.75,356.00,348.25,351.50,360000,5.79
1968-06-28,359.75,359.75,351.50,353.75,297600,5.82
1968-06-27,356.25,360.50,356.25,360.50,537600,5.94
1968-06-25,349.00,357.00,349.00,354.50,516800,5.84
1968-06-24,358.00,358.00,348.00,348.25,371200,5.73
1968-06-21,358.50,359.75,355.75,358.25,537600,5.90
1968-06-20,351.50,358.50,351.50,358.50,859200,5.90
1968-06-18,346.50,350.00,345.25,346.75,683200,5.71
1968-06-17,358.00,358.00,345.00,346.50,592000,5.71
1968-06-14,359.00,359.00,352.00,355.75,908800,5.86
1968-06-13,370.00,371.75,358.75,360.00,676800,5.93
1968-06-11,370.75,371.75,369.00,370.00,388800,6.09
1968-06-10,370.00,371.75,364.50,370.75,468800,6.10
1968-06-07,368.00,370.50,367.00,370.00,476800,6.09
1968-06-06,366.00,369.50,366.00,368.00,643200,6.06
1968-06-05,369.75,370.50,363.00,365.00,601600,6.01
1968-06-04,375.00,375.00,368.00,369.75,985600,6.09
1968-06-03,369.00,375.00,369.00,375.00,1096000,6.17
1968-05-31,349.00,357.00,349.00,357.00,929600,5.88
1968-05-29,337.00,345.75,337.00,345.75,856000,5.69
1968-05-28,332.50,335.50,331.75,335.50,913600,5.52
1968-05-27,330.00,333.75,330.00,332.50,880000,5.47
1968-05-24,329.50,329.50,326.00,329.50,456000,5.43
1968-05-23,328.25,328.25,325.50,326.50,499200,5.38
1968-05-22,330.00,334.50,329.00,329.00,651200,5.42
1968-05-21,324.88,330.00,324.13,330.00,464000,5.43
1968-05-20,325.00,326.75,323.75,324.88,387200,5.35
1968-05-17,328.25,328.25,322.50,325.00,763200,5.35
1968-05-16,334.50,335.00,331.25,331.25,296000,5.45
1968-05-15,335.25,335.25,333.00,334.50,387200,5.51
1968-05-14,335.00,336.75,333.00,335.50,203200,5.52
1968-05-13,338.50,338.50,334.50,335.00,392000,5.52
1968-05-10,341.25,343.00,338.25,338.88,376000,5.58
1968-05-09,343.50,344.00,340.50,341.25,291200,5.62
1968-05-08,343.88,343.88,342.50,343.50,291200,5.66
1968-05-07,343.00,345.25,342.63,343.88,392000,5.66
1968-05-06,344.00,345.25,340.00,343.00,587200,5.65
1968-05-03,348.00,349.50,343.50,344.00,576000,5.66
1968-05-02,346.50,350.75,346.50,348.00,616000,5.72
1968-05-01,339.50,343.25,339.50,343.00,531200,5.64
1968-04-30,335.00,338.75,335.00,338.75,464000,5.57
1968-04-29,329.50,334.50,329.50,334.25,360000,5.49
1968-04-26,328.00,331.00,327.50,329.50,243200,5.42
1968-04-25,326.50,329.75,326.00,328.00,403200,5.39
1968-04-24,327.50,331.50,326.00,326.50,587200,5.37
1968-04-23,327.50,327.50,320.00,327.50,576000,5.38
1968-04-22,636.50,639.00,633.00,636.00,315200,5.23
1968-04-19,640.00,640.75,636.50,636.50,264000,5.23
1968-04-18,643.00,644.00,639.50,640.00,272000,5.26
1968-04-17,644.50,644.50,642.00,643.00,179200,5.28
1968-04-16,647.00,647.00,642.00,645.00,323200,5.30
1968-04-15,649.00,649.88,645.50,648.25,299200,5.33
1968-04-11,641.00,649.50,639.00,649.00,691200,5.33
1968-04-10,642.00,648.00,641.00,641.00,768000,5.27
1968-04-08,631.50,643.00,631.50,642.00,560000,5.28
1968-04-05,637.50,638.50,628.00,630.00,672000,5.18
1968-04-04,638.50,638.50,628.25,637.50,867200,5.24
1968-04-03,635.00,648.00,633.50,639.00,1307200,5.25
1968-04-02,631.00,637.50,625.00,635.00,1075200,5.22
1968-04-01,625.50,632.00,625.50,631.00,880000,5.19
1968-03-29,602.25,613.00,602.25,612.50,795200,5.03
1968-03-28,598.00,604.50,598.00,600.50,523200,4.93
1968-03-27,595.00,599.75,595.00,598.00,379200,4.91
1968-03-26,590.00,596.00,590.00,594.00,291200,4.88
1968-03-25,585.50,589.00,584.00,587.50,211200,4.83
1968-03-22,580.00,595.00,579.25,585.50,784000,4.81
1968-03-21,586.75,588.50,580.00,580.00,347200,4.77
1968-03-20,584.00,589.00,584.00,586.75,307200,4.82
1968-03-19,590.75,592.00,581.50,581.50,424000,4.78
1968-03-18,590.75,599.00,590.75,590.75,664000,4.85
1968-03-15,573.50,593.00,573.50,589.13,883200,4.84
1968-03-14,586.13,586.13,573.00,573.00,643200,4.71
1968-03-13,594.50,594.50,589.50,590.50,264000,4.85
1968-03-12,593.00,597.00,586.00,595.50,587200,4.89
1968-03-11,580.50,593.75,580.50,593.00,592000,4.87
1968-03-08,582.00,582.00,576.00,579.50,331200,4.76
1968-03-07,587.50,590.00,581.00,585.00,475200,4.81
1968-03-06,569.75,590.00,566.00,587.50,1144000,4.83
1968-03-05,562.00,571.50,561.00,569.75,872000,4.68
1968-03-04,573.75,573.75,560.00,562.00,1027200,4.62
1968-03-01,580.00,580.00,576.50,577.00,360000,4.74
1968-02-29,586.00,586.00,578.00,580.00,387200,4.77
1968-02-28,594.00,596.50,587.00,590.00,523200,4.85
1968-02-27,587.50,594.00,585.50,594.00,243200,4.88
1968-02-26,589.75,590.50,586.25,587.50,288000,4.83
1968-02-23,597.25,597.25,587.50,589.75,427200,4.85
1968-02-21,596.00,600.00,596.00,599.00,544000,4.92
1968-02-20,586.00,595.00,586.00,595.00,355200,4.89
1968-02-19,577.00,588.00,577.00,585.13,307200,4.81
1968-02-16,579.00,579.00,572.50,577.00,640000,4.74
1968-02-15,586.00,592.50,586.00,586.00,664000,4.82
1968-02-14,572.00,586.00,572.00,585.00,1027200,4.81
1968-02-13,571.00,577.00,570.00,571.00,635200,4.69
1968-02-09,575.50,575.50,568.50,571.00,1211200,4.69
1968-02-08,591.50,591.50,579.00,579.00,723200,4.76
1968-02-07,588.50,592.50,588.50,592.50,427200,4.87
1968-02-06,591.50,591.50,586.50,587.00,456000,4.82
1968-02-05,594.50,594.50,589.00,592.50,403200,4.87
1968-02-02,599.50,602.00,593.25,596.00,563200,4.89
1968-02-01,594.50,599.75,594.00,599.50,784000,4.92
1968-01-31,606.00,606.00,591.50,594.50,472000,4.87
1968-01-30,612.50,612.50,606.00,609.50,419200,5.00
1968-01-29,618.50,620.00,614.00,614.50,320000,5.04
1968-01-26,618.00,620.75,618.00,618.50,360000,5.07
1968-01-25,614.00,618.50,603.50,617.00,723200,5.06
1968-01-24,623.00,623.50,614.00,614.00,664000,5.03
1968-01-23,607.00,626.00,605.00,623.00,603200,5.11
1968-01-22,619.00,619.00,606.00,607.00,344000,4.98
1968-01-19,621.50,624.00,617.00,621.00,291200,5.09
1968-01-18,619.00,624.00,619.00,621.50,384000,5.10
1968-01-17,616.00,616.50,609.00,616.00,488000,5.05
1968-01-16,623.00,624.75,616.00,616.00,240000,5.05
1968-01-15,618.00,626.00,618.00,623.00,483200,5.11
1968-01-12,612.00,620.50,612.00,616.00,520000,5.05
1968-01-11,605.75,614.00,605.75,609.00,395200,4.99
1968-01-10,599.25,604.50,599.25,604.00,360000,4.95
1968-01-09,597.75,603.00,597.75,598.50,560000,4.91
1968-01-08,594.00,598.00,594.00,597.50,408000,4.90
1968-01-05,590.50,599.50,590.50,593.00,792000,4.86
1968-01-04,601.75,601.75,588.75,588.75,723200,4.83
1968-01-03,613.50,616.00,600.50,606.00,611200,4.97
1968-01-02,627.00,627.25,613.50,613.50,216000,5.03
1967-12-29,624.50,627.75,624.00,627.00,275200,5.14
1967-12-28,625.00,626.75,620.00,624.50,296000,5.12
1967-12-27,617.00,626.50,617.00,625.00,200000,5.12
1967-12-26,613.50,619.00,613.50,616.50,152000,5.06
1967-12-22,622.00,622.00,613.50,613.50,243200,5.03
1967-12-21,625.00,625.00,620.00,622.25,264000,5.10
1967-12-20,619.50,626.00,619.50,625.00,419200,5.12
1967-12-19,618.00,623.00,614.00,617.50,592000,5.06
1967-12-18,632.50,632.50,617.00,618.00,400000,5.07
1967-12-15,646.00,646.00,636.00,637.25,283200,5.23
1967-12-14,644.00,648.00,644.00,648.00,280000,5.31
1967-12-13,641.00,644.50,640.00,643.50,195200,5.28
1967-12-12,645.50,647.00,640.00,641.00,184000,5.26
1967-12-11,644.50,647.00,642.00,645.50,312000,5.29
1967-12-08,641.00,648.00,641.00,644.50,379200,5.28
1967-12-07,637.00,643.00,637.00,640.00,424000,5.25
1967-12-06,629.00,633.00,629.00,632.75,283200,5.19
1967-12-05,630.00,633.50,624.00,629.00,483200,5.16
1967-12-04,620.00,630.00,620.00,630.00,544000,5.17
1967-12-01,612.00,616.00,610.00,616.00,291200,5.05
1967-11-30,614.00,615.75,610.50,612.00,259200,5.02
1967-11-29,614.00,616.50,612.00,614.00,363200,5.03
1967-11-28,617.00,618.00,614.00,614.00,315200,5.03
1967-11-27,614.00,618.00,612.50,617.00,419200,5.06
1967-11-24,612.50,615.00,607.00,614.00,483200,5.03
1967-11-22,618.00,618.50,610.50,612.50,459200,5.02
1967-11-21,604.50,619.00,604.50,618.00,608000,5.07
1967-11-20,610.75,610.75,600.00,600.00,872000,4.92
1967-11-17,611.00,620.50,611.00,616.00,544000,5.05
1967-11-16,595.00,612.00,595.00,610.00,723200,5.00
1967-11-15,587.00,595.00,582.00,595.00,651200,4.88
1967-11-14,590.00,591.00,583.00,587.00,507200,4.81
1967-11-13,587.00,591.50,586.00,590.00,304000,4.84
1967-11-10,583.00,587.25,583.00,587.00,227200,4.81
1967-11-09,576.50,580.50,575.00,579.50,411200,4.75
1967-11-08,581.00,587.00,576.00,576.50,627200,4.73
1967-11-06,580.00,581.00,567.50,581.00,475200,4.76
1967-11-03,582.50,583.50,579.00,580.00,272000,4.76
1967-11-02,584.25,585.50,576.00,582.50,539200,4.77
1967-11-01,589.00,589.00,582.00,584.25,411200,4.78
1967-10-31,596.50,598.00,592.00,593.50,256000,4.86
1967-10-30,597.50,600.50,596.50,596.50,379200,4.88
1967-10-27,594.25,599.88,594.00,597.50,240000,4.89
1967-10-26,589.00,594.25,588.00,594.25,280000,4.86
1967-10-25,590.00,592.00,585.00,589.00,371200,4.82
1967-10-24,590.50,597.00,589.25,590.00,291200,4.83
1967-10-23,597.25,597.50,589.00,590.50,464000,4.83
1967-10-20,592.50,598.00,592.50,597.25,307200,4.89
1967-10-19,588.50,596.50,588.50,591.50,264000,4.84
1967-10-18,577.00,585.00,577.00,585.00,251200,4.79
1967-10-17,583.00,584.00,574.00,576.00,448000,4.71
1967-10-16,586.00,589.50,583.00,583.00,227200,4.77
1967-10-13,580.00,586.00,577.00,586.00,232000,4.80
1967-10-12,580.00,585.00,578.00,580.00,256000,4.75
1967-10-11,570.00,582.00,565.00,580.00,443200,4.75
1967-10-10,571.50,575.00,566.00,570.00,256000,4.67
1967-10-09,568.50,571.50,568.50,571.50,192000,4.68
1967-10-06,560.00,570.00,560.00,568.00,283200,4.65
1967-10-05,560.00,570.00,560.00,568.00,283200,4.65
1967-10-04,549.00,556.00,549.00,549.00,387200,4.49
1967-10-03,542.75,550.25,541.00,549.00,315200,4.49
1967-10-02,548.00,548.00,542.50,542.75,232000,4.44
1967-09-29,550.00,550.00,543.25,548.25,403200,4.49
1967-09-28,549.00,554.50,549.00,550.25,275200,4.50
1967-09-27,545.50,551.50,542.00,547.75,528000,4.48
1967-09-26,553.00,554.50,543.50,545.50,208000,4.46
1967-09-25,550.00,557.50,550.00,553.00,552000,4.53
1967-09-22,540.50,542.75,535.50,542.50,560000,4.44
1967-09-21,514.00,541.00,514.00,540.50,688000,4.42
1967-09-20,517.50,517.50,512.50,514.00,280000,4.21
1967-09-19,514.50,519.00,514.50,517.50,224000,4.24
1967-09-18,513.00,514.50,513.00,513.50,160000,4.20
1967-09-15,511.00,514.50,510.00,511.00,96000,4.18
1967-09-14,517.00,517.00,511.00,511.00,608000,4.18
1967-09-13,517.00,522.00,517.00,517.00,475200,4.23
1967-09-12,513.00,517.00,511.00,517.00,347200,4.23
1967-09-11,505.25,513.00,505.25,513.00,315200,4.20
1967-09-08,502.75,504.50,499.00,504.00,152000,4.12
1967-09-07,504.50,505.13,500.00,502.75,328000,4.11
1967-09-06,502.00,505.50,500.50,504.50,347200,4.13
1967-09-05,500.00,502.00,500.00,502.00,315200,4.11
1967-09-01,499.75,501.50,498.50,500.00,192000,4.09
1967-08-31,493.25,499.75,493.25,499.75,315200,4.09
1967-08-30,491.50,495.00,491.50,493.00,67200,4.03
1967-08-29,486.00,491.50,486.00,491.00,248000,4.02
1967-08-28,485.75,487.00,485.25,485.50,192000,3.97
1967-08-25,490.00,490.00,485.50,485.75,275200,3.98
1967-08-24,496.00,497.50,491.50,491.50,155200,4.02
1967-08-23,494.00,496.00,493.00,496.00,176000,4.06
1967-08-22,498.00,499.00,493.50,494.00,275200,4.04
1967-08-21,497.50,498.50,495.50,498.00,232000,4.08
1967-08-18,492.50,497.50,492.50,497.50,139200,4.07
1967-08-17,494.50,496.50,492.00,492.00,291200,4.03
1967-08-16,490.00,494.50,490.00,494.50,307200,4.05
1967-08-15,489.50,490.00,488.50,490.00,243200,4.01
1967-08-14,492.00,493.50,488.50,489.50,352000,4.01
1967-08-11,495.50,496.00,492.00,492.00,272000,4.03
1967-08-10,505.00,505.50,495.50,495.50,227200,4.06
1967-08-09,510.75,512.00,505.00,505.00,179200,4.13
1967-08-08,509.25,511.25,508.00,510.75,224000,4.18
1967-08-07,509.50,509.50,507.00,509.25,131200,4.17
1967-08-04,508.00,509.50,506.00,509.50,371200,4.17
1967-08-03,509.00,509.00,507.00,508.00,240000,4.16
1967-08-02,514.00,514.00,508.00,509.50,347200,4.17
1967-08-01,507.75,514.50,506.00,514.50,363200,4.21
1967-07-31,507.00,509.50,507.00,507.75,272000,4.15
1967-07-28,506.00,507.50,506.00,506.50,243200,4.14
1967-07-27,499.25,505.00,499.00,505.00,264000,4.13
1967-07-26,491.00,500.00,488.00,499.25,315200,4.09
1967-07-25,495.50,497.50,490.25,491.00,200000,4.02
1967-07-24,498.50,498.50,494.00,495.50,251200,4.05
1967-07-21,498.00,499.00,496.00,498.50,299200,4.08
1967-07-20,496.25,499.50,496.25,498.00,259200,4.07
1967-07-19,502.50,503.00,495.00,496.00,408000,4.06
1967-07-18,503.75,505.75,501.50,502.50,267200,4.11
1967-07-17,502.75,503.75,502.50,503.75,203200,4.12
1967-07-14,504.00,504.88,502.00,502.75,296000,4.11
1967-07-13,503.00,505.00,502.50,504.00,272000,4.12
1967-07-12,506.00,506.75,503.00,503.00,259200,4.12
1967-07-11,503.50,506.75,503.50,506.00,307200,4.14
1967-07-10,502.00,507.00,502.00,503.50,432000,4.12
1967-07-07,501.25,503.00,500.25,501.50,483200,4.10
1967-07-06,501.50,501.50,500.25,501.25,435200,4.10
1967-07-05,500.00,502.00,500.00,501.75,451200,4.11
1967-07-03,497.50,500.00,497.00,499.00,320000,4.08
1967-06-30,499.50,500.00,495.00,497.50,336000,4.07
1967-06-29,499.00,499.50,494.00,499.50,360000,4.09
1967-06-28,503.50,503.50,498.00,499.00,299200,4.08
1967-06-27,510.00,511.00,503.50,503.50,392000,4.12
1967-06-26,508.00,511.00,508.00,510.00,483200,4.17
1967-06-23,498.75,502.00,498.75,502.00,371200,4.11
1967-06-22,496.50,498.50,495.50,497.00,355200,4.07
1967-06-21,498.00,499.25,494.50,496.50,315200,4.06
1967-06-20,498.00,500.25,498.00,498.00,499200,4.07
1967-06-19,499.50,500.00,497.00,498.00,371200,4.07
1967-06-16,499.00,500.00,498.50,499.50,592000,4.09
1967-06-15,499.25,501.50,497.00,499.00,616000,4.08
1967-06-14,491.50,501.50,487.25,499.25,976000,4.09
1967-06-13,488.00,491.50,488.00,491.50,424000,4.02
1967-06-12,487.00,489.50,487.00,487.50,331200,3.99
1967-06-09,483.00,486.00,483.00,486.00,352000,3.98
1967-06-08,480.25,483.00,480.00,483.00,264000,3.95
1967-06-07,478.00,483.50,478.00,480.25,427200,3.93
1967-06-06,470.50,478.00,470.50,477.50,435200,3.91
1967-06-05,469.00,469.00,463.50,465.50,584000,3.81
1967-06-02,476.00,478.00,469.00,469.00,395200,3.84
1967-06-01,466.25,477.00,465.25,476.00,432000,3.89
1967-05-31,467.50,467.50,463.50,466.25,259200,3.82
1967-05-29,470.00,470.00,468.00,470.00,187200,3.85
1967-05-26,473.00,476.00,468.00,470.00,267200,3.85
1967-05-25,468.50,474.00,468.50,473.00,288000,3.87
1967-05-24,474.00,474.00,465.00,465.00,448000,3.80
1967-05-23,472.00,474.00,465.00,465.00,448000,3.80
1967-05-22,472.00,473.50,468.00,472.00,296000,3.86
1967-05-19,476.00,476.00,468.00,472.00,288000,3.86
1967-05-18,475.00,476.00,471.50,476.00,211200,3.89
1967-05-17,474.00,477.00,473.50,475.00,275200,3.89
1967-05-16,464.25,476.50,464.25,474.00,344000,3.88
1967-05-15,467.50,468.00,464.00,464.00,283200,3.80
1967-05-12,467.50,472.50,467.50,467.50,395200,3.83
1967-05-11,467.25,473.50,467.25,467.25,459200,3.82
1967-05-10,461.00,466.00,458.00,466.00,699200,3.81
1967-05-09,475.25,476.00,460.00,461.00,1019200,3.77
1967-05-08,480.50,481.75,475.00,475.25,384000,3.89
1967-05-05,481.25,481.25,479.00,480.50,272000,3.93
1967-05-04,482.50,482.75,480.50,482.00,280000,3.94
1967-05-03,482.75,482.75,480.50,482.50,299200,3.95
1967-05-02,482.25,484.00,480.00,482.75,403200,3.95
1967-05-01,485.00,485.00,477.00,482.25,315200,3.95
1967-04-28,496.50,499.00,494.25,496.50,363200,4.06
1967-04-27,479.50,496.75,479.00,496.50,312000,4.06
1967-04-26,481.25,483.50,479.50,479.50,392000,3.92
1967-04-25,473.25,482.00,473.00,481.25,512000,3.94
1967-04-24,468.00,477.50,466.00,473.25,699200,3.87
1967-04-21,468.75,470.75,468.00,468.00,464000,3.83
1967-04-20,467.00,469.00,463.50,468.75,379200,3.83
1967-04-19,464.00,467.00,464.00,467.00,675200,3.82
1967-04-18,458.50,460.50,458.50,460.25,496000,3.77
1967-04-17,458.50,459.75,458.00,458.25,379200,3.75
1967-04-14,456.00,459.00,454.50,458.50,520000,3.75
1967-04-13,452.00,456.50,452.00,456.00,480000,3.73
1967-04-12,450.00,453.00,446.50,446.50,251200,3.65
1967-04-11,442.00,450.00,442.00,450.00,328000,3.68
1967-04-10,445.00,445.00,439.75,440.75,384000,3.61
1967-04-07,453.50,455.00,446.50,446.63,304000,3.65
1967-04-06,450.00,456.50,450.00,453.50,323200,3.71
1967-04-05,441.25,447.00,441.25,444.50,315200,3.64
1967-04-04,440.00,444.50,437.00,441.00,336000,3.61
1967-04-03,447.50,447.50,440.00,440.00,307200,3.60
1967-03-31,457.25,459.75,451.00,451.00,331200,3.69
1967-03-30,457.00,460.00,457.00,457.25,219200,3.74
1967-03-29,458.00,459.00,457.00,457.00,232000,3.74
1967-03-28,461.00,461.00,458.00,458.00,283200,3.75
1967-03-27,456.25,461.00,456.25,461.00,275200,3.77
1967-03-23,448.50,456.00,448.50,455.50,464000,3.73
1967-03-22,444.75,444.75,441.50,444.50,312000,3.64
1967-03-21,444.50,448.50,444.50,444.75,195200,3.64
1967-03-20,450.25,450.75,442.50,444.00,232000,3.63
1967-03-17,450.00,450.25,446.50,450.25,272000,3.68
1967-03-16,445.00,450.13,445.00,450.00,352000,3.68
1967-03-15,435.00,442.50,435.00,442.00,432000,3.62
1967-03-14,439.50,439.50,435.00,435.00,227200,3.56
1967-03-13,440.25,442.50,439.25,441.00,224000,3.61
1967-03-10,440.25,444.50,440.25,440.25,312000,3.60
1967-03-09,436.75,438.50,432.00,436.50,283200,3.57
1967-03-08,439.00,439.75,436.00,436.75,219200,3.57
1967-03-07,440.00,440.50,436.50,439.00,304000,3.59
1967-03-06,440.00,450.00,439.50,440.00,424000,3.60
1967-03-03,441.00,441.00,433.00,440.00,467200,3.60
1967-03-02,440.00,445.00,437.00,441.25,395200,3.61
1967-03-01,432.50,440.00,432.50,440.00,587200,3.60
1967-02-28,417.50,430.00,417.50,430.00,384000,3.52
1967-02-27,423.50,423.50,416.00,416.00,424000,3.40
1967-02-24,422.50,429.00,422.00,425.00,256000,3.48
1967-02-23,424.00,424.75,420.00,422.50,784000,3.46
1967-02-21,423.50,426.00,423.50,424.00,339200,3.47
1967-02-20,423.50,423.50,417.50,423.50,392000,3.46
1967-02-17,426.00,426.00,423.00,424.63,283200,3.47
1967-02-16,433.00,434.00,425.00,426.25,456000,3.49
1967-02-15,428.00,435.25,428.00,433.00,328000,3.54
1967-02-14,419.88,428.25,419.00,427.50,539200,3.50
1967-02-13,414.00,419.88,413.00,419.88,219200,3.43
1967-02-10,414.00,417.00,414.00,414.00,219200,3.39
1967-02-09,413.50,417.00,413.50,414.00,320000,3.39
1967-02-08,400.00,413.50,400.00,409.50,384000,3.35
1967-02-07,398.00,400.00,397.50,398.00,88000,3.26
1967-02-06,399.00,400.25,398.00,398.00,243200,3.26
1967-02-03,397.00,400.00,397.00,399.00,291200,3.26
1967-02-02,395.00,399.00,395.00,396.50,387200,3.24
1967-02-01,394.00,394.00,390.50,393.00,416000,3.21
1967-01-31,404.50,406.00,398.00,399.50,595200,3.27
1967-01-30,401.50,404.50,401.00,404.50,499200,3.31
1967-01-27,397.00,402.00,395.50,401.50,299200,3.28
1967-01-26,396.00,399.75,393.00,397.00,395200,3.25
1967-01-25,399.50,400.25,396.00,396.00,656000,3.24
1967-01-24,397.50,400.00,396.00,399.50,576000,3.27
1967-01-23,391.25,399.50,391.25,397.50,480000,3.25
1967-01-20,389.75,390.00,386.50,390.00,299200,3.19
1967-01-19,391.00,394.00,388.50,389.75,320000,3.19
1967-01-18,389.00,392.00,389.00,391.00,611200,3.20
1967-01-17,384.50,392.00,384.00,388.00,555200,3.17
1967-01-16,394.00,394.00,381.50,384.50,595200,3.14
1967-01-13,392.00,397.00,388.50,396.50,435200,3.24
1967-01-12,394.00,396.50,390.00,392.00,691200,3.21
1967-01-11,389.00,394.50,384.00,394.00,915200,3.22
1967-01-10,387.00,392.50,387.00,389.00,755200,3.18
1967-01-09,379.00,386.00,379.00,386.00,400000,3.16
1967-01-06,370.00,378.50,370.00,378.00,504000,3.09
1967-01-05,365.00,368.50,365.00,368.50,312000,3.01
1967-01-04,369.00,369.50,362.50,365.00,507200,2.99
1967-01-03,371.50,375.00,369.00,369.00,227200,3.02
1966-12-30,369.38,373.00,369.38,371.50,219200,3.04
1966-12-29,367.00,369.50,365.00,369.00,168000,3.02
1966-12-28,365.75,371.00,365.00,367.00,267200,3.00
1966-12-27,367.00,367.00,363.00,365.75,144000,2.99
1966-12-23,369.50,369.63,367.00,367.50,232000,3.01
1966-12-22,372.00,373.50,369.50,369.50,315200,3.02
1966-12-21,373.00,376.00,371.50,372.00,328000,3.04
1966-12-20,370.00,373.00,366.00,373.00,248000,3.05
1966-12-19,371.25,371.75,369.50,370.00,251200,3.03
1966-12-16,372.25,372.25,368.50,371.25,264000,3.04
1966-12-15,380.00,380.00,371.00,373.00,323200,3.05
1966-12-14,382.25,383.50,379.00,381.50,251200,3.12
1966-12-13,381.50,386.00,381.50,382.25,427200,3.13
1966-12-12,376.50,382.00,375.00,381.00,440000,3.12
1966-12-09,383.00,383.50,375.50,376.50,307200,3.08
1966-12-08,381.50,384.00,380.00,383.00,344000,3.13
1966-12-07,375.75,382.50,375.75,381.50,544000,3.12
1966-12-06,373.75,376.00,373.75,375.75,419200,3.07
1966-12-05,367.00,372.25,365.25,372.25,307200,3.04
1966-12-02,370.13,371.00,365.50,367.00,416000,3.00
1966-12-01,376.00,377.25,370.00,370.13,752000,3.03
1966-11-30,373.00,377.00,371.75,376.00,571200,3.08
1966-11-29,370.50,375.00,370.00,373.00,464000,3.05
1966-11-28,366.50,372.00,366.50,370.50,856000,3.03
1966-11-25,356.00,366.50,356.00,366.25,616000,3.00
1966-11-23,349.75,357.00,349.75,356.00,432000,2.91
1966-11-22,348.00,348.00,345.00,348.00,371200,2.85
1966-11-21,353.50,353.50,345.00,348.00,475200,2.85
1966-11-18,357.00,357.00,355.00,355.00,323200,2.90
1966-11-17,358.50,360.00,354.50,357.00,488000,2.92
1966-11-16,354.25,360.00,354.25,358.50,576000,2.93
1966-11-15,349.50,352.50,348.50,352.50,379200,2.88
1966-11-14,350.50,350.50,347.00,349.50,296000,2.86
1966-11-11,352.25,352.25,350.50,352.00,187200,2.88
1966-11-10,349.50,354.50,349.00,352.50,488000,2.88
1966-11-09,349.00,352.00,349.00,349.50,384000,2.86
1966-11-07,346.50,352.00,346.00,349.00,771200,2.85
1966-11-04,344.00,347.00,340.50,346.50,408000,2.83
1966-11-03,344.50,347.00,340.00,344.00,795200,2.81
1966-11-02,341.50,348.00,341.50,344.50,720000,2.82
1966-11-01,334.38,340.00,334.38,340.00,467200,2.78
1966-10-31,334.75,334.75,326.00,332.00,408000,2.71
1966-10-28,333.00,334.88,331.25,334.88,347200,2.74
1966-10-27,329.50,333.38,328.50,333.00,315200,2.72
1966-10-26,324.75,331.00,324.00,329.50,440000,2.69
1966-10-25,324.00,331.00,324.00,329.50,440000,2.69
1966-10-24,322.00,324.50,320.00,322.00,296000,2.63
1966-10-21,318.50,322.00,318.00,322.00,296000,2.63
1966-10-20,318.00,324.75,318.00,318.50,419200,2.60
1966-10-19,325.00,326.00,317.00,317.50,224000,2.60
1966-10-18,319.00,325.00,319.00,325.00,499200,2.66
1966-10-17,316.00,320.00,315.25,316.50,496000,2.59
1966-10-14,317.00,318.00,314.75,316.00,331200,2.58
1966-10-13,313.00,318.00,311.50,317.00,771200,2.59
1966-10-12,305.00,315.50,302.00,313.00,571200,2.56
1966-10-11,309.25,314.50,305.00,305.00,747200,2.49
1966-10-10,292.63,310.00,289.50,309.25,1264000,2.53
1966-10-07,302.38,302.38,292.00,292.63,1363200,2.39
1966-10-06,310.00,312.00,305.00,305.25,715200,2.50
1966-10-05,310.00,314.75,310.00,310.00,408000,2.53
1966-10-04,310.88,315.50,306.50,309.50,867200,2.53
1966-10-03,317.50,318.50,310.50,310.88,312000,2.54
1966-09-30,315.25,318.50,309.50,317.50,603200,2.60
1966-09-29,318.50,318.50,313.00,315.25,360000,2.58
1966-09-28,327.50,328.00,319.00,319.00,248000,2.61
1966-09-27,326.50,329.50,326.00,327.50,240000,2.68
1966-09-26,319.00,326.50,318.50,326.50,192000,2.67
1966-09-23,319.13,321.50,317.25,319.00,232000,2.61
1966-09-22,315.25,319.50,311.13,319.13,704000,2.61
1966-09-21,321.00,321.00,315.25,315.25,312000,2.58
1966-09-20,329.00,330.00,322.00,322.00,323200,2.63
1966-09-19,329.50,334.50,327.00,329.00,376000,2.69
1966-09-16,335.00,338.50,329.00,329.50,515200,2.69
1966-09-15,324.00,335.00,324.00,335.00,443200,2.74
1966-09-14,319.25,325.00,319.25,323.50,435200,2.64
1966-09-13,320.50,323.00,315.00,319.00,491200,2.61
1966-09-12,315.00,321.50,315.00,320.50,1240000,2.62
1966-09-09,310.50,318.50,310.50,315.00,480000,2.58
1966-09-08,314.50,314.50,306.50,309.25,904000,2.53
1966-09-07,316.75,316.75,311.50,315.00,536000,2.58
1966-09-06,320.00,321.00,317.00,317.25,288000,2.59
1966-09-02,320.50,320.50,314.50,320.00,611200,2.62
1966-09-01,320.50,324.00,320.00,320.50,504000,2.62
1966-08-31,319.75,326.00,319.75,320.50,747200,2.62
1966-08-30,307.00,319.00,306.25,318.75,704000,2.61
1966-08-29,311.50,311.50,307.00,307.00,1048000,2.51
1966-08-26,320.00,320.00,315.13,315.13,680000,2.58
1966-08-25,328.00,330.50,324.25,324.25,427200,2.65
1966-08-24,329.25,330.00,328.00,328.00,464000,2.68
1966-08-23,329.00,330.00,324.25,329.25,531200,2.69
1966-08-22,334.25,334.25,324.00,329.00,600000,2.69
1966-08-19,335.50,337.00,332.50,335.50,467200,2.74
1966-08-18,342.00,343.00,335.00,335.50,347200,2.74
1966-08-17,343.50,344.00,338.50,342.00,320000,2.80
1966-08-16,347.50,347.50,342.50,343.50,272000,2.81
1966-08-15,349.50,350.00,348.00,348.00,352000,2.85
1966-08-12,340.50,350.75,340.50,349.50,432000,2.86
1966-08-11,338.00,340.25,338.00,340.25,280000,2.78
1966-08-10,340.25,340.25,337.00,338.00,184000,2.76
1966-08-09,342.50,342.50,339.00,340.25,184000,2.78
1966-08-08,342.88,343.00,337.50,343.00,291200,2.80
1966-08-05,344.00,344.75,342.75,342.88,187200,2.80
1966-08-04,340.50,344.50,340.50,344.00,392000,2.81
1966-08-03,332.50,339.50,332.25,338.00,536000,2.76
1966-08-02,332.13,333.75,329.63,332.50,563200,2.72
1966-08-01,340.75,340.75,332.13,332.13,419200,2.71
1966-07-29,344.00,345.00,340.75,340.75,248000,2.79
1966-07-28,348.25,349.00,344.00,344.00,208000,2.81
1966-07-27,348.25,351.50,348.25,348.25,243200,2.85
1966-07-26,347.50,350.00,344.00,347.00,488000,2.84
1966-07-25,354.50,355.00,347.00,347.50,216000,2.84
1966-07-22,354.88,355.00,352.00,354.50,120000,2.90
1966-07-21,350.25,355.00,350.25,354.88,232000,2.90
1966-07-20,352.00,352.00,349.50,349.50,211200,2.86
1966-07-19,356.00,356.00,352.00,352.50,208000,2.88
1966-07-18,358.00,361.50,358.00,358.00,179200,2.93
1966-07-15,355.75,360.00,355.75,358.00,192000,2.93
1966-07-14,351.25,355.75,351.25,354.38,347200,2.90
1966-07-13,356.25,356.25,351.00,351.00,323200,2.87
1966-07-12,356.00,359.50,355.00,356.50,203200,2.91
1966-07-11,357.00,357.00,354.00,356.00,240000,2.91
1966-07-08,360.75,360.75,357.00,357.25,579200,2.92
1966-07-07,359.00,361.50,359.00,361.00,560000,2.95
1966-07-06,354.00,358.00,352.00,357.88,456000,2.93
1966-07-05,354.00,354.00,352.00,354.00,179200,2.89
1966-07-01,352.25,356.50,352.25,354.50,592000,2.90
1966-06-30,348.13,353.13,346.25,350.50,512000,2.86
1966-06-29,351.25,351.25,348.00,348.13,379200,2.85
1966-06-28,350.25,353.00,347.50,351.50,400000,2.87
1966-06-27,355.00,359.50,350.25,350.25,384000,2.86
1966-06-24,356.00,358.00,352.00,355.00,416000,2.90
1966-06-23,362.00,362.75,356.00,356.00,659200,2.91
1966-06-22,363.00,364.75,360.00,362.00,499200,2.96
1966-06-21,363.00,366.50,363.00,363.00,736000,2.97
1966-06-20,358.50,362.75,358.50,362.50,1000000,2.96
1966-06-17,348.00,357.00,348.00,357.00,944000,2.92
1966-06-16,342.50,346.50,342.50,346.13,672000,2.83
1966-06-15,346.00,349.00,342.50,342.50,539200,2.80
1966-06-14,345.00,346.00,340.50,346.00,635200,2.83
1966-06-13,349.00,351.00,344.00,345.00,571200,2.82
1966-06-10,349.00,355.50,349.00,349.00,760000,2.85
1966-06-09,340.00,349.00,340.00,349.00,832000,2.85
1966-06-08,334.00,341.00,333.50,339.00,755200,2.77
1966-06-07,336.00,336.00,332.50,334.00,571200,2.73
1966-06-06,342.00,342.00,336.50,337.00,424000,2.75
1966-06-03,347.00,347.00,339.50,343.50,688000,2.81
1966-06-02,355.00,365.00,347.00,347.00,552000,2.84
1966-06-01,356.50,356.50,348.00,355.00,824000,2.90
1966-05-31,370.00,370.00,359.75,362.75,288000,2.96
1966-05-27,371.50,371.75,367.00,371.00,515200,3.03
1966-05-26,371.00,371.50,369.50,371.50,443200,3.04
1966-05-25,373.00,373.00,368.00,371.00,651200,3.03
1966-05-24,370.25,374.00,370.25,373.00,795200,3.05
1966-05-23,367.00,372.00,367.00,368.00,864000,3.01
1966-05-20,361.00,361.00,357.00,360.75,552000,2.95
1966-05-19,360.00,365.00,360.00,362.13,888000,2.96
1966-05-18,354.00,354.00,349.00,353.00,499200,2.88
1966-05-17,520.00,521.50,516.50,516.50,424000,2.81
1966-05-16,519.00,522.00,518.00,520.00,408000,2.83
1966-05-13,524.00,524.00,516.00,519.00,611200,2.83
1966-05-12,531.00,531.00,524.00,524.00,419200,2.85
1966-05-11,528.50,534.50,528.50,531.25,507200,2.89
1966-05-10,520.25,527.50,520.00,524.50,531200,2.86
1966-05-09,529.50,529.50,519.00,520.25,491200,2.83
1966-05-06,534.00,534.00,520.00,530.50,611200,2.89
1966-05-05,548.00,548.00,538.00,538.00,288000,2.93
1966-05-04,555.00,555.00,547.50,548.50,240000,2.99
1966-05-03,559.50,559.50,554.00,557.25,216000,3.04
1966-05-02,557.50,561.00,557.50,560.00,251200,3.05
1966-04-29,556.50,559.50,556.50,557.50,232000,3.04
1966-04-28,559.75,559.75,552.00,555.00,267200,3.02
1966-04-27,555.00,562.00,551.00,561.00,328000,3.06
1966-04-26,546.50,556.00,546.50,555.00,408000,3.02
1966-04-25,555.00,557.50,541.00,541.00,288000,2.95
1966-04-22,555.00,558.00,551.50,555.00,299200,3.02
1966-04-21,554.00,557.00,554.00,555.00,291200,3.02
1966-04-20,546.50,550.50,546.50,548.00,275200,2.99
1966-04-19,547.00,553.00,545.00,545.00,312000,2.97
1966-04-18,551.25,551.25,545.00,547.00,352000,2.98
1966-04-15,560.25,562.00,551.00,553.00,432000,3.01
1966-04-14,545.00,560.25,545.00,560.25,840000,3.05
1966-04-13,539.00,544.00,533.00,542.50,347200,2.96
1966-04-12,550.13,555.75,539.00,539.00,483200,2.94
1966-04-11,543.00,550.13,543.00,550.13,483200,3.00
1966-04-07,534.50,540.00,534.50,540.00,384000,2.94
1966-04-06,529.00,531.00,529.00,531.00,299200,2.89
1966-04-05,524.00,531.00,523.00,529.00,336000,2.88
1966-04-04,522.50,526.50,522.50,524.00,312000,2.85
1966-04-01,516.00,522.00,514.00,521.00,347200,2.84
1966-03-31,511.00,517.00,510.50,516.00,264000,2.81
1966-03-30,514.50,514.50,510.00,511.00,360000,2.78
1966-03-29,520.75,523.50,515.00,519.00,243200,2.83
1966-03-28,525.00,525.00,520.00,520.75,491200,2.84
1966-03-25,518.75,525.00,518.75,525.00,472000,2.86
1966-03-24,512.50,519.00,512.50,517.00,328000,2.82
1966-03-23,512.00,512.50,509.50,512.00,216000,2.79
1966-03-22,510.00,514.00,510.00,512.00,291200,2.79
1966-03-21,502.00,509.00,502.00,509.00,347200,2.77
1966-03-18,500.00,502.50,498.00,499.00,227200,2.72
1966-03-17,502.50,503.50,497.50,500.00,304000,2.72
1966-03-16,498.50,506.00,498.25,502.50,435200,2.74
1966-03-15,499.25,499.25,496.50,498.50,352000,2.72
1966-03-14,500.00,501.00,499.00,499.75,328000,2.72
1966-03-11,503.50,504.50,498.00,500.00,531200,2.72
1966-03-10,506.50,511.50,503.50,503.50,592000,2.74
1966-03-09,497.00,506.50,497.00,506.50,515200,2.76
1966-03-08,497.50,501.00,494.50,497.00,640000,2.71
1966-03-07,503.50,503.50,497.50,497.50,400000,2.71
1966-03-04,503.25,506.50,503.25,504.50,243200,2.75
1966-03-03,499.50,505.00,499.50,503.25,576000,2.74
1966-03-02,504.50,504.50,498.25,499.50,579200,2.72
1966-03-01,515.00,516.50,502.00,505.00,387200,2.75
1966-02-28,512.00,515.00,510.25,515.00,408000,2.81
1966-02-25,506.50,513.00,504.25,512.00,352000,2.79
1966-02-24,507.00,508.00,504.50,506.50,347200,2.76
1966-02-23,509.63,509.63,505.25,507.00,432000,2.76
1966-02-21,512.50,514.00,507.00,510.00,347200,2.78
1966-02-18,514.13,514.50,510.00,512.50,291200,2.79
1966-02-17,518.25,518.25,514.00,514.13,232000,2.80
1966-02-16,513.25,519.50,512.00,518.25,339200,2.82
1966-02-15,519.50,519.50,511.00,513.25,360000,2.80
1966-02-14,524.50,524.50,519.50,519.50,232000,2.83
1966-02-11,518.00,524.75,518.00,524.75,443200,2.86
1966-02-10,512.25,518.00,512.00,517.00,515200,2.82
1966-02-09,511.00,513.50,511.00,512.25,592000,2.79
1966-02-08,502.25,508.50,502.00,508.13,659200,2.77
1966-02-07,497.50,503.00,497.50,502.25,419200,2.74
1966-02-04,496.25,498.00,496.00,497.50,539200,2.71
1966-02-03,493.00,496.25,493.00,496.25,563200,2.70
1966-02-02,492.00,492.50,488.00,490.00,483200,2.67
1966-02-01,496.00,497.00,492.00,492.00,456000,2.68
1966-01-31,497.00,498.00,494.50,496.00,496000,2.70
1966-01-28,502.13,502.13,494.00,497.00,432000,2.71
1966-01-27,506.00,508.00,498.00,502.50,755200,2.74
1966-01-26,508.50,511.00,505.25,506.00,1187200,2.76
1966-01-25,494.00,513.50,493.25,508.50,1672000,2.77
1966-01-24,492.00,495.00,492.00,494.00,528000,2.69
1966-01-21,485.00,492.50,485.00,491.00,784000,2.67
1966-01-20,478.50,486.00,477.00,483.50,688000,2.63
1966-01-19,483.00,483.00,472.00,478.50,1392000,2.61
1966-01-18,490.25,490.25,481.00,483.50,587200,2.63
1966-01-17,496.00,497.50,491.25,492.50,456000,2.68
1966-01-14,498.50,500.00,496.00,496.00,544000,2.70
1966-01-13,497.25,499.00,497.25,498.50,328000,2.71
1966-01-12,497.25,497.25,494.50,495.50,435200,2.70
1966-01-11,497.50,499.00,497.50,497.75,323200,2.71
1966-01-10,497.75,498.75,496.25,496.25,256000,2.70
1966-01-07,498.00,500.00,495.50,497.75,384000,2.71
1966-01-06,495.50,499.00,495.50,498.00,304000,2.71
1966-01-05,493.00,498.00,493.00,495.25,432000,2.70
1966-01-04,493.50,497.00,492.00,492.00,400000,2.68
1966-01-03,497.50,497.50,492.25,493.50,264000,2.69
1965-12-31,500.00,500.00,497.50,499.00,195200,2.72
1965-12-30,498.00,500.00,498.00,500.00,243200,2.72
1965-12-29,501.63,501.63,498.00,498.00,304000,2.71
1965-12-28,500.00,502.25,497.00,502.25,363200,2.74
1965-12-27,500.00,504.50,500.00,500.00,347200,2.72
1965-12-23,503.50,503.50,499.00,499.00,288000,2.72
1965-12-22,506.75,513.50,504.25,505.75,528000,2.75
1965-12-21,501.75,507.75,501.50,506.75,424000,2.76
1965-12-20,498.50,501.75,498.00,501.75,336000,2.73
1965-12-17,499.00,499.75,497.25,498.50,576000,2.71
1965-12-16,497.75,502.00,497.75,499.00,683200,2.72
1965-12-15,501.00,501.00,495.00,495.00,1907200,2.70
1965-12-14,516.50,516.75,506.00,506.50,507200,2.76
1965-12-13,518.00,519.00,514.50,516.50,419200,2.81
1965-12-10,517.50,518.50,517.50,518.00,267200,2.82
1965-12-09,513.00,516.00,513.00,515.75,315200,2.81
1965-12-08,510.50,515.00,510.50,511.50,376000,2.79
1965-12-07,503.75,511.00,503.75,508.50,387200,2.77
1965-12-06,506.50,508.50,498.00,502.00,995200,2.73
1965-12-03,501.50,506.50,494.25,506.50,1907200,2.76
1965-12-02,510.75,510.75,501.50,501.50,1115200,2.73
1965-12-01,525.00,527.75,516.00,516.00,424000,2.81
1965-11-30,528.00,528.50,522.00,525.00,352000,2.86
1965-11-29,534.50,534.50,528.00,528.00,256000,2.88
1965-11-26,535.50,536.75,535.25,535.50,208000,2.92
1965-11-24,535.50,538.50,534.00,535.50,99200,2.92
1965-11-23,540.50,540.75,535.50,535.50,171200,2.92
1965-11-22,542.50,554.00,540.50,540.50,120000,2.94
1965-11-19,542.50,545.00,541.00,542.50,179200,2.95
1965-11-18,545.00,545.00,542.50,542.50,232000,2.95
1965-11-17,544.00,549.00,544.00,546.00,323200,2.97
1965-11-16,538.50,542.75,538.50,542.75,203200,2.96
1965-11-15,538.50,541.00,538.50,538.50,251200,2.93
1965-11-12,534.50,538.50,534.00,538.00,275200,2.93
1965-11-11,533.25,534.50,532.50,534.50,64000,2.91
1965-11-10,532.50,534.50,531.50,533.25,171200,2.90
1965-11-09,537.00,537.00,532.50,532.50,299200,2.90
1965-11-08,536.50,538.50,534.50,538.50,227200,2.93
1965-11-05,537.50,538.50,536.00,536.50,315200,2.92
1965-11-04,535.00,538.00,535.00,537.50,371200,2.93
1965-11-03,533.50,534.88,533.50,534.88,168000,2.91
1965-11-01,533.00,533.00,530.25,533.00,264000,2.90
1965-10-29,531.50,533.00,530.00,533.00,144000,2.90
1965-10-28,530.50,532.50,529.50,531.50,264000,2.89
1965-10-27,525.50,531.50,525.50,530.50,288000,2.89
1965-10-26,527.50,529.00,523.00,524.00,352000,2.85
1965-10-25,528.50,528.50,526.50,527.50,267200,2.87
1965-10-22,528.00,532.50,528.00,529.00,531200,2.88
1965-10-21,527.50,529.50,526.50,527.50,376000,2.87
1965-10-20,521.75,527.50,520.75,527.50,456000,2.87
1965-10-19,521.00,523.00,521.00,521.75,304000,2.84
1965-10-18,517.75,521.75,517.00,520.50,552000,2.83
1965-10-15,515.25,518.00,515.25,517.75,219200,2.82
1965-10-14,516.00,517.00,515.00,515.00,216000,2.80
1965-10-13,514.75,517.50,513.00,516.00,264000,2.81
1965-10-12,519.00,519.25,512.50,514.75,395200,2.80
1965-10-11,516.50,520.00,516.50,519.00,435200,2.83
1965-10-08,514.00,516.00,514.00,515.00,360000,2.80
1965-10-07,513.50,514.13,511.00,511.00,227200,2.78
1965-10-06,511.50,513.50,511.00,513.50,216000,2.80
1965-10-05,510.00,513.00,510.00,511.50,371200,2.78
1965-10-04,507.00,509.50,506.00,509.25,291200,2.77
1965-10-01,510.75,510.75,503.25,507.00,528000,2.76
1965-09-30,511.50,512.50,510.00,512.50,243200,2.79
1965-09-29,513.00,516.50,509.50,511.50,363200,2.78
1965-09-28,515.50,517.00,512.50,513.00,267200,2.79
1965-09-27,513.50,516.00,513.50,515.50,323200,2.81
1965-09-24,512.25,512.25,509.00,512.00,424000,2.79
1965-09-23,516.50,517.25,515.50,515.50,387200,2.81
1965-09-22,514.50,517.00,513.50,516.50,424000,2.81
1965-09-21,512.00,514.88,512.00,514.50,208000,2.80
1965-09-20,512.75,512.75,508.00,512.00,312000,2.79
1965-09-17,512.00,514.75,508.00,514.75,483200,2.80
1965-09-16,511.50,513.38,511.50,512.00,419200,2.79
1965-09-15,509.50,513.00,508.50,509.25,304000,2.77
1965-09-14,511.00,514.75,509.50,509.50,496000,2.77
1965-09-13,506.00,511.00,506.00,511.00,587200,2.78
1965-09-10,504.25,506.00,503.00,503.75,336000,2.74
1965-09-09,502.00,504.50,501.75,504.25,291200,2.75
1965-09-08,503.25,503.75,498.00,502.00,376000,2.73
1965-09-07,504.00,504.75,502.25,503.25,227200,2.74
1965-09-03,503.50,504.88,503.50,504.00,347200,2.74
1965-09-02,500.25,502.00,500.25,501.75,291200,2.73
1965-09-01,499.00,500.00,498.50,500.00,136000,2.72
1965-08-31,500.25,501.25,499.00,499.00,251200,2.72
1965-08-30,500.50,501.00,498.00,500.25,227200,2.72
1965-08-27,500.50,502.00,500.50,500.50,312000,2.72
1965-08-26,499.00,502.75,499.00,499.25,339200,2.72
1965-08-25,501.75,503.88,499.00,499.00,459200,2.72
1965-08-24,496.25,503.13,496.25,501.75,1187200,2.73
1965-08-23,492.00,496.00,491.00,495.00,520000,2.69
1965-08-20,490.00,494.00,487.50,492.00,496000,2.68
1965-08-19,492.75,494.00,490.00,490.00,675200,2.67
1965-08-18,491.25,494.00,491.25,492.75,483200,2.68
1965-08-17,491.50,491.50,488.50,490.75,240000,2.67
1965-08-16,492.50,494.88,492.13,492.25,408000,2.68
1965-08-13,489.50,493.25,488.00,492.50,480000,2.68
1965-08-12,484.00,490.00,483.00,489.50,688000,2.66
1965-08-11,483.00,485.00,483.00,484.00,123200,2.63
1965-08-10,484.00,485.50,481.75,482.50,251200,2.63
1965-08-09,483.50,485.25,482.25,484.00,291200,2.63
1965-08-06,481.50,483.50,478.00,483.50,192000,2.63
1965-08-05,484.75,485.25,481.50,481.50,275200,2.62
1965-08-04,480.00,485.13,480.00,484.75,744000,2.64
1965-08-03,476.25,480.00,474.25,479.88,491200,2.61
1965-08-02,479.00,479.25,476.25,476.25,216000,2.59
1965-07-30,475.50,479.00,475.50,479.00,480000,2.61
1965-07-29,471.50,476.00,471.50,475.50,544000,2.59
1965-07-28,464.00,471.50,461.50,471.50,459200,2.57
1965-07-27,465.75,467.50,462.00,464.00,243200,2.53
1965-07-26,466.00,466.50,461.50,465.75,227200,2.53
1965-07-23,461.00,466.00,460.25,466.00,251200,2.54
1965-07-22,463.00,465.25,461.00,461.00,280000,2.51
1965-07-21,466.13,468.25,463.00,463.00,472000,2.52
1965-07-20,474.00,474.00,466.00,466.13,456000,2.54
1965-07-19,474.50,474.75,473.00,474.50,339200,2.58
1965-07-16,471.75,474.50,471.00,474.50,347200,2.58
1965-07-15,471.00,472.25,471.00,471.75,419200,2.57
1965-07-14,466.00,471.00,465.50,470.25,467200,2.56
1965-07-13,466.25,466.25,463.00,466.00,251200,2.54
1965-07-12,469.50,469.50,467.00,467.00,192000,2.54
1965-07-09,467.00,469.88,465.50,469.75,371200,2.56
1965-07-08,458.00,467.00,456.25,467.00,472000,2.54
1965-07-07,460.00,460.00,457.00,458.00,291200,2.49
1965-07-06,462.75,462.75,459.00,460.75,291200,2.51
1965-07-02,461.00,465.00,457.00,464.50,539200,2.53
1965-07-01,458.00,461.00,455.00,461.00,515200,2.51
1965-06-30,452.25,458.00,452.25,458.00,784000,2.49
1965-06-29,442.50,450.00,437.50,450.00,1584000,2.45
1965-06-28,446.75,449.00,441.25,442.50,744000,2.41
1965-06-25,453.75,453.75,446.75,446.75,1080000,2.43
1965-06-24,457.50,460.00,454.00,455.50,480000,2.48
1965-06-23,458.50,464.00,457.50,457.50,312000,2.49
1965-06-22,460.50,461.75,458.50,458.50,280000,2.50
1965-06-21,461.00,461.00,457.00,460.50,496000,2.51
1965-06-18,462.75,464.63,460.50,462.50,419200,2.52
1965-06-17,457.00,463.50,456.00,462.75,432000,2.52
1965-06-16,458.25,463.00,457.00,457.00,795200,2.49
1965-06-15,452.00,461.00,447.50,458.25,1251200,2.49
1965-06-14,454.75,460.50,448.00,452.00,779200,2.46
1965-06-11,454.00,461.00,454.00,454.75,731200,2.47
1965-06-10,458.50,462.50,453.00,453.00,1312000,2.47
1965-06-09,468.50,470.00,458.50,458.50,1144000,2.50
1965-06-08,474.00,475.25,468.00,468.50,48000,2.55
1965-06-07,474.50,476.00,470.00,474.00,323200,2.58
1965-06-04,471.00,476.00,471.00,474.50,363200,2.58
1965-06-03,475.00,477.50,469.00,471.00,411200,2.56
1965-06-02,468.50,475.00,465.50,475.00,467200,2.59
1965-06-01,476.00,476.00,468.00,468.50,243200,2.55
1965-05-28,468.00,478.00,468.00,478.00,280000,2.60
1965-05-27,467.00,468.00,464.50,466.50,328000,2.54
1965-05-26,470.50,470.50,465.50,467.00,376000,2.54
1965-05-25,462.00,472.00,462.00,471.00,352000,2.56
1965-05-24,465.00,465.00,460.00,460.00,435200,2.50
1965-05-21,472.75,472.75,468.75,469.00,275200,2.55
1965-05-20,478.00,478.75,473.00,473.00,216000,2.57
1965-05-19,478.00,479.25,478.00,478.00,195200,2.60
1965-05-18,474.50,476.50,473.00,476.00,328000,2.59
1965-05-17,481.50,482.50,472.00,474.50,280000,2.58
1965-05-14,482.25,482.25,480.25,481.50,99200,2.62
1965-05-13,484.88,485.25,483.50,484.00,291200,2.63
1965-05-12,480.00,484.88,480.00,484.88,240000,2.64
1965-05-11,479.00,482.25,476.00,480.00,147200,2.61
1965-05-10,485.00,487.25,478.00,479.00,291200,2.61
1965-05-07,490.00,491.50,485.00,485.00,376000,2.64
1965-05-06,486.50,490.00,486.50,490.00,411200,2.67
1965-05-05,484.50,489.00,484.00,485.00,408000,2.64
1965-05-04,483.50,485.00,480.00,484.50,208000,2.64
1965-05-03,484.00,484.00,481.50,483.50,144000,2.63
1965-04-30,480.00,485.00,480.00,485.00,323200,2.64
1965-04-29,479.50,481.50,479.50,480.00,171200,2.61
1965-04-28,479.00,479.00,477.00,479.00,155200,2.61
1965-04-27,479.00,480.00,478.50,479.00,171200,2.61
1965-04-26,479.75,479.75,477.00,479.00,227200,2.61
1965-04-23,479.50,480.75,479.00,480.25,240000,2.61
1965-04-22,478.50,480.13,478.50,479.50,216000,2.61
1965-04-21,478.00,478.00,475.00,476.50,232000,2.59
1965-04-20,479.00,480.00,476.00,478.50,552000,2.60
1965-04-19,474.50,479.00,474.50,479.00,328000,2.61
1965-04-15,472.50,474.00,468.00,472.00,339200,2.57
1965-04-14,472.00,475.00,468.50,472.50,544000,2.57
1965-04-13,469.50,474.00,468.00,472.00,339200,2.57
1965-04-12,469.50,469.50,466.25,469.50,376000,2.55
1965-04-09,461.50,470.00,461.50,470.00,520000,2.56
1965-04-08,457.00,458.75,457.00,458.00,216000,2.49
1965-04-07,456.50,458.50,456.00,456.00,275200,2.48
1965-04-06,458.00,458.00,456.00,456.50,251200,2.48
1965-04-05,457.50,460.00,457.25,459.50,339200,2.50
1965-04-02,456.00,458.00,456.00,457.50,376000,2.49
1965-04-01,455.00,457.00,455.00,455.75,203200,2.48
1965-03-31,454.75,456.00,454.00,454.25,251200,2.47
1965-03-30,454.75,455.50,452.50,454.75,291200,2.47
1965-03-29,451.00,455.00,451.00,454.75,267200,2.47
1965-03-26,454.50,454.50,449.00,449.00,696000,2.44
1965-03-25,459.00,459.00,454.00,456.00,299200,2.48
1965-03-24,461.25,462.00,459.00,459.00,328000,2.50
1965-03-23,463.00,463.00,461.00,461.25,275200,2.51
1965-03-22,463.00,463.50,460.13,463.50,251200,2.52
1965-03-19,463.50,463.50,462.50,463.00,155200,2.52
1965-03-18,463.50,467.25,463.50,464.50,216000,2.53
1965-03-17,464.00,465.00,461.50,463.00,160000,2.52
1965-03-16,466.00,466.00,462.00,464.00,304000,2.52
1965-03-15,464.50,469.50,463.50,467.25,304000,2.54
1965-03-12,460.25,465.75,460.25,464.50,339200,2.53
1965-03-11,458.50,463.00,458.50,459.50,432000,2.50
1965-03-10,460.13,460.13,457.00,457.00,267200,2.49
1965-03-09,455.00,460.25,455.00,460.25,456000,2.50
1965-03-08,453.50,455.50,453.50,454.25,315200,2.47
1965-03-05,448.75,453.00,448.00,452.00,323200,2.46
1965-03-04,453.50,453.50,448.50,448.75,384000,2.44
1965-03-03,455.50,455.50,451.00,453.50,243200,2.47
1965-03-02,455.25,456.00,453.50,456.00,299200,2.48
1965-03-01,455.75,458.25,455.00,455.25,347200,2.48
1965-02-26,455.00,457.13,455.00,455.75,456000,2.48
1965-02-25,449.50,454.50,449.00,454.50,616000,2.47
1965-02-24,448.50,450.75,448.50,449.50,672000,2.45
1965-02-23,447.75,449.75,447.75,448.00,240000,2.44
1965-02-19,444.50,449.25,444.50,447.50,696000,2.43
1965-02-18,432.50,443.50,432.50,443.50,531200,2.41
1965-02-17,430.00,432.50,425.00,432.50,771200,2.35
1965-02-16,433.00,436.25,429.00,430.00,352000,2.34
1965-02-15,440.50,440.50,432.25,433.00,419200,2.36
1965-02-12,440.00,441.50,439.00,440.88,256000,2.40
1965-02-11,439.50,443.00,439.00,440.00,347200,2.39
1965-02-10,446.50,448.00,437.00,439.50,339200,2.39
1965-02-09,441.00,446.50,440.00,446.50,352000,2.43
1965-02-08,442.00,442.00,439.00,441.00,339200,2.40
1965-02-05,447.00,447.00,444.00,445.50,251200,2.42
1965-02-04,443.75,449.00,443.75,448.75,312000,2.44
1965-02-03,444.00,444.00,442.25,442.25,208000,2.41
1965-02-02,445.50,447.00,443.00,444.50,264000,2.42
1965-02-01,447.50,447.50,445.00,445.50,520000,2.42
1965-01-29,449.00,450.00,447.50,448.50,384000,2.44
1965-01-28,448.50,449.25,447.00,449.00,323200,2.44
1965-01-27,444.00,448.50,444.00,448.50,528000,2.44
1965-01-26,445.50,448.25,442.00,443.25,515200,2.41
1965-01-25,446.00,446.00,443.75,445.50,291200,2.42
1965-01-22,444.00,446.75,444.00,446.75,456000,2.43
1965-01-21,443.00,443.00,440.00,443.00,528000,2.41
1965-01-20,444.00,444.75,443.00,443.75,520000,2.41
1965-01-19,440.25,444.00,437.25,444.00,899200,2.41
1965-01-18,437.25,440.25,437.25,440.25,840000,2.39
1965-01-15,429.00,435.00,429.00,434.75,576000,2.36
1965-01-14,425.00,428.25,425.00,428.00,963200,2.33
1965-01-13,423.25,425.75,423.00,424.00,400000,2.31
1965-01-12,422.25,423.50,421.25,423.25,448000,2.30
1965-01-11,425.00,425.75,421.00,422.25,339200,2.30
1965-01-08,418.50,425.00,418.50,425.00,731200,2.31
1965-01-07,410.50,417.75,410.50,417.75,579200,2.27
1965-01-06,406.00,411.50,406.00,408.75,971200,2.22
1965-01-05,405.13,406.00,404.00,404.13,496000,2.20
1965-01-04,409.50,410.50,405.00,405.13,507200,2.20
1964-12-31,411.25,413.50,409.50,409.50,496000,2.23
1964-12-30,410.50,412.50,410.00,411.25,395200,2.24
1964-12-29,412.75,413.00,410.13,410.50,552000,2.23
1964-12-28,413.50,414.00,411.00,412.75,304000,2.24
1964-12-24,411.50,413.50,411.50,413.50,203200,2.25
1964-12-23,414.00,414.25,411.00,411.00,299200,2.24
1964-12-22,415.00,416.25,414.00,414.00,363200,2.25
1964-12-21,415.00,416.25,415.00,415.00,387200,2.26
1964-12-18,413.75,415.50,413.75,415.00,411200,2.26
1964-12-17,411.00,414.75,410.50,413.00,256000,2.25
1964-12-16,410.63,412.75,410.00,411.00,219200,2.24
1964-12-15,411.00,412.75,408.00,410.63,219200,2.23
1964-12-14,413.25,413.75,411.00,411.00,315200,2.24
1964-12-11,410.75,415.50,410.75,413.25,435200,2.25
1964-12-10,408.25,412.00,408.25,409.00,328000,2.22
1964-12-09,408.00,413.00,407.00,407.13,531200,2.21
1964-12-08,416.50,416.63,408.00,408.00,288000,2.22
1964-12-07,417.00,418.00,416.13,416.50,328000,2.27
1964-12-04,414.50,418.00,414.50,417.00,291200,2.27
1964-12-03,408.00,414.75,408.00,412.50,456000,2.24
1964-12-02,407.50,409.00,407.13,408.00,435200,2.22
1964-12-01,411.50,411.50,407.00,407.50,851200,2.22
1964-11-30,416.50,420.00,412.50,412.50,504000,2.24
1964-11-27,417.00,418.00,413.50,416.50,723200,2.27
1964-11-25,419.00,421.25,417.00,417.00,720000,2.27
1964-11-24,422.00,422.00,419.00,419.00,528000,2.28
1964-11-23,425.75,426.00,422.00,423.00,288000,2.30
1964-11-20,421.00,428.00,421.00,425.75,267200,2.32
1964-11-19,421.00,421.50,418.00,421.00,611200,2.29
1964-11-18,429.00,429.00,421.00,421.00,443200,2.29
1964-11-17,432.00,434.50,430.00,431.00,323200,2.34
1964-11-16,429.00,432.00,429.00,432.00,435200,2.35
1964-11-13,419.50,426.25,419.50,426.25,600000,2.32
1964-11-12,419.00,420.50,419.00,419.50,419200,2.28
1964-11-11,419.00,419.75,418.25,419.00,315200,2.28
1964-11-10,419.00,420.00,418.50,419.00,267200,2.28
1964-11-09,418.50,420.50,418.25,419.00,376000,2.28
1964-11-06,418.75,420.50,418.25,418.50,424000,2.28
1964-11-05,417.25,419.75,417.25,418.75,275200,2.28
1964-11-04,417.00,419.75,417.00,417.00,363200,2.27
1964-11-02,419.75,419.75,417.00,417.00,587200,2.27
1964-10-30,420.50,423.00,419.50,420.00,299200,2.28
1964-10-29,419.00,420.50,418.00,420.50,256000,2.29
1964-10-28,416.50,419.00,416.00,419.00,275200,2.28
1964-10-27,415.13,418.50,415.13,416.50,491200,2.26
1964-10-26,421.38,422.00,415.00,415.00,424000,2.26
1964-10-23,423.00,423.50,421.00,421.38,216000,2.29
1964-10-22,424.50,424.75,423.00,423.00,352000,2.30
1964-10-21,424.25,425.75,423.50,424.50,251200,2.31
1964-10-20,425.50,425.50,422.50,424.25,515200,2.31
1964-10-19,431.00,431.00,427.00,428.00,291200,2.33
1964-10-16,426.25,431.00,426.25,431.00,419200,2.34
1964-10-15,422.00,425.50,420.00,425.50,528000,2.31
1964-10-14,421.00,424.00,420.00,422.00,376000,2.29
1964-10-13,427.00,427.00,421.00,421.00,419200,2.29
1964-10-12,430.50,430.50,428.00,428.00,195200,2.33
1964-10-09,429.25,431.50,429.25,431.00,435200,2.34
1964-10-08,425.50,428.75,425.00,428.50,323200,2.33
1964-10-07,425.00,426.50,423.50,425.50,336000,2.31
1964-10-06,427.00,427.00,424.25,425.00,312000,2.31
1964-10-05,433.00,433.50,430.00,430.25,336000,2.34
1964-10-02,433.75,433.75,427.50,433.00,376000,2.35
1964-10-01,436.50,436.50,434.50,434.75,168000,2.36
1964-09-30,437.50,438.25,436.00,436.50,208000,2.37
1964-09-29,435.50,438.00,435.50,437.50,243200,2.38
1964-09-28,438.75,438.75,435.25,435.25,267200,2.37
1964-09-25,434.00,441.50,434.00,438.75,843200,2.39
1964-09-24,430.00,433.00,430.00,432.00,280000,2.35
1964-09-23,425.50,430.00,425.50,430.00,339200,2.34
1964-09-22,426.50,430.50,425.50,425.50,424000,2.31
1964-09-21,426.50,432.00,426.50,426.50,336000,2.32
1964-09-18,434.00,435.75,423.00,425.50,771200,2.31
1964-09-17,429.00,435.50,429.00,434.00,736000,2.36
1964-09-16,417.50,426.63,417.50,426.63,696000,2.32
1964-09-15,413.25,419.25,413.25,416.50,960000,2.26
1964-09-14,425.25,426.75,412.00,412.00,1032000,2.24
1964-09-11,426.13,429.25,425.00,425.25,803200,2.31
1964-09-10,430.00,430.00,425.00,426.13,1571200,2.32
1964-09-09,440.25,441.75,435.00,435.25,448000,2.37
1964-09-08,444.13,445.75,440.00,440.25,323200,2.39
1964-09-04,444.25,446.00,442.75,444.13,352000,2.41
1964-09-03,442.00,444.50,442.00,444.25,507200,2.42
1964-09-02,441.00,443.50,439.75,442.00,256000,2.40
1964-09-01,440.50,442.50,439.00,441.00,408000,2.40
1964-08-31,437.75,441.50,436.50,440.50,544000,2.40
1964-08-28,432.75,437.75,432.75,437.75,424000,2.38
1964-08-27,428.25,430.75,428.25,430.00,600000,2.34
1964-08-26,428.50,431.00,425.50,427.75,731200,2.33
1964-08-25,435.13,435.13,427.00,428.50,672000,2.33
1964-08-24,439.00,439.75,435.00,435.13,304000,2.37
1964-08-21,434.50,439.75,434.50,439.00,616000,2.39
1964-08-20,442.75,442.75,431.00,434.00,1043200,2.36
1964-08-19,447.75,447.75,443.25,443.50,371200,2.41
1964-08-18,447.50,447.75,447.00,447.75,179200,2.43
1964-08-17,447.50,450.00,447.50,447.50,288000,2.43
1964-08-14,452.50,453.50,447.00,447.00,363200,2.43
1964-08-13,449.00,452.50,449.00,452.50,419200,2.46
1964-08-12,445.50,450.50,444.50,448.50,515200,2.44
1964-08-11,449.00,450.50,445.50,445.50,600000,2.42
1964-08-10,449.00,449.50,448.25,449.00,323200,2.44
1964-08-07,448.25,451.00,448.25,449.00,472000,2.44
1964-08-06,451.00,452.00,444.25,444.75,552000,2.42
1964-08-05,444.25,451.50,442.00,451.00,1203200,2.45
1964-08-04,456.00,456.00,444.25,444.25,1131200,2.42
1964-08-03,462.00,462.00,459.75,459.75,203200,2.50
1964-07-31,461.50,462.75,461.00,462.00,264000,2.51
1964-07-30,464.63,465.00,461.50,461.50,216000,2.51
1964-07-29,461.00,464.63,461.00,464.63,299200,2.53
1964-07-28,461.50,462.25,460.00,460.50,472000,2.50
1964-07-27,463.75,464.50,461.00,461.50,616000,2.51
1964-07-24,468.50,468.50,463.75,463.75,507200,2.52
1964-07-23,471.50,471.50,469.00,470.00,192000,2.55
1964-07-22,472.25,473.50,470.00,471.50,299200,2.56
1964-07-21,474.00,476.50,471.50,472.25,435200,2.57
1964-07-20,479.00,479.00,474.00,474.00,267200,2.58
1964-07-17,479.00,480.25,478.50,479.00,216000,2.60
1964-07-16,477.50,479.50,477.50,479.00,360000,2.60
1964-07-15,472.50,477.25,472.50,477.00,435200,2.59
1964-07-14,481.50,484.00,470.50,472.00,1259200,2.57
1964-07-13,482.50,482.75,480.00,481.50,528000,2.62
1964-07-10,487.75,489.50,482.50,482.50,496000,2.62
1964-07-09,489.00,491.00,487.75,487.75,267200,2.65
1964-07-08,491.00,492.00,488.75,489.00,304000,2.66
1964-07-07,489.25,492.00,489.25,491.00,544000,2.67
1964-07-06,484.00,489.25,484.00,488.00,400000,2.65
1964-07-02,482.25,485.00,482.25,484.00,528000,2.63
1964-07-01,478.75,482.00,478.75,481.00,371200,2.61
1964-06-30,477.25,479.00,477.00,477.00,291200,2.59
1964-06-29,478.00,480.00,477.25,477.25,275200,2.59
1964-06-26,481.00,482.00,478.00,478.00,275200,2.60
1964-06-25,481.25,483.50,480.75,481.00,467200,2.61
1964-06-24,478.75,481.50,477.50,481.25,336000,2.62
1964-06-23,480.75,481.00,477.50,478.75,219200,2.60
1964-06-22,479.50,481.00,478.50,480.75,275200,2.61
1964-06-19,477.50,479.75,476.50,479.50,219200,2.61
1964-06-18,482.00,482.75,477.50,477.50,443200,2.60
1964-06-17,479.75,482.50,479.75,482.00,747200,2.62
1964-06-16,478.00,479.75,478.00,479.25,312000,2.61
1964-06-15,473.50,477.00,473.50,476.00,280000,2.59
1964-06-12,470.00,473.00,470.00,472.50,267200,2.57
1964-06-11,467.00,471.00,466.50,469.00,384000,2.55
1964-06-10,470.00,473.00,467.00,467.00,376000,2.54
1964-06-09,461.50,470.00,461.50,470.00,627200,2.55
1964-06-08,464.00,467.00,461.00,461.00,251200,2.51
1964-06-05,461.75,467.00,461.00,464.00,552000,2.52
1964-06-04,470.00,471.50,461.75,461.75,611200,2.51
1964-06-03,475.50,476.50,470.00,470.00,531200,2.55
1964-06-02,474.00,478.00,474.00,475.50,435200,2.58
1964-06-01,480.00,482.00,473.25,473.25,443200,2.57
1964-05-28,477.00,480.00,477.00,480.00,443200,2.61
1964-05-27,482.00,482.00,476.00,476.50,688000,2.59
1964-05-26,483.50,485.00,479.63,482.00,808000,2.62
1964-05-25,491.00,492.00,483.00,483.50,544000,2.63
1964-05-22,490.00,494.00,490.00,491.00,936000,2.67
1964-05-21,486.00,490.00,486.00,489.00,1104000,2.66
1964-05-20,479.00,485.25,479.00,485.25,1320000,2.64
1964-05-19,473.00,479.00,473.00,478.00,696000,2.60
1964-05-18,475.50,475.50,468.00,473.00,555200,2.57
1964-05-15,584.50,588.75,583.75,587.50,227200,2.55
1964-05-14,586.50,586.50,583.00,584.50,299200,2.54
1964-05-13,586.50,590.75,586.50,587.25,483200,2.55
1964-05-12,584.50,587.00,584.50,586.50,219200,2.55
1964-05-11,584.50,586.75,583.50,584.00,363200,2.54
1964-05-08,583.25,586.00,583.00,584.50,280000,2.54
1964-05-07,584.00,588.50,583.25,583.25,288000,2.54
1964-05-06,584.75,588.75,584.00,584.00,243200,2.54
1964-05-05,584.00,586.00,582.00,584.75,251200,2.54
1964-05-04,581.00,586.00,581.00,584.00,363200,2.54
1964-05-01,571.00,579.50,571.00,579.50,400000,2.52
1964-04-30,576.50,578.00,570.25,570.25,376000,2.48
1964-04-29,583.50,587.00,576.50,576.50,627200,2.51
1964-04-28,581.00,588.00,581.00,583.50,480000,2.54
1964-04-27,583.00,584.75,580.50,581.00,496000,2.53
1964-04-24,584.00,587.00,579.25,583.00,539200,2.53
1964-04-23,594.00,596.00,584.00,584.00,520000,2.54
1964-04-22,590.00,594.00,588.50,594.00,419200,2.58
1964-04-21,582.25,590.00,582.25,590.00,432000,2.56
1964-04-20,585.50,588.00,582.00,582.00,280000,2.53
1964-04-17,583.00,588.50,583.00,585.50,395200,2.55
1964-04-16,584.00,584.50,581.25,582.25,467200,2.53
1964-04-15,586.00,588.00,584.00,584.00,395200,2.54
1964-04-14,590.25,593.00,585.25,586.00,347200,2.55
1964-04-13,596.75,599.50,590.25,590.25,640000,2.57
1964-04-10,586.75,598.00,586.75,596.75,1320000,2.59
1964-04-09,585.25,589.50,585.25,585.25,339200,2.54
1964-04-08,588.25,589.50,584.00,584.50,672000,2.54
1964-04-07,597.00,601.50,588.00,588.25,1096000,2.56
1964-04-06,598.50,600.75,597.00,597.00,731200,2.60
1964-04-03,598.00,600.00,597.00,598.50,915200,2.60
1964-04-02,596.00,599.50,596.00,598.00,568000,2.60
1964-04-01,595.00,597.50,595.00,595.25,720000,2.59
1964-03-31,589.50,594.50,589.50,594.25,1035200,2.58
1964-03-30,588.50,592.75,588.50,589.00,635200,2.56
1964-03-26,586.50,589.50,584.63,588.50,419200,2.56
1964-03-25,583.00,587.25,583.00,586.50,467200,2.55
1964-03-24,581.00,586.00,581.00,582.00,419200,2.53
1964-03-23,574.50,581.00,572.00,580.00,467200,2.52
1964-03-20,577.25,577.75,573.50,574.50,672000,2.50
1964-03-19,579.75,580.00,576.50,577.25,491200,2.51
1964-03-18,583.50,585.50,577.00,579.75,496000,2.52
1964-03-17,584.50,585.00,582.50,583.50,483200,2.54
1964-03-16,587.50,587.50,582.00,584.50,360000,2.54
1964-03-13,588.00,592.00,588.00,588.50,1320000,2.56
1964-03-12,579.00,585.00,579.00,585.00,664000,2.54
1964-03-11,571.00,578.50,571.00,575.25,603200,2.50
1964-03-10,568.00,570.00,565.00,568.50,312000,2.47
1964-03-09,568.00,571.00,567.50,568.00,664000,2.47
1964-03-06,565.00,569.00,565.00,568.00,552000,2.47
1964-03-05,558.00,564.00,557.00,562.50,371200,2.45
1964-03-04,564.00,565.50,556.00,558.00,515200,2.43
1964-03-03,564.50,568.25,562.50,564.00,376000,2.45
1964-03-02,569.00,571.50,564.50,564.50,400000,2.45
1964-02-28,566.50,572.00,563.00,569.00,648000,2.47
1964-02-27,575.50,576.50,565.50,566.50,603200,2.46
1964-02-26,571.00,576.00,571.00,575.50,939200,2.50
1964-02-25,558.50,572.00,558.50,570.00,1024000,2.48
1964-02-24,556.75,559.25,556.75,556.75,448000,2.42
1964-02-20,554.00,556.00,552.00,555.50,288000,2.42
1964-02-19,554.00,556.50,554.00,554.00,219200,2.41
1964-02-18,553.00,556.00,549.50,554.00,611200,2.41
1964-02-17,555.50,559.00,553.00,553.00,696000,2.40
1964-02-14,554.00,557.00,553.00,555.50,603200,2.42
1964-02-13,547.50,554.00,547.50,554.00,843200,2.41
1964-02-12,542.00,546.00,541.00,546.00,432000,2.37
1964-02-11,541.00,544.50,541.00,542.00,555200,2.36
1964-02-10,538.00,542.50,538.00,540.00,627200,2.35
1964-02-07,537.00,539.00,537.00,537.00,760000,2.33
1964-02-06,536.00,539.50,534.00,536.00,603200,2.33
1964-02-05,539.50,540.50,536.00,536.00,435200,2.33
1964-02-04,539.75,539.75,536.00,539.50,339200,2.35
1964-02-03,542.00,546.50,538.50,541.00,616000,2.35
1964-01-31,531.00,542.00,531.00,542.00,640000,2.36
1964-01-30,527.00,533.00,527.00,529.00,480000,2.30
1964-01-29,533.00,533.00,524.00,524.00,816000,2.28
1964-01-28,539.00,539.00,533.50,534.00,552000,2.32
1964-01-27,546.00,549.50,535.50,540.00,568000,2.35
1964-01-24,549.50,550.50,545.00,546.00,568000,2.37
1964-01-23,547.50,552.00,547.50,549.50,720000,2.39
1964-01-22,544.00,551.00,544.00,547.00,947200,2.38
1964-01-21,552.00,557.00,542.00,542.00,2171200,2.36
1964-01-20,553.00,564.00,552.00,552.00,1248000,2.40
1964-01-17,550.00,560.00,549.00,553.00,1259200,2.40
1964-01-16,561.00,567.00,547.00,550.00,1931200,2.39
1964-01-15,543.50,561.00,543.50,561.00,1560000,2.44
1964-01-14,536.00,542.00,535.00,535.00,1032000,2.33
1964-01-13,533.00,542.00,530.00,536.00,1227200,2.33
1964-01-10,528.50,534.00,528.50,533.00,1120000,2.32
1964-01-09,514.00,529.00,514.00,528.50,1235200,2.30
1964-01-08,508.00,516.00,508.00,513.00,675200,2.23
1964-01-07,511.50,516.50,507.50,508.00,587200,2.21
1964-01-06,511.25,518.50,511.25,511.50,699200,2.22
1964-01-03,517.00,521.00,510.00,510.00,1048000,2.22
1964-01-02,510.00,519.00,510.00,517.00,1216000,2.25
1963-12-31,500.50,509.50,500.50,507.00,1739200,2.20
1963-12-30,495.50,500.25,495.50,499.00,1715200,2.17
1963-12-27,493.50,497.75,493.50,493.50,1080000,2.14
1963-12-26,486.00,491.50,486.00,490.50,515200,2.13
1963-12-24,483.50,487.50,483.50,484.50,467200,2.11
1963-12-23,483.50,486.50,482.25,483.00,600000,2.10
1963-12-20,483.00,484.50,478.50,483.50,448000,2.10
1963-12-19,483.50,487.00,482.00,483.00,480000,2.10
1963-12-18,483.50,491.00,483.50,483.50,616000,2.10
1963-12-17,477.50,483.50,477.50,483.50,448000,2.10
1963-12-16,475.50,480.25,475.50,476.00,243200,2.07
1963-12-13,475.25,477.50,473.50,475.25,339200,2.07
1963-12-12,480.00,481.50,475.25,475.25,240000,2.07
1963-12-11,481.00,483.00,480.00,480.00,243200,2.09
1963-12-10,483.00,483.00,480.00,481.00,299200,2.09
1963-12-09,484.50,485.00,480.00,484.00,611200,2.10
1963-12-06,487.50,490.75,483.50,484.50,432000,2.11
1963-12-05,484.50,489.50,484.50,487.50,544000,2.12
1963-12-04,489.25,489.25,483.00,483.00,627200,2.10
1963-12-03,492.00,493.50,487.00,489.50,672000,2.13
1963-12-02,488.00,492.00,488.00,492.00,675200,2.14
1963-11-29,478.00,486.75,477.50,485.25,675200,2.11
1963-11-27,471.25,478.00,470.75,478.00,936000,2.08
1963-11-26,465.25,471.25,464.25,471.25,1056000,2.05
1963-11-22,464.00,470.75,461.00,465.25,795200,2.02
1963-11-21,472.00,474.50,464.00,464.00,912000,2.02
1963-11-20,472.25,480.00,470.50,472.00,928000,2.05
1963-11-19,480.50,483.00,472.25,472.25,640000,2.05
1963-11-18,484.50,484.50,477.50,480.50,424000,2.09
1963-11-15,487.00,488.50,483.25,485.00,435200,2.11
1963-11-14,489.50,491.00,484.50,487.00,640000,2.12
1963-11-13,488.00,492.50,488.00,489.50,648000,2.13
1963-11-12,487.50,493.00,487.50,488.00,875200,2.12
1963-11-11,485.50,489.00,485.50,487.00,400000,2.12
1963-11-08,484.00,487.00,484.00,484.50,520000,2.11
1963-11-07,480.00,485.00,480.00,481.50,448000,2.09
1963-11-06,483.75,483.75,477.00,480.00,976000,2.09
1963-11-04,488.50,491.25,482.25,484.00,539200,2.10
1963-11-01,494.00,495.75,487.25,488.50,640000,2.12
1963-10-31,484.25,494.00,484.00,494.00,707200,2.15
1963-10-30,491.25,491.50,484.25,484.25,747200,2.10
1963-10-29,497.25,500.75,489.00,491.25,1331200,2.13
1963-10-28,496.00,501.75,496.00,497.25,1848000,2.16
1963-10-25,487.25,494.00,487.25,493.50,779200,2.14
1963-10-24,485.00,489.50,485.00,485.00,528000,2.11
1963-10-23,486.00,490.25,483.00,483.00,843200,2.10
1963-10-22,493.00,493.00,484.25,486.00,1728000,2.11
1963-10-21,494.75,498.50,494.00,494.00,880000,2.15
1963-10-18,492.25,495.50,491.00,494.75,760000,2.15
1963-10-17,492.25,496.50,492.25,492.25,1848000,2.14
1963-10-16,478.00,491.00,478.00,490.25,1347200,2.13
1963-10-15,477.25,481.75,477.25,478.00,1480000,2.08
1963-10-14,469.00,476.00,469.00,476.00,1091200,2.07
1963-10-11,465.50,470.88,465.50,469.00,1096000,2.04
1963-10-10,462.50,465.75,460.50,465.50,760000,2.02
1963-10-09,462.50,468.00,461.25,462.50,904000,2.01
1963-10-08,469.50,471.75,462.50,462.50,1955200,2.01
1963-10-07,461.50,469.50,460.00,469.50,1091200,2.04
1963-10-04,460.00,465.00,460.00,461.50,1323200,2.01
1963-10-03,450.00,457.75,450.00,457.00,376000,1.99
1963-10-02,449.75,451.00,448.50,449.25,339200,1.95
1963-10-01,452.00,455.50,449.75,449.75,640000,1.95
1963-09-30,448.50,452.50,447.00,452.00,640000,1.96
1963-09-27,450.25,452.75,447.00,448.50,939200,1.95
1963-09-26,458.00,460.00,450.25,450.25,1659200,1.96
1963-09-25,462.50,469.00,458.00,458.00,2112000,1.99
1963-09-24,455.00,462.75,455.00,462.50,1096000,2.01
1963-09-23,456.50,460.25,454.00,454.50,808000,1.97
1963-09-20,454.25,458.50,454.00,456.50,603200,1.98
1963-09-19,450.13,455.00,450.13,454.25,576000,1.97
1963-09-18,455.13,456.75,447.50,450.00,707200,1.96
1963-09-17,455.00,459.50,455.00,455.13,664000,1.98
1963-09-16,455.50,458.50,455.00,455.00,456000,1.98
1963-09-13,456.50,460.50,455.50,455.50,603200,1.98
1963-09-12,457.00,458.50,454.50,456.50,539200,1.98
1963-09-11,458.00,461.50,457.00,457.00,880000,1.99
1963-09-10,456.50,461.00,456.50,458.00,760000,1.99
1963-09-09,458.50,462.50,455.00,456.50,899200,1.98
1963-09-06,451.50,462.50,451.50,458.50,1899200,1.99
1963-09-05,448.00,452.00,447.00,450.50,576000,1.96
1963-09-04,448.00,452.00,448.00,448.00,867200,1.95
1963-09-03,445.38,451.75,445.38,447.50,816000,1.94
1963-08-30,442.50,445.00,439.50,444.75,672000,1.93
1963-08-29,443.50,447.00,442.50,442.50,544000,1.92
1963-08-28,442.00,448.00,442.00,443.50,627200,1.93
1963-08-27,450.00,450.50,442.00,442.00,555200,1.92
1963-08-26,449.50,451.75,449.50,450.00,371200,1.96
1963-08-23,452.50,454.00,448.00,448.50,435200,1.95
1963-08-22,448.75,452.50,447.50,452.50,491200,1.97
1963-08-21,447.25,450.00,447.25,448.75,280000,1.95
1963-08-20,452.00,454.00,446.50,446.50,480000,1.94
1963-08-19,452.50,455.00,452.00,452.00,304000,1.96
1963-08-16,454.00,457.00,452.50,452.50,432000,1.97
1963-08-15,457.00,459.00,454.00,454.00,875200,1.97
1963-08-14,454.25,459.50,450.50,457.00,1320000,1.99
1963-08-13,446.50,454.50,446.50,454.25,1416000,1.97
1963-08-12,445.00,447.50,445.00,445.50,816000,1.94
1963-08-09,439.00,444.50,438.50,443.50,672000,1.93
1963-08-08,437.13,441.50,434.50,439.00,507200,1.91
1963-08-07,441.75,441.75,437.13,437.13,528000,1.90
1963-08-06,437.75,442.00,436.25,441.75,816000,1.92
1963-08-05,432.00,437.75,431.50,437.75,400000,1.90
1963-08-02,435.00,437.00,432.00,432.00,360000,1.88
1963-08-01,434.50,437.25,430.00,435.00,976000,1.89
1963-07-31,443.00,448.00,434.50,434.50,1139200,1.89
1963-07-30,435.25,443.00,435.25,443.00,1083200,1.92
1963-07-29,432.00,433.50,432.00,433.00,328000,1.88
1963-07-26,429.00,432.00,429.00,431.50,387200,1.87
1963-07-25,428.50,432.00,428.50,429.00,544000,1.86
1963-07-24,426.75,431.00,425.25,428.50,627200,1.86
1963-07-23,428.00,432.50,426.75,426.75,840000,1.85
1963-07-22,429.25,430.50,426.50,428.00,600000,1.86
1963-07-19,429.50,430.50,428.00,429.25,707200,1.86
1963-07-18,433.00,434.75,429.50,429.50,904000,1.87
1963-07-17,435.25,439.50,431.75,433.00,808000,1.88
1963-07-16,432.50,435.75,432.25,435.25,792000,1.89
1963-07-15,431.50,434.00,429.13,432.50,808000,1.88
1963-07-12,434.00,436.50,431.50,431.50,568000,1.87
1963-07-11,437.00,440.00,434.00,434.00,611200,1.89
1963-07-10,440.00,440.00,435.25,437.00,640000,1.90
1963-07-09,436.00,443.25,434.25,440.88,648000,1.92
1963-07-08,444.00,444.00,435.50,436.00,600000,1.89
1963-07-05,442.25,445.00,442.25,445.00,448000,1.93
1963-07-03,439.25,443.00,439.25,441.75,1024000,1.92
1963-07-02,428.50,438.50,428.50,438.50,1168000,1.90
1963-07-01,436.25,436.25,426.00,426.50,1488000,1.85
1963-06-28,435.50,438.25,435.50,436.25,648000,1.90
1963-06-27,438.75,442.25,432.00,434.25,1360000,1.89
1963-06-26,446.75,447.00,438.75,438.75,1240000,1.91
1963-06-25,449.00,454.50,446.00,446.75,672000,1.94
1963-06-24,455.50,457.25,449.00,449.00,779200,1.95
1963-06-21,455.00,456.75,455.00,455.50,544000,1.98
1963-06-20,457.00,457.00,450.25,454.75,1179200,1.98
1963-06-19,458.50,459.75,456.50,457.00,648000,1.99
1963-06-18,459.25,463.50,458.50,458.50,528000,1.99
1963-06-17,463.25,463.50,458.50,459.25,424000,2.00
1963-06-14,463.50,465.75,462.00,463.25,336000,2.01
1963-06-13,468.25,474.00,462.00,463.50,448000,2.01
1963-06-12,465.00,469.50,463.00,468.25,552000,2.03
1963-06-11,463.00,467.75,463.00,465.00,275200,2.02
1963-06-10,468.25,468.25,462.00,462.25,659200,2.01
1963-06-07,470.00,470.50,467.75,468.25,360000,2.03
1963-06-06,470.00,472.00,468.00,470.00,288000,2.04
1963-06-05,474.00,476.00,469.50,470.00,491200,2.04
1963-06-04,473.25,477.25,472.00,474.00,579200,2.06
1963-06-03,477.25,478.75,473.25,473.25,843200,2.06
1963-05-31,472.00,478.50,472.00,477.25,1067200,2.07
1963-05-29,463.00,470.00,463.00,470.00,552000,2.04
1963-05-28,459.75,463.75,459.75,460.00,448000,2.00
1963-05-27,462.50,462.50,458.00,458.00,456000,1.99
1963-05-24,464.50,467.25,462.00,463.00,288000,2.01
1963-05-23,466.00,468.00,464.50,464.50,328000,2.02
1963-05-22,467.00,474.00,465.50,466.00,336000,2.02
1963-05-21,462.75,467.00,462.00,467.00,515200,2.03
1963-05-20,467.00,468.50,462.75,462.75,432000,2.01
1963-05-17,470.00,474.50,466.25,467.00,456000,2.03
1963-05-16,472.00,474.00,469.00,470.00,448000,2.04
1963-05-15,470.50,473.25,470.50,472.00,520000,2.05
1963-05-14,471.25,472.50,469.00,470.50,448000,2.04
1963-05-13,474.75,474.75,470.25,471.25,376000,2.05
1963-05-10,470.50,475.00,467.75,475.00,467200,2.06
1963-05-09,470.00,475.50,470.00,470.50,1120000,2.04
1963-05-08,461.25,470.00,461.25,470.00,736000,2.04
1963-05-07,458.25,462.25,457.50,460.28,539200,2.00
1963-05-06,464.75,464.75,458.25,458.25,587200,1.99
1963-05-03,468.75,468.88,465.50,465.50,304000,2.02
1963-05-02,465.25,469.25,465.25,468.75,363200,2.04
1963-05-01,463.75,468.50,462.25,465.00,600000,2.02
1963-04-30,468.50,471.00,462.00,463.75,867200,2.01
1963-04-29,470.00,474.50,466.50,468.50,520000,2.03
1963-04-26,464.63,470.00,462.50,470.00,635200,2.04
1963-04-25,462.50,465.00,460.00,464.63,696000,2.02
1963-04-24,461.75,466.50,461.75,462.50,851200,2.01
1963-04-23,457.00,461.00,455.50,461.00,840000,2.00
1963-04-22,453.00,459.25,453.00,457.00,1128000,1.98
1963-04-19,443.00,450.00,443.00,450.00,760000,1.95
1963-04-18,440.50,444.00,440.50,440.50,288000,1.91
1963-04-17,442.75,443.75,439.50,440.50,480000,1.91
1963-04-16,446.00,447.25,442.75,442.75,648000,1.92
1963-04-15,446.25,449.00,443.00,446.00,827200,1.94
1963-04-11,442.38,449.50,440.25,446.25,1275200,1.94
1963-04-10,444.75,445.75,437.00,442.38,928000,1.92
1963-04-09,449.63,450.50,443.00,444.75,1235200,1.93
1963-04-08,444.75,450.75,444.75,449.63,1587200,1.95
1963-04-05,429.75,442.00,429.75,442.00,1595200,1.92
1963-04-04,425.00,429.88,425.00,428.88,1296000,1.86
1963-04-03,418.00,422.75,418.00,422.25,515200,1.83
1963-04-02,421.00,422.25,417.50,417.50,555200,1.81
1963-04-01,421.00,421.75,420.25,421.00,675200,1.83
1963-03-29,420.75,422.25,420.00,421.00,480000,1.83
1963-03-28,421.00,423.25,420.00,420.75,819200,1.83
1963-03-27,417.75,421.00,417.75,421.00,843200,1.83
1963-03-26,414.00,418.00,414.00,416.25,808000,1.81
1963-03-25,414.25,415.50,413.50,413.50,480000,1.80
1963-03-22,411.25,414.75,411.00,414.25,424000,1.80
1963-03-21,414.00,415.00,411.00,411.25,792000,1.79
1963-03-20,410.50,415.25,410.50,414.00,491200,1.80
1963-03-19,409.50,411.00,408.50,410.00,408000,1.78
1963-03-18,413.25,415.50,409.25,409.50,459200,1.78
1963-03-15,410.00,413.75,408.50,413.25,507200,1.79
1963-03-14,408.75,413.50,407.50,410.00,587200,1.78
1963-03-13,408.00,410.25,408.00,408.75,456000,1.78
1963-03-12,408.25,409.75,407.25,408.00,347200,1.77
1963-03-11,408.50,410.75,408.00,408.25,483200,1.77
1963-03-08,408.75,409.75,407.00,408.50,395200,1.77
1963-03-07,406.50,409.75,406.50,408.75,720000,1.78
1963-03-06,401.75,404.88,400.25,404.88,419200,1.76
1963-03-05,403.50,403.50,401.50,401.75,456000,1.74
1963-03-04,400.00,404.50,400.00,403.50,747200,1.75
1963-03-01,399.75,403.50,397.25,397.25,1024000,1.73
1963-02-28,405.25,405.50,399.00,399.75,1120000,1.74
1963-02-27,406.75,409.13,405.00,405.25,435200,1.76
1963-02-26,404.00,409.25,402.75,406.75,808000,1.77
1963-02-25,410.00,410.00,404.00,404.00,603200,1.75
1963-02-21,411.00,411.00,406.00,410.25,840000,1.78
1963-02-20,413.50,413.50,409.50,411.00,899200,1.79
1963-02-19,417.88,418.25,414.25,414.50,760000,1.80
1963-02-18,418.75,419.50,417.75,417.88,448000,1.82
1963-02-15,417.75,419.75,417.50,418.75,568000,1.82
1963-02-14,417.63,420.75,417.63,417.75,840000,1.81
1963-02-13,418.50,420.00,417.50,417.50,627200,1.81
1963-02-12,417.75,418.50,413.25,418.50,912000,1.82
1963-02-11,420.00,420.75,417.75,417.75,456000,1.81
1963-02-08,419.00,421.50,418.00,420.00,600000,1.82
1963-02-07,419.00,422.50,419.00,419.00,648000,1.82
1963-02-06,421.00,423.75,418.25,418.25,699200,1.82
1963-02-05,420.25,421.75,417.50,421.00,760000,1.83
1963-02-04,423.75,424.25,419.75,420.25,627200,1.82
1963-02-01,423.75,424.88,423.00,423.75,539200,1.84
1963-01-31,419.50,424.00,418.00,423.75,995200,1.84
1963-01-30,421.75,422.25,418.00,419.50,720000,1.82
1963-01-29,424.50,424.50,421.50,421.75,736000,1.83
1963-01-28,419.75,424.50,419.75,424.50,1587200,1.84
1963-01-25,416.00,418.50,414.00,418.50,696000,1.82
1963-01-24,414.25,418.50,414.00,416.00,928000,1.81
1963-01-23,414.75,416.50,413.50,414.25,659200,1.80
1963-01-22,414.00,418.75,414.00,414.75,928000,1.80
1963-01-21,412.50,414.00,408.50,414.00,875200,1.80
1963-01-18,413.75,415.50,410.50,412.50,851200,1.79
1963-01-17,409.25,414.75,409.25,413.75,1211200,1.80
1963-01-16,414.50,414.50,407.00,408.50,1264000,1.77
1963-01-15,414.25,418.00,412.50,415.00,2080000,1.80
1963-01-14,407.75,414.75,407.75,414.25,2472000,1.80
1963-01-11,406.50,407.75,404.00,407.75,1347200,1.77
1963-01-10,404.75,409.00,404.75,406.50,1547200,1.77
1963-01-09,403.50,407.50,401.25,403.75,1907200,1.75
1963-01-08,397.00,403.50,397.00,403.50,1803200,1.75
1963-01-07,397.00,400.75,393.00,393.75,880000,1.71
1963-01-04,397.00,400.75,397.00,397.00,1536000,1.72
1963-01-03,385.50,396.50,385.50,396.50,1120000,1.72
1963-01-02,390.00,390.00,384.25,384.75,2387200,1.67
1962-12-31,392.50,394.75,389.50,390.00,1048000,1.69
1962-12-28,391.00,393.00,390.50,392.50,579200,1.70
1962-12-27,393.75,395.75,389.50,391.00,784000,1.70
1962-12-26,394.00,397.00,392.25,393.75,723200,1.71
1962-12-24,387.88,394.00,387.88,394.00,675200,1.71
1962-12-21,392.13,393.50,385.25,385.25,899200,1.67
1962-12-20,392.13,397.00,392.13,392.13,1272000,1.70
1962-12-19,382.25,392.50,382.25,392.13,963200,1.70
1962-12-18,385.00,388.25,381.50,382.25,875200,1.66
1962-12-17,389.50,392.00,384.00,385.00,904000,1.67
1962-12-14,388.00,390.75,385.50,389.50,995200,1.69
1962-12-13,393.75,395.75,387.50,388.00,1120000,1.68
1962-12-12,389.50,394.50,389.50,393.75,768000,1.71
1962-12-11,389.00,392.50,386.25,387.50,1128000,1.68
1962-12-10,397.50,400.75,389.00,389.00,1475200,1.69
1962-12-07,398.50,402.75,397.50,397.50,1115200,1.73
1962-12-06,398.75,403.75,398.00,398.50,1384000,1.73
1962-12-05,400.25,406.00,398.75,398.75,2139200,1.73
1962-12-04,392.50,400.88,392.50,400.25,1755200,1.74
1962-12-03,394.50,394.50,390.25,391.50,1288000,1.70
1962-11-30,401.00,401.75,397.25,398.50,1299200,1.73
1962-11-29,397.50,401.00,396.75,401.00,1752000,1.74
1962-11-28,395.50,401.00,395.50,397.50,2656000,1.73
1962-11-27,388.75,395.75,386.50,394.75,1728000,1.71
1962-11-26,388.00,394.75,386.50,388.75,2139200,1.69
1962-11-23,377.25,388.00,375.25,388.00,2763200,1.68
1962-11-21,376.38,379.75,374.50,377.25,1595200,1.64
1962-11-20,374.00,378.38,374.00,376.38,1120000,1.63
1962-11-19,378.50,378.50,372.00,372.00,936000,1.62
1962-11-16,372.50,378.50,369.00,378.50,1499200,1.64
1962-11-15,374.50,379.38,372.50,372.50,2080000,1.62
1962-11-14,367.25,375.50,367.25,374.50,1840000,1.63
1962-11-13,373.50,375.50,366.75,366.75,2112000,1.59
1962-11-12,365.50,374.00,365.50,373.50,2171200,1.62
1962-11-09,357.00,361.50,357.00,361.25,1096000,1.57
1962-11-08,361.25,365.00,355.25,355.25,1272000,1.54
1962-11-07,361.50,366.50,356.00,361.25,1744000,1.57
1962-11-05,359.25,364.25,359.25,361.50,1728000,1.57
1962-11-02,352.00,369.88,347.00,357.25,3131200,1.55
1962-11-01,346.00,352.00,342.00,352.00,1992000,1.53
1962-10-31,351.00,351.00,344.25,346.00,1176000,1.50
1962-10-30,344.50,352.00,341.13,351.75,2643200,1.53
1962-10-29,338.00,344.75,338.00,344.50,3520000,1.50
1962-10-26,337.00,337.00,329.25,331.50,1547200,1.44
1962-10-25,340.00,340.50,332.00,338.50,2675200,1.47
1962-10-24,330.00,340.00,322.00,340.00,3688000,1.48
1962-10-23,343.00,343.00,330.00,330.00,2520000,1.43
1962-10-22,344.88,344.88,338.75,343.00,2739200,1.49
1962-10-19,355.13,356.00,348.00,348.13,2368000,1.51
1962-10-18,361.50,364.00,355.13,355.13,976000,1.54
1962-10-17,357.50,365.00,355.50,361.50,1379200,1.57
1962-10-16,367.00,368.50,357.50,357.50,1259200,1.55
1962-10-15,357.00,367.00,357.00,367.00,928000,1.59
1962-10-12,356.00,356.75,352.00,355.25,1035200,1.54
1962-10-11,359.13,363.50,355.25,356.00,1360000,1.55
1962-10-10,366.25,371.75,357.25,359.13,1811200,1.56
1962-10-09,361.00,367.50,361.00,366.25,1179200,1.59
1962-10-08,360.25,361.50,359.00,359.75,635200,1.56
1962-10-05,357.75,361.88,355.25,360.25,1739200,1.56
1962-10-04,348.50,358.00,347.00,357.75,1299200,1.55
1962-10-03,350.38,356.00,347.00,348.50,1800000,1.51
1962-10-02,343.25,351.25,343.25,350.38,2832000,1.52
1962-10-01,353.50,353.50,340.25,340.38,1848000,1.48
1962-09-28,350.25,356.50,350.25,353.50,1416000,1.53
1962-09-27,355.50,359.75,348.50,350.00,2880000,1.52
1962-09-26,369.25,369.75,355.50,355.50,2051200,1.54
1962-09-25,362.00,369.25,359.00,369.25,2440000,1.60
1962-09-24,372.50,372.50,361.75,362.00,2619200,1.57
1962-09-21,382.50,382.50,375.50,376.75,2136000,1.64
1962-09-20,386.25,389.50,382.25,382.75,880000,1.66
1962-09-19,392.00,393.50,386.25,386.25,1467200,1.68
1962-09-18,395.00,399.88,391.50,392.00,2280000,1.70
1962-09-17,389.00,395.75,389.00,395.00,1456000,1.71
1962-09-14,383.50,389.00,383.00,388.25,1091200,1.69
1962-09-13,383.63,386.50,383.38,383.50,843200,1.66
1962-09-12,382.50,386.50,382.50,383.63,1299200,1.67
1962-09-11,384.25,387.75,381.00,382.00,1539200,1.66
1962-09-10,382.25,386.75,377.50,384.25,1803200,1.67
1962-09-07,388.00,390.88,382.25,382.25,1320000,1.66
1962-09-06,383.00,388.88,381.00,388.00,1811200,1.68
1962-09-05,387.50,392.00,381.50,383.00,2248000,1.66
1962-09-04,396.25,401.50,386.00,387.50,1624000,1.68
1962-08-31,388.50,397.75,388.50,396.25,1227200,1.72
1962-08-30,391.00,394.50,387.00,387.75,947200,1.68
1962-08-29,393.50,396.00,388.25,391.00,2520000,1.70
1962-08-28,407.75,407.75,393.50,393.50,2747200,1.71
1962-08-27,409.00,411.75,407.50,408.00,912000,1.77
1962-08-24,410.50,411.00,407.50,409.00,1248000,1.78
1962-08-23,409.00,414.75,407.25,410.50,2920000,1.78
1962-08-22,393.50,411.50,393.50,409.00,3304000,1.78
1962-08-21,393.75,398.00,392.00,392.75,1296000,1.71
1962-08-20,391.50,397.25,391.50,393.75,1803200,1.71
1962-08-17,386.25,391.50,386.00,389.50,888000,1.69
1962-08-16,386.50,392.75,385.75,386.25,1272000,1.68
1962-08-15,386.50,394.25,386.50,386.50,2344000,1.68
1962-08-14,378.75,386.00,378.13,386.00,1896000,1.68
1962-08-13,376.00,379.75,376.00,378.75,1019200,1.64
1962-08-10,376.50,379.75,375.13,375.75,976000,1.63
1962-08-09,381.50,381.50,375.13,376.50,1288000,1.63
1962-08-08,373.25,383.00,370.50,381.75,1576000,1.66
1962-08-07,379.63,379.63,373.25,373.25,915200,1.62
1962-08-06,385.00,386.50,379.50,380.00,6603200,1.65
1962-08-03,385.75,387.50,382.00,385.00,947200,1.67
1962-08-02,376.50,385.75,376.50,385.75,1488000,1.67
1962-08-01,386.00,386.00,376.25,376.25,1216000,1.63
1962-07-31,387.38,393.50,387.00,387.00,2771200,1.68
1962-07-30,378.25,387.38,378.25,387.38,2848000,1.68
1962-07-27,369.50,375.88,369.25,375.88,947200,1.63
1962-07-26,369.25,373.00,369.25,369.50,947200,1.60
1962-07-25,363.25,368.50,358.75,367.50,1875200,1.60
1962-07-24,371.00,371.00,363.25,363.25,888000,1.58
1962-07-23,372.00,377.00,371.50,373.00,840000,1.62
1962-07-20,368.50,374.00,368.50,372.00,675200,1.61
1962-07-19,367.25,376.00,367.25,367.50,2195200,1.60
1962-07-18,370.13,372.00,362.00,365.25,2435200,1.59
1962-07-17,382.50,384.50,370.00,370.13,1707200,1.61
1962-07-16,376.25,382.50,372.50,382.50,1656000,1.66
1962-07-13,379.00,381.50,372.50,376.25,2104000,1.63
1962-07-12,375.25,389.75,375.25,379.00,3299200,1.65
1962-07-11,358.75,374.50,357.25,374.38,3312000,1.63
1962-07-10,356.25,361.75,356.25,358.75,3048000,1.56
1962-07-09,345.00,350.50,341.00,350.25,1888000,1.52
1962-07-06,346.00,346.00,342.00,345.00,1624000,1.50
1962-07-05,351.50,353.00,348.75,350.00,2016000,1.52
1962-07-03,350.00,353.75,348.00,351.50,2584000,1.53
1962-07-02,339.25,350.00,338.50,350.00,1392000,1.52
1962-06-29,344.00,347.50,338.25,339.25,2824000,1.47
1962-06-28,335.25,348.50,335.25,344.00,4083200,1.49
1962-06-27,320.50,333.00,320.50,333.00,2955200,1.45
1962-06-26,332.50,339.00,320.00,320.00,3227200,1.39
1962-06-25,320.00,336.00,315.50,332.50,3792000,1.44
1962-06-22,315.75,321.50,310.50,320.00,3371200,1.39
1962-06-21,324.00,324.00,315.25,315.75,3707200,1.37
1962-06-20,336.00,342.75,328.00,328.00,3059200,1.42
1962-06-19,329.75,336.00,326.00,336.00,2104000,1.46
1962-06-18,333.50,339.75,317.50,329.75,4768000,1.43
1962-06-15,306.00,334.50,300.50,333.50,6328000,1.45
1962-06-14,322.63,331.75,300.00,306.00,6675200,1.33
1962-06-13,335.13,343.00,322.25,322.63,4384000,1.40
1962-06-12,355.00,355.00,335.13,335.13,3328000,1.45
1962-06-11,371.25,372.00,358.50,359.00,1187200,1.56
1962-06-08,370.25,376.00,370.25,371.25,1168000,1.61
1962-06-07,368.00,374.00,368.00,370.00,1227200,1.61
1962-06-06,364.13,376.00,362.00,365.50,2880000,1.59
1962-06-05,360.00,374.00,353.00,364.13,3160000,1.58
1962-06-04,380.00,380.00,360.00,360.00,1811200,1.56
1962-06-01,391.00,391.00,382.75,385.00,2411200,1.67
1962-05-31,390.00,400.00,390.00,392.50,4128000,1.70
1962-05-29,365.50,387.00,365.50,383.00,3856000,1.66
1962-05-28,397.00,397.00,355.00,361.00,4320000,1.57
1962-05-25,398.00,407.00,388.00,398.50,4299200,1.73
1962-05-24,415.25,426.00,398.00,398.00,4152000,1.73
1962-05-23,435.00,438.00,415.25,415.25,2891200,1.80
1962-05-22,449.50,449.50,435.00,435.00,1000000,1.89
1962-05-21,451.50,451.50,446.00,450.00,395200,1.95
1962-05-18,449.00,451.50,445.50,451.50,731200,1.96
1962-05-17,457.00,457.00,447.00,449.00,971200,1.95
1962-05-16,452.00,459.50,452.00,457.00,880000,1.98
1962-05-15,454.50,463.00,452.00,452.00,1683200,1.96
1962-05-14,446.00,454.50,438.25,454.50,2728000,1.97
1962-05-11,453.00,460.00,444.00,446.00,1896000,1.94
1962-05-10,451.00,459.75,449.00,453.00,1907200,1.97
1962-05-09,459.50,463.75,450.00,451.00,1600000,1.96
1962-05-08,474.63,474.63,459.50,459.50,1032000,1.99
1962-05-07,486.00,489.75,475.25,475.25,827200,2.06
1962-05-04,482.25,486.00,477.50,486.00,779200,2.11
1962-05-03,472.50,484.00,469.00,482.25,1360000,2.09
1962-05-02,470.00,484.00,470.00,472.50,2555200,2.05
1962-05-01,454.00,464.50,430.00,462.00,5315200,2.01
1962-04-30,485.50,490.00,450.00,454.00,2344000,1.97
1962-04-27,499.50,505.00,480.00,485.50,1632000,2.11
1962-04-26,512.00,512.00,499.50,499.50,928000,2.17
1962-04-25,518.00,520.00,512.50,512.50,459200,2.22
1962-04-24,518.50,521.75,517.50,518.00,456000,2.25
1962-04-23,519.00,519.50,516.50,518.50,312000,2.25
1962-04-19,519.00,521.00,517.00,519.00,387200,2.25
1962-04-18,520.00,524.50,518.50,519.00,424000,2.25
1962-04-17,517.50,520.00,515.00,520.00,299200,2.26
1962-04-16,518.00,521.50,512.00,517.50,507200,2.25
1962-04-13,510.50,518.00,510.00,518.00,627200,2.25
1962-04-12,516.00,517.00,510.50,510.50,400000,2.22
1962-04-11,523.00,527.00,516.00,516.00,528000,2.24
1962-04-10,521.00,523.00,518.00,523.00,256000,2.27
1962-04-09,520.50,523.50,517.00,521.00,16000,2.26
1962-04-06,521.00,525.00,517.00,520.50,432000,2.26
1962-04-05,513.00,521.00,513.00,521.00,912000,2.26
1962-04-04,512.50,517.00,510.25,510.25,648000,2.21
1962-04-03,525.00,525.00,507.00,512.50,912000,2.22
1962-04-02,532.50,532.50,525.50,525.50,371200,2.28
1962-03-30,537.00,537.00,530.25,532.75,435200,2.31
1962-03-29,539.50,542.00,538.00,538.00,227200,2.33
1962-03-28,537.00,541.00,537.00,539.50,328000,2.34
1962-03-27,545.50,545.50,536.00,536.50,347200,2.33
1962-03-26,547.00,549.00,546.00,546.75,131200,2.37
1962-03-23,545.50,548.00,545.50,547.00,184000,2.37
1962-03-22,549.00,549.00,545.00,545.00,240000,2.37
1962-03-21,550.50,552.00,549.00,551.00,256000,2.39
1962-03-20,553.00,553.00,550.50,550.50,160000,2.39
1962-03-19,553.50,556.00,553.50,554.00,371200,2.40
1962-03-16,550.00,552.50,550.00,552.50,160000,2.40
1962-03-15,551.00,554.00,550.00,550.00,243200,2.39
1962-03-14,552.00,553.50,550.00,551.00,195200,2.39
1962-03-13,552.50,552.50,550.00,552.00,123200,2.40
1962-03-12,553.00,554.50,551.00,552.50,280000,2.40
1962-03-09,550.00,553.00,550.00,553.00,288000,2.40
1962-03-08,548.25,549.50,545.00,549.50,184000,2.38
1962-03-07,546.50,548.25,545.00,548.25,123200,2.38
1962-03-06,546.00,548.50,545.00,546.50,184000,2.37
1962-03-05,548.00,548.00,544.00,546.00,360000,2.37
1962-03-02,548.00,551.00,548.00,548.00,243200,2.38
1962-03-01,539.00,543.50,539.00,543.50,280000,2.36
1962-02-28,536.00,537.00,533.00,537.00,267200,2.33
1962-02-27,535.00,539.50,532.00,536.00,347200,2.33
1962-02-26,537.00,537.50,534.00,535.00,299200,2.32
1962-02-23,536.00,538.00,536.00,537.00,288000,2.33
1962-02-21,539.25,543.00,535.25,535.25,363200,2.32
1962-02-20,539.25,542.00,539.25,539.25,288000,2.34
1962-02-19,544.50,547.00,538.00,539.00,280000,2.34
1962-02-16,545.00,547.00,544.50,544.50,219200,2.36
1962-02-15,547.00,547.00,544.50,545.00,227200,2.37
1962-02-14,548.00,550.00,546.00,547.00,208000,2.37
1962-02-13,557.00,557.50,548.00,548.00,256000,2.38
1962-02-12,556.50,561.00,556.00,557.00,280000,2.42
1962-02-09,552.50,556.50,550.00,556.50,432000,2.42
1962-02-08,552.00,555.00,552.00,552.50,16000,2.40
1962-02-07,552.00,555.00,552.00,552.00,251200,2.40
1962-02-06,551.00,552.00,549.00,551.50,256000,2.39
1962-02-05,558.00,558.00,548.00,551.00,312000,2.39
1962-02-02,554.50,558.00,552.00,558.00,507200,2.42
1962-02-01,547.50,556.00,547.50,554.50,640000,2.41
1962-01-31,530.50,542.00,530.50,542.00,760000,2.35
1962-01-30,532.00,535.00,525.25,525.25,736000,2.28
1962-01-29,541.25,545.00,532.00,532.00,579200,2.31
1962-01-26,544.00,546.00,541.00,541.25,243200,2.35
1962-01-25,550.00,554.50,543.00,544.00,315200,2.36
1962-01-24,547.00,550.00,544.25,550.00,408000,2.39
1962-01-23,552.25,553.00,546.00,547.00,371200,2.37
1962-01-22,553.50,559.00,552.00,552.50,275200,2.40
1962-01-19,553.00,554.50,547.00,553.50,400000,2.40
1962-01-18,553.00,558.50,553.00,553.00,371200,2.40
1962-01-17,558.00,558.00,550.00,551.50,419200,2.39
1962-01-16,566.00,566.00,560.50,560.50,251200,2.43
1962-01-15,566.00,567.75,566.00,566.50,251200,2.46
1962-01-12,564.00,568.00,564.00,564.00,435200,2.45
1962-01-11,558.50,563.00,558.50,563.00,315200,2.44
1962-01-10,557.00,559.50,557.00,557.00,299200,2.42
1962-01-09,552.00,563.00,552.00,556.00,491200,2.41
1962-01-08,559.50,559.50,545.00,549.50,544000,2.38
1962-01-05,570.50,570.50,559.00,560.00,363200,2.43
1962-01-04,577.00,577.00,571.00,571.25,256000,2.48
1962-01-03,572.00,577.00,572.00,577.00,288000,2.50
1962-01-02,578.50,578.50,572.00,572.00,387200,2.48