Skip to content

Instantly share code, notes, and snippets.

@chrtze
Last active June 19, 2021 14:08
Show Gist options
  • Star 1 You must be signed in to star a gist
  • Fork 4 You must be signed in to fork a gist
  • Save chrtze/51fa6bb4025ba9c7c2b3 to your computer and use it in GitHub Desktop.
Save chrtze/51fa6bb4025ba9c7c2b3 to your computer and use it in GitHub Desktop.
logstash example
Date Open High Low Close Volume Adj Close
2015-04-02 125.03 125.56 124.19 125.32 32120700 125.32
2015-04-01 124.82 125.12 123.10 124.25 40359200 124.25
2015-03-31 126.09 126.49 124.36 124.43 41852400 124.43
2015-03-30 124.05 126.40 124.00 126.37 46906700 126.37
2015-03-27 124.57 124.70 122.91 123.25 39395000 123.25
2015-03-26 122.76 124.88 122.60 124.24 47388100 124.24
2015-03-25 126.54 126.82 123.38 123.38 51106600 123.38
2015-03-24 127.23 128.04 126.56 126.69 32713000 126.69
2015-03-23 127.12 127.85 126.52 127.21 36761000 127.21
2015-03-20 128.25 128.40 125.16 125.90 67941100 125.90
2015-03-19 128.75 129.25 127.40 127.50 45611100 127.50
2015-03-18 127.00 129.16 126.37 128.47 65059700 128.47
2015-03-17 125.90 127.32 125.65 127.04 50839200 127.04
2015-03-16 123.88 124.95 122.87 124.95 35507400 124.95
2015-03-13 124.40 125.40 122.58 123.59 51675300 123.59
2015-03-12 122.31 124.90 121.63 124.45 48145700 124.45
2015-03-11 124.75 124.77 122.11 122.24 68582700 122.24
2015-03-10 126.41 127.22 123.80 124.51 68240700 124.51
2015-03-09 127.96 129.57 125.06 127.14 88347500 127.14
2015-03-06 128.40 129.37 126.26 126.60 72225800 126.60
2015-03-05 128.58 128.75 125.76 126.41 56004600 126.41
2015-03-04 129.10 129.56 128.32 128.54 30977700 128.54
2015-03-03 128.96 129.52 128.09 129.36 37816300 129.36
2015-03-02 129.25 130.28 128.30 129.09 48096700 129.09
2015-02-27 130.00 130.57 128.24 128.46 62014800 128.46
2015-02-26 128.79 130.87 126.61 130.42 91287500 130.42
2015-02-25 131.56 131.60 128.15 128.79 74711700 128.79
2015-02-24 132.94 133.60 131.17 132.17 69228100 132.17
2015-02-23 130.02 133.00 129.66 133.00 70974100 133.00
2015-02-20 128.62 129.50 128.05 129.50 48948400 129.50
2015-02-19 128.48 129.03 128.33 128.45 37362400 128.45
2015-02-18 127.63 128.78 127.45 128.72 44891700 128.72
2015-02-17 127.49 128.88 126.92 127.83 63152400 127.83
2015-02-13 127.28 127.28 125.65 127.08 54272200 127.08
2015-02-12 126.06 127.48 125.57 126.46 74474500 126.46
2015-02-11 122.77 124.92 122.50 124.88 73561800 124.88
2015-02-10 120.17 122.15 120.16 122.02 62008500 122.02
2015-02-09 118.55 119.84 118.43 119.72 38889800 119.72
2015-02-06 120.02 120.25 118.45 118.93 43372000 118.93
2015-02-05 120.02 120.23 119.25 119.94 42246200 119.94
2015-02-04 118.50 120.51 118.31 119.56 70149700 119.09
2015-02-03 118.50 119.09 117.61 118.65 51915700 118.18
2015-02-02 118.05 119.17 116.08 118.63 62739100 118.16
2015-01-30 118.40 120.00 116.85 117.16 83745500 116.70
2015-01-29 116.32 119.19 115.56 118.90 84436400 118.43
2015-01-28 117.63 118.12 115.31 115.31 146477100 114.86
2015-01-27 112.42 112.48 109.03 109.14 95568700 108.71
2015-01-26 113.74 114.36 112.80 113.10 55615000 112.66
2015-01-23 112.30 113.75 111.53 112.98 46464800 112.54
2015-01-22 110.26 112.47 109.72 112.40 53796400 111.96
2015-01-21 108.95 111.06 108.27 109.55 48575900 109.12
2015-01-20 107.84 108.97 106.50 108.72 49899900 108.29
2015-01-16 107.03 107.58 105.20 105.99 78513300 105.57
2015-01-15 110.00 110.06 106.66 106.82 60014000 106.40
2015-01-14 109.04 110.49 108.50 109.80 48956600 109.37
2015-01-13 111.43 112.80 108.91 110.22 67091900 109.79
2015-01-12 112.60 112.63 108.80 109.25 49650800 108.82
2015-01-09 112.67 113.25 110.21 112.01 53699500 111.57
2015-01-08 109.23 112.15 108.70 111.89 59364500 111.45
2015-01-07 107.20 108.20 106.70 107.75 40105900 107.33
2015-01-06 106.54 107.43 104.63 106.26 65797100 105.84
2015-01-05 108.29 108.65 105.41 106.25 64285500 105.83
2015-01-02 111.39 111.44 107.35 109.33 53204600 108.90
2014-12-31 112.82 113.13 110.21 110.38 41403400 109.95
2014-12-30 113.64 113.92 112.11 112.52 29881500 112.08
2014-12-29 113.79 114.77 113.70 113.91 27598900 113.46
2014-12-26 112.10 114.52 112.01 113.99 33721000 113.54
2014-12-24 112.58 112.71 112.01 112.01 14479600 111.57
2014-12-23 113.23 113.33 112.46 112.54 26028400 112.10
2014-12-22 112.16 113.49 111.97 112.94 45167500 112.50
2014-12-19 112.26 113.24 111.66 111.78 88429800 111.34
2014-12-18 111.87 112.65 110.66 112.65 59006200 112.21
2014-12-17 107.12 109.84 106.82 109.41 53411800 108.98
2014-12-16 106.37 110.16 106.26 106.75 60790700 106.33
2014-12-15 110.70 111.60 106.35 108.23 67218100 107.80
2014-12-12 110.46 111.87 109.58 109.73 56028100 109.30
2014-12-11 112.26 113.80 111.34 111.62 41401700 111.18
2014-12-10 114.41 114.85 111.54 111.95 44565300 111.51
2014-12-09 110.19 114.30 109.35 114.12 60208000 113.67
2014-12-08 114.10 114.65 111.62 112.40 57664900 111.96
2014-12-05 115.99 116.08 114.64 115.00 38318900 114.55
2014-12-04 115.77 117.20 115.29 115.49 42044500 115.04
2014-12-03 115.75 116.35 115.11 115.93 43063400 115.47
2014-12-02 113.50 115.75 112.75 114.63 59075100 114.18
2014-12-01 118.81 119.25 111.27 115.07 83814000 114.62
2014-11-28 119.27 119.40 118.05 118.93 24814400 118.46
2014-11-26 117.94 119.10 117.83 119.00 40768300 118.53
2014-11-25 119.07 119.75 117.45 117.60 68840400 117.14
2014-11-24 116.85 118.77 116.62 118.63 47450800 118.16
2014-11-21 117.51 117.57 116.03 116.47 57179300 116.01
2014-11-20 114.91 116.86 114.85 116.31 43395500 115.85
2014-11-19 115.44 115.74 113.80 114.67 41869200 114.22
2014-11-18 113.94 115.69 113.89 115.47 44224000 115.02
2014-11-17 114.27 117.28 113.30 113.99 46746700 113.54
2014-11-14 113.15 114.19 113.05 114.18 44063600 113.73
2014-11-13 111.80 113.45 111.60 112.82 59522900 112.38
2014-11-12 109.38 111.43 109.37 111.25 46942400 110.81
2014-11-11 108.70 109.75 108.40 109.70 27442300 109.27
2014-11-10 109.02 109.33 108.67 108.83 27195500 108.40
2014-11-07 108.75 109.32 108.55 109.01 33691500 108.58
2014-11-06 108.60 108.79 107.80 108.70 34968500 108.27
2014-11-05 109.10 109.30 108.13 108.86 37435900 107.96
2014-11-04 109.36 109.49 107.72 108.60 41574400 107.71
2014-11-03 108.22 110.30 108.01 109.40 52282600 108.50
2014-10-31 108.01 108.04 107.21 108.00 44639300 107.11
2014-10-30 106.96 107.35 105.90 106.98 40654800 106.10
2014-10-29 106.65 107.37 106.36 107.34 52687900 106.46
2014-10-28 105.40 106.74 105.35 106.74 47939900 105.86
2014-10-27 104.85 105.48 104.70 105.11 34187700 104.24
2014-10-24 105.18 105.49 104.53 105.22 47053900 104.35
2014-10-23 104.08 105.05 103.63 104.83 71074700 103.97
2014-10-22 102.84 104.11 102.60 102.99 68263100 102.14
2014-10-21 103.02 103.02 101.27 102.47 94623900 101.63
2014-10-20 98.32 99.96 98.22 99.76 77517300 98.94
2014-10-17 97.50 99.00 96.81 97.67 68179700 96.87
2014-10-16 95.55 97.72 95.41 96.26 72154500 95.47
2014-10-15 97.97 99.15 95.18 97.54 100933600 96.74
2014-10-14 100.39 100.52 98.57 98.75 63688600 97.94
2014-10-13 101.33 101.78 99.81 99.81 53583400 98.99
2014-10-10 100.69 102.03 100.30 100.73 66331600 99.90
2014-10-09 101.54 102.38 100.61 101.02 77376500 100.19
2014-10-08 98.76 101.11 98.31 100.80 57404700 99.97
2014-10-07 99.43 100.12 98.73 98.75 42094200 97.94
2014-10-06 99.95 100.65 99.42 99.62 37051200 98.80
2014-10-03 99.44 100.21 99.04 99.62 43469600 98.80
2014-10-02 99.27 100.22 98.04 99.90 47757800 99.08
2014-10-01 100.59 100.69 98.70 99.18 51491300 98.36
2014-09-30 100.81 101.54 100.53 100.75 55264100 99.92
2014-09-29 98.65 100.44 98.63 100.11 49766300 99.29
2014-09-26 98.53 100.75 98.40 100.75 62370500 99.92
2014-09-25 100.51 100.71 97.72 97.87 100092000 97.06
2014-09-24 102.16 102.85 101.20 101.75 60171800 100.91
2014-09-23 100.60 102.94 100.54 102.64 63402200 101.80
2014-09-22 101.80 102.14 100.58 101.06 52788400 100.23
2014-09-19 102.29 102.35 100.50 100.96 70902400 100.13
2014-09-18 101.93 102.35 101.56 101.79 37299400 100.95
2014-09-17 101.27 101.80 100.59 101.58 60926500 100.74
2014-09-16 99.80 101.26 98.89 100.86 66908100 100.03
2014-09-15 102.81 103.05 101.44 101.63 61316500 100.79
2014-09-12 101.21 102.19 101.08 101.66 64096900 100.82
2014-09-11 100.41 101.44 99.62 101.43 62353100 100.60
2014-09-10 98.01 101.11 97.76 101.00 100869600 100.17
2014-09-09 99.08 103.08 96.14 97.99 189846300 97.18
2014-09-08 99.30 99.31 98.05 98.36 46356700 97.55
2014-09-05 98.80 99.39 98.31 98.97 58457000 98.16
2014-09-04 98.85 100.09 97.79 98.12 85718000 97.31
2014-09-03 103.10 103.20 98.58 98.94 125421000 98.13
2014-09-02 103.06 103.74 102.72 103.30 53564000 102.45
2014-08-29 102.86 102.90 102.20 102.50 44595000 101.66
2014-08-28 101.59 102.78 101.56 102.25 68460000 101.41
2014-08-27 101.02 102.57 100.70 102.13 52369000 101.29
2014-08-26 101.42 101.50 100.86 100.89 33152000 100.06
2014-08-25 101.79 102.17 101.28 101.54 40270000 100.70
2014-08-22 100.29 101.47 100.19 101.32 44184000 100.49
2014-08-21 100.57 100.94 100.11 100.58 33478000 99.75
2014-08-20 100.44 101.09 99.95 100.57 52699000 99.74
2014-08-19 99.41 100.68 99.32 100.53 69399000 99.70
2014-08-18 98.49 99.37 97.98 99.16 47572000 98.34
2014-08-15 97.90 98.19 96.86 97.98 48951000 97.17
2014-08-14 97.33 97.57 96.80 97.50 28116000 96.70
2014-08-13 96.15 97.24 96.04 97.24 31916000 96.44
2014-08-12 96.04 96.88 95.61 95.97 33795000 95.18
2014-08-11 95.27 96.08 94.84 95.99 36585000 95.20
2014-08-08 94.26 94.82 93.28 94.74 41865000 93.96
2014-08-07 94.93 95.95 94.10 94.48 46711000 93.70
2014-08-06 94.75 95.48 94.71 94.96 38558000 93.71
2014-08-05 95.36 95.68 94.36 95.12 55933000 93.87
2014-08-04 96.37 96.58 95.17 95.59 39958000 94.33
2014-08-01 94.90 96.62 94.81 96.13 48511000 94.87
2014-07-31 97.16 97.45 95.33 95.60 56843000 94.34
2014-07-30 98.44 98.70 97.67 98.15 33010000 96.86
2014-07-29 99.33 99.44 98.25 98.38 43143000 97.09
2014-07-28 97.82 99.24 97.55 99.02 55318000 97.72
2014-07-25 96.85 97.84 96.64 97.67 43469000 96.39
2014-07-24 97.04 97.32 96.42 97.03 45729000 95.75
2014-07-23 95.42 97.88 95.17 97.19 92918000 95.91
2014-07-22 94.68 94.89 94.12 94.72 55197000 93.48
2014-07-21 94.99 95.00 93.72 93.94 39079000 92.71
2014-07-18 93.62 94.74 93.02 94.43 49988000 93.19
2014-07-17 95.03 95.28 92.57 93.09 57298000 91.87
2014-07-16 96.97 97.10 94.74 94.78 53502000 93.53
2014-07-15 96.80 96.85 95.03 95.32 45477900 94.07
2014-07-14 95.86 96.89 95.65 96.45 42810000 95.18
2014-07-11 95.36 95.89 94.86 95.22 34018000 93.97
2014-07-10 93.76 95.55 93.52 95.04 39686000 93.79
2014-07-09 95.44 95.95 94.76 95.39 36436000 94.14
2014-07-08 96.27 96.80 93.92 95.35 65222000 94.10
2014-07-07 94.14 95.99 94.10 95.97 56468000 94.71
2014-07-03 93.67 94.10 93.20 94.03 22891800 92.79
2014-07-02 93.87 94.06 93.09 93.48 28465000 92.25
2014-07-01 93.52 94.07 93.13 93.52 38223000 92.29
2014-06-30 92.10 93.73 92.09 92.93 49589000 91.71
2014-06-27 90.82 92.00 90.77 91.98 64029000 90.77
2014-06-26 90.37 91.05 89.80 90.90 32629000 89.71
2014-06-25 90.21 90.70 89.65 90.36 36869000 89.17
2014-06-24 90.75 91.74 90.19 90.28 39036000 89.09
2014-06-23 91.32 91.62 90.60 90.83 43694000 89.64
2014-06-20 91.85 92.55 90.90 90.91 100898000 89.72
2014-06-19 92.29 92.30 91.34 91.86 35528000 90.65
2014-06-18 92.27 92.29 91.35 92.18 33514000 90.97
2014-06-17 92.31 92.70 91.80 92.08 29726000 90.87
2014-06-16 91.51 92.75 91.45 92.20 35561000 90.99
2014-06-13 92.20 92.44 90.88 91.28 54525000 90.08
2014-06-12 94.04 94.12 91.90 92.29 54749000 91.08
2014-06-11 94.13 94.76 93.47 93.86 45681000 92.63
2014-06-10 94.73 95.05 93.57 94.25 62777000 93.01
2014-06-09 92.70 93.88 91.75 93.70 75415000 92.47
2014-06-06 649.90 651.26 644.47 645.57 87484600 91.01
2014-06-05 646.20 649.37 642.61 647.35 75951400 91.26
2014-06-04 637.44 647.89 636.11 644.82 83870500 90.91
2014-06-03 628.46 638.74 628.25 637.54 73177300 89.88
2014-06-02 633.96 634.83 622.50 628.65 92337700 88.63
2014-05-30 637.98 644.17 628.90 633.00 141005200 89.24
2014-05-29 627.85 636.87 627.77 635.38 94118500 89.58
2014-05-28 626.02 629.83 623.78 624.01 78870400 87.97
2014-05-27 615.88 625.86 615.63 625.63 87216500 88.20
2014-05-23 607.25 614.73 606.47 614.13 58052400 86.58
2014-05-22 606.60 609.85 604.10 607.27 50190000 85.61
2014-05-21 603.83 606.70 602.06 606.31 49214900 85.48
2014-05-20 604.51 606.40 600.73 604.71 58709000 85.25
2014-05-19 597.85 607.33 597.33 604.59 79438800 85.24
2014-05-16 588.63 597.53 585.40 597.51 69064100 84.24
2014-05-15 594.70 596.60 588.04 588.82 57711500 83.01
2014-05-14 592.43 597.40 591.74 593.87 41601000 83.72
2014-05-13 592.00 594.54 590.70 593.76 39934300 83.71
2014-05-12 587.49 593.66 587.40 592.83 53302200 83.58
2014-05-09 584.54 586.25 580.33 585.54 72899400 82.55
2014-05-08 588.25 594.41 586.40 587.99 57574300 82.89
2014-05-07 595.25 597.29 587.73 592.33 70716100 83.04
2014-05-06 601.80 604.41 594.41 594.41 93641100 83.33
2014-05-05 590.14 601.00 590.00 600.96 71766800 84.25
2014-05-02 592.34 594.20 589.71 592.58 47878600 83.08
2014-05-01 592.00 594.80 586.36 591.48 61012000 82.92
2014-04-30 592.64 599.43 589.80 590.09 114160200 82.73
2014-04-29 593.74 595.98 589.51 592.33 84344400 83.04
2014-04-28 572.80 595.75 572.55 594.09 167371400 83.29
2014-04-25 564.53 571.99 563.96 571.94 97568800 80.18
2014-04-24 568.21 570.00 560.73 567.77 189977900 79.60
2014-04-23 529.06 531.13 524.45 524.75 98735000 73.57
2014-04-22 528.31 531.83 526.50 531.70 50640800 74.54
2014-04-21 525.34 532.14 523.96 531.17 45637200 74.47
2014-04-17 520.00 527.76 519.20 524.94 71083600 73.59
2014-04-16 518.05 521.09 514.14 519.01 53691400 72.76
2014-04-15 520.27 521.64 511.33 517.96 66622500 72.62
2014-04-14 521.90 522.16 517.21 521.68 51418500 73.14
2014-04-11 519.00 522.83 517.14 519.61 67929400 72.85
2014-04-10 530.68 532.24 523.17 523.48 59913000 73.39
2014-04-09 522.64 530.49 522.02 530.32 51542400 74.35
2014-04-08 525.19 526.12 518.70 523.44 60972100 73.38
2014-04-07 528.02 530.90 521.89 523.47 72462600 73.39
2014-04-04 539.81 540.00 530.58 531.82 68812800 74.56
2014-04-03 541.39 542.50 537.64 538.79 40586000 75.54
2014-04-02 542.38 543.48 540.26 542.55 45105200 76.06
2014-04-01 537.76 541.87 536.77 541.65 50190000 75.94
2014-03-31 539.23 540.81 535.93 536.74 42167300 75.25
2014-03-28 538.32 538.94 534.25 536.86 50141000 75.27
2014-03-27 540.02 541.50 535.12 537.46 55507900 75.35
2014-03-26 546.52 549.00 538.86 539.78 74942000 75.68
2014-03-25 541.50 545.75 539.59 544.99 70573300 76.41
2014-03-24 538.42 540.50 535.06 539.19 88925200 75.59
2014-03-21 531.93 533.75 526.33 532.87 93511600 74.71
2014-03-20 529.89 532.67 527.35 528.70 52099600 74.12
2014-03-19 532.26 536.24 529.00 531.26 56189000 74.48
2014-03-18 525.90 531.97 525.20 531.40 52411800 74.50
2014-03-17 527.70 529.97 525.85 526.74 49886200 73.85
2014-03-14 528.79 530.89 523.00 524.69 59299800 73.56
2014-03-13 537.44 539.66 529.16 530.65 64435700 74.40
2014-03-12 534.51 537.35 532.00 536.61 49831600 75.23
2014-03-11 535.45 538.74 532.59 536.09 69806100 75.16
2014-03-10 528.36 533.33 528.34 530.92 44646000 74.43
2014-03-07 531.09 531.98 526.05 530.44 55182400 74.37
2014-03-06 532.79 534.44 528.10 530.75 46372200 74.41
2014-03-05 530.92 534.75 529.13 532.36 50015700 74.64
2014-03-04 531.00 532.64 527.77 531.24 64785000 74.48
2014-03-03 523.42 530.65 522.81 527.76 59695300 73.99
2014-02-28 529.08 532.75 522.12 526.24 92992200 73.78
2014-02-27 517.14 528.78 516.05 527.67 75470500 73.98
2014-02-26 523.61 525.00 515.60 517.35 69054300 72.53
2014-02-25 529.38 529.57 521.00 522.06 57988000 73.19
2014-02-24 523.15 529.92 522.42 527.55 72227400 73.96
2014-02-21 532.79 534.57 524.60 525.25 69696200 73.64
2014-02-20 532.99 537.00 529.00 531.15 76464500 74.47
2014-02-19 544.75 546.89 534.35 537.37 78442000 75.34
2014-02-18 546.00 551.19 545.61 545.99 65062900 76.55
2014-02-14 542.47 545.98 541.21 543.99 68231100 76.27
2014-02-13 534.66 544.85 534.20 544.43 76849500 76.33
2014-02-12 536.95 539.56 533.24 535.92 77025200 75.13
2014-02-11 530.61 537.75 529.50 535.96 70564200 75.14
2014-02-10 518.66 531.99 518.00 528.99 86389800 74.16
2014-02-07 521.38 522.93 517.38 519.68 92570100 72.86
2014-02-06 510.06 513.50 507.81 512.51 64441300 71.85
2014-02-05 506.56 515.28 506.25 512.59 82086200 71.44
2014-02-04 505.85 509.46 502.76 508.79 94170300 70.91
2014-02-03 502.61 507.73 499.30 501.53 100366000 69.89
2014-01-31 495.18 501.53 493.55 500.60 116199300 69.76
2014-01-30 502.54 506.50 496.70 499.78 169625400 69.65
2014-01-29 503.95 507.37 498.62 500.75 125702500 69.79
2014-01-28 508.76 515.00 502.07 506.50 266380800 70.59
2014-01-27 550.07 554.80 545.75 550.50 138719700 76.72
2014-01-24 554.00 555.62 544.75 546.07 107338700 76.10
2014-01-23 549.94 556.50 544.81 556.18 100809800 77.51
2014-01-22 550.91 557.29 547.81 551.51 94996300 76.86
2014-01-21 540.99 550.07 540.42 549.07 82131700 76.52
2014-01-17 551.48 552.07 539.90 540.67 106684900 75.35
2014-01-16 554.90 556.85 551.68 554.25 57319500 77.24
2014-01-15 553.52 560.20 551.66 557.36 97909700 77.68
2014-01-14 538.22 546.73 537.66 546.39 83140400 76.15
2014-01-13 529.91 542.50 529.88 535.73 94623200 74.66
2014-01-10 539.83 540.80 531.11 532.94 76244000 74.27
2014-01-09 546.80 546.86 535.35 536.52 69787200 74.77
2014-01-08 538.81 545.56 538.69 543.46 64632400 75.74
2014-01-07 544.32 545.96 537.92 540.04 79302300 75.26
2014-01-06 537.45 546.80 533.60 543.93 103152700 75.80
2014-01-03 552.86 553.70 540.43 540.98 98116900 75.39
2014-01-02 555.68 557.03 552.02 553.13 58671200 77.09
2013-12-31 554.17 561.28 554.00 561.02 55771100 78.19
2013-12-30 557.46 560.09 552.32 554.52 63407400 77.28
2013-12-27 563.82 564.41 559.50 560.09 56471100 78.06
2013-12-26 568.10 569.50 563.38 563.90 51002000 78.59
2013-12-24 569.89 571.88 566.03 567.67 41888700 79.11
2013-12-23 568.00 570.72 562.76 570.09 125326600 79.45
2013-12-20 545.43 551.61 544.82 549.02 109103400 76.51
2013-12-19 549.50 550.00 543.73 544.46 80077200 75.88
2013-12-18 549.70 551.45 538.80 550.77 141465800 76.76
2013-12-17 555.81 559.44 553.38 554.99 57475600 77.34
2013-12-16 555.02 562.64 555.01 557.50 70648200 77.69
2013-12-13 562.85 562.88 553.67 554.43 83205500 77.27
2013-12-12 562.14 565.34 560.03 560.54 65572500 78.12
2013-12-11 567.00 570.97 559.69 561.36 89929700 78.23
2013-12-10 563.58 567.88 561.20 565.55 69567400 78.82
2013-12-09 560.90 569.58 560.90 566.43 80123400 78.94
2013-12-06 565.79 566.75 559.57 560.02 86088100 78.05
2013-12-05 572.65 575.14 566.41 567.90 111895000 79.14
2013-12-04 565.50 569.19 560.82 565.00 94452400 78.74
2013-12-03 558.30 566.38 557.68 566.32 112742000 78.92
2013-12-02 558.00 564.33 550.82 551.23 118136200 76.82
2013-11-29 549.48 558.33 547.81 556.07 79531900 77.50
2013-11-27 536.31 546.00 533.40 545.96 90862100 76.09
2013-11-26 524.12 536.14 524.00 533.40 100345700 74.34
2013-11-25 521.02 525.87 521.00 523.74 57327900 72.99
2013-11-22 519.52 522.16 518.53 519.80 55931400 72.44
2013-11-21 517.60 521.21 513.67 521.14 65506700 72.63
2013-11-20 519.23 520.42 514.33 515.00 48479200 71.77
2013-11-19 519.03 523.38 517.97 519.55 52234700 72.41
2013-11-18 524.99 527.19 518.20 518.63 61236000 72.28
2013-11-15 526.58 529.09 524.49 524.99 79480100 73.16
2013-11-14 522.81 529.28 521.87 528.16 70604800 73.61
2013-11-13 518.00 522.25 516.96 520.63 49305200 72.56
2013-11-12 517.67 523.92 517.00 520.01 51069200 72.47
2013-11-11 519.99 521.67 514.41 519.05 56863100 72.34
2013-11-08 514.58 521.13 512.59 520.56 69829200 72.55
2013-11-07 519.58 523.19 512.38 512.49 65655100 71.42
2013-11-06 524.15 524.86 518.20 520.92 55843900 72.60
2013-11-05 524.58 528.89 523.00 525.45 66303300 72.80
2013-11-04 521.10 526.82 518.81 526.75 61156900 72.98
2013-11-01 524.02 524.80 515.84 520.03 68722500 72.05
2013-10-31 525.00 527.49 521.27 522.70 68924100 72.42
2013-10-30 519.61 527.52 517.02 524.90 88540900 72.73
2013-10-29 536.27 539.25 514.54 516.68 158951800 71.59
2013-10-28 529.04 531.00 523.21 529.88 137610200 73.42
2013-10-25 531.32 533.23 525.11 525.96 84448000 72.87
2013-10-24 525.00 532.47 522.45 531.91 96191200 73.70
2013-10-23 519.00 525.67 519.00 524.96 78430800 72.74
2013-10-22 526.41 528.45 508.03 519.87 133515900 72.03
2013-10-21 511.77 524.30 511.52 521.36 99526700 72.24
2013-10-18 505.99 509.26 505.71 508.89 72635500 70.51
2013-10-17 499.98 504.78 499.68 504.50 63398300 69.90
2013-10-16 500.79 502.53 499.23 501.11 62775300 69.43
2013-10-15 497.51 502.00 495.52 498.68 80018400 69.09
2013-10-14 489.83 497.58 489.35 496.04 65474500 68.73
2013-10-11 486.99 493.84 485.16 492.81 66934700 68.28
2013-10-10 491.32 492.38 487.04 489.64 69650700 67.84
2013-10-09 484.64 487.79 478.28 486.59 75431300 67.42
2013-10-08 489.94 490.64 480.54 480.94 72729300 66.64
2013-10-07 486.56 492.65 485.35 487.75 78073100 67.58
2013-10-04 483.86 484.60 478.60 483.03 64717100 66.93
2013-10-03 490.51 492.35 480.74 483.41 80688300 66.98
2013-10-02 485.63 491.80 483.75 489.56 72296000 67.83
2013-10-01 478.45 489.14 478.38 487.96 88470900 67.61
2013-09-30 477.25 481.66 474.41 476.75 65039100 66.06
2013-09-27 483.78 484.67 480.72 482.75 57010100 66.89
2013-09-26 486.00 488.56 483.90 486.22 59305400 67.37
2013-09-25 489.20 489.64 481.43 481.53 79239300 66.72
2013-09-24 494.88 495.47 487.82 489.10 91086100 67.77
2013-09-23 496.10 496.91 482.60 490.64 190526700 67.98
2013-09-20 478.00 478.55 466.00 467.41 174825700 64.76
2013-09-19 470.70 475.83 469.25 472.30 101135300 65.44
2013-09-18 463.18 466.35 460.66 464.68 114215500 64.38
2013-09-17 447.96 459.71 447.50 455.32 99845200 63.09
2013-09-16 461.00 461.61 447.22 450.12 135926700 62.37
2013-09-13 469.34 471.83 464.70 464.90 74708900 64.41
2013-09-12 468.50 475.40 466.01 472.69 101012800 65.49
2013-09-11 467.01 473.69 464.81 467.71 224674100 64.80
2013-09-10 506.20 507.45 489.50 494.64 185798900 68.53
2013-09-09 505.00 507.92 503.48 506.17 85171800 70.13
2013-09-06 498.44 499.38 489.95 498.22 89881400 69.03
2013-09-05 500.25 500.68 493.64 495.27 59091900 68.62
2013-09-04 499.56 502.24 496.28 498.69 86258200 69.10
2013-09-03 493.10 500.60 487.35 488.58 82982200 67.69
2013-08-30 492.00 492.95 486.50 487.22 68074300 67.51
2013-08-29 491.65 496.50 491.13 491.70 59914400 68.13
2013-08-28 486.00 495.80 486.00 490.90 76902000 68.02
2013-08-27 498.00 502.51 486.30 488.59 106047200 67.70
2013-08-26 500.75 510.20 500.50 502.97 82741400 69.69
2013-08-23 503.27 503.35 499.35 501.02 55682900 69.42
2013-08-22 504.98 505.59 498.20 502.96 61051900 69.69
2013-08-21 503.59 507.15 501.20 502.36 83969900 69.60
2013-08-20 509.71 510.57 500.82 501.07 89672100 69.43
2013-08-19 504.34 513.74 504.00 507.74 127629600 70.35
2013-08-16 500.15 502.94 498.86 502.33 90576500 69.60
2013-08-15 496.42 502.40 489.08 497.91 122573500 68.99
2013-08-14 497.88 504.25 493.40 498.50 189093100 69.07
2013-08-13 470.94 494.66 468.05 489.57 220485300 67.83
2013-08-12 456.86 468.65 456.63 467.36 91108500 64.75
2013-08-09 458.64 460.46 453.65 454.45 66716300 62.97
2013-08-08 463.86 464.10 457.95 461.01 63944300 63.87
2013-08-07 463.80 467.00 461.77 464.98 74714500 64.00
2013-08-06 468.02 471.89 462.17 465.25 83714400 64.04
2013-08-05 464.69 470.67 462.15 469.45 79713900 64.62
2013-08-02 458.01 462.85 456.66 462.54 68695900 63.67
2013-08-01 455.75 456.80 453.26 456.68 51562700 62.86
2013-07-31 454.99 457.34 449.43 452.53 80739400 62.29
2013-07-30 449.96 457.15 449.23 453.32 77355600 62.40
2013-07-29 440.80 449.99 440.20 447.79 62014400 61.64
2013-07-26 435.30 441.04 434.34 440.99 50038100 60.70
2013-07-25 440.70 441.40 435.81 438.50 57373400 60.36
2013-07-24 438.93 444.59 435.26 440.51 147984200 60.63
2013-07-23 426.00 426.96 418.71 418.99 92348900 57.67
2013-07-22 429.46 429.75 425.47 426.31 51949100 58.68
2013-07-19 433.10 433.98 424.35 424.95 67180400 58.49
2013-07-18 433.38 434.87 430.61 431.76 54719700 59.43
2013-07-17 429.70 432.22 428.22 430.31 49747600 59.23
2013-07-16 426.52 430.71 424.17 430.20 54134500 59.21
2013-07-15 425.01 431.46 424.80 427.44 60479300 58.83
2013-07-12 427.65 429.79 423.41 426.51 69890800 58.71
2013-07-11 422.95 428.25 421.17 427.29 81573100 58.81
2013-07-10 419.60 424.80 418.25 420.73 70351400 57.91
2013-07-09 413.60 423.50 410.38 422.35 88146100 58.13
2013-07-08 420.11 421.00 410.65 415.05 74534600 57.13
2013-07-05 420.39 423.29 415.35 417.42 68506200 57.46
2013-07-03 420.86 422.98 417.45 420.80 60232200 57.92
2013-07-02 409.96 421.63 409.47 418.49 117466300 57.60
2013-07-01 402.69 412.27 401.22 409.22 97763400 56.33
2013-06-28 391.36 400.27 388.87 396.53 144629100 54.58
2013-06-27 399.25 401.39 393.54 393.78 84311500 54.20
2013-06-26 403.90 404.79 395.66 398.07 91931000 54.79
2013-06-25 405.70 407.79 398.83 402.63 78540700 55.42
2013-06-24 407.40 408.66 398.05 402.54 120186500 55.41
2013-06-21 418.49 420.00 408.10 413.50 120279600 56.92
2013-06-20 419.30 425.98 415.17 416.84 89327700 57.38
2013-06-19 431.40 431.66 423.00 423.00 77735000 58.22
2013-06-18 431.56 434.90 430.21 431.77 48756400 59.43
2013-06-17 431.44 435.70 430.36 432.00 64853600 59.46
2013-06-14 435.40 436.29 428.50 430.05 67966500 59.19
2013-06-13 432.50 437.14 428.75 435.96 71458100 60.01
2013-06-12 439.50 441.25 431.50 432.19 66306800 59.49
2013-06-11 435.74 442.76 433.32 437.60 71528100 60.23
2013-06-10 444.73 449.08 436.80 438.89 112538300 60.41
2013-06-07 436.50 443.24 432.77 441.81 101133900 60.81
2013-06-06 445.47 447.00 434.05 438.46 104233500 60.35
2013-06-05 445.65 450.72 443.71 445.11 72647400 61.27
2013-06-04 453.22 454.43 447.39 449.31 73182200 61.85
2013-06-03 450.73 452.36 442.48 450.72 93088100 62.04
2013-05-31 452.50 457.10 449.50 449.73 96075700 61.90
2013-05-30 445.65 454.50 444.51 451.58 88379900 62.16
2013-05-29 440.00 447.50 439.40 444.95 82644100 61.25
2013-05-28 449.90 451.11 440.85 441.44 96536300 60.76
2013-05-24 440.85 445.66 440.36 445.15 69041700 61.27
2013-05-23 435.95 446.16 435.79 442.14 88255300 60.86
2013-05-22 444.05 448.35 438.22 441.35 110759600 60.75
2013-05-21 438.15 445.48 434.20 439.66 114005500 60.52
2013-05-20 431.91 445.80 430.10 442.93 112894600 60.97
2013-05-17 439.05 440.09 431.01 433.26 106976100 59.64
2013-05-16 423.24 437.85 418.90 434.58 150801000 59.82
2013-05-15 439.16 441.00 422.36 428.85 185403400 59.03
2013-05-14 453.85 455.20 442.15 443.86 111779500 61.10
2013-05-13 451.51 457.90 451.50 454.74 79237200 62.59
2013-05-10 457.97 459.71 450.48 452.97 83713000 62.35
2013-05-09 459.81 463.00 455.58 456.77 99621900 62.87
2013-05-08 459.04 465.37 455.81 463.84 118149500 63.43
2013-05-07 464.97 465.75 453.70 458.66 120938300 62.72
2013-05-06 455.71 462.20 454.31 460.71 124160400 63.00
2013-05-03 451.31 453.23 449.15 449.98 90325200 61.53
2013-05-02 441.78 448.59 440.63 445.52 105457100 60.92
2013-05-01 444.46 444.93 434.39 439.29 126727300 60.07
2013-04-30 435.10 445.25 432.07 442.78 172884600 60.55
2013-04-29 420.45 433.62 420.00 430.12 160081600 58.81
2013-04-26 409.81 418.77 408.25 417.20 191024400 57.05
2013-04-25 411.23 413.94 407.00 408.38 96209400 55.84
2013-04-24 393.54 415.25 392.50 405.46 242412800 55.44
2013-04-23 403.99 408.38 398.81 406.13 166059600 55.53
2013-04-22 392.64 402.20 391.27 398.67 107480100 54.51
2013-04-19 387.97 399.60 385.10 390.53 152318600 53.40
2013-04-18 404.99 405.79 389.74 392.05 166574800 53.61
2013-04-17 420.27 420.60 398.11 402.80 236264000 55.08
2013-04-16 421.57 426.61 420.57 426.24 76442800 58.28
2013-04-15 427.00 427.89 419.55 419.85 79380000 57.41
2013-04-12 434.15 434.15 429.09 429.80 59653300 58.77
2013-04-11 433.72 437.99 431.20 434.33 82091100 59.39
2013-04-10 428.10 437.06 426.01 435.69 93982000 59.58
2013-04-09 426.36 428.50 422.75 426.98 76653500 58.39
2013-04-08 424.85 427.50 422.49 426.21 75207300 58.28
2013-04-05 424.50 424.95 419.68 423.20 95923800 57.87
2013-04-04 433.76 435.00 425.25 427.72 89611900 58.49
2013-04-03 431.37 437.28 430.31 431.99 90804000 59.07
2013-04-02 427.60 438.14 426.40 429.79 132379800 58.77
2013-04-01 441.90 443.70 427.74 428.91 97433000 58.65
2013-03-28 449.82 451.82 441.62 442.66 110709900 60.53
2013-03-27 456.46 456.80 450.73 452.08 82809300 61.82
2013-03-26 465.44 465.84 460.53 461.14 73573500 63.06
2013-03-25 464.69 469.95 461.78 463.58 125283900 63.39
2013-03-22 454.58 462.10 453.11 461.91 98776300 63.16
2013-03-21 450.22 457.98 450.10 452.73 95813900 61.91
2013-03-20 457.42 457.63 449.59 452.08 77165200 61.82
2013-03-19 459.50 460.97 448.50 454.49 131693800 62.15
2013-03-18 441.45 457.46 441.20 455.72 151549300 62.32
2013-03-15 437.93 444.23 437.25 443.66 160990200 60.67
2013-03-14 432.83 434.64 430.45 432.50 75968900 59.14
2013-03-13 428.45 434.50 425.36 428.35 101387300 58.57
2013-03-12 435.60 438.88 427.57 428.43 116477900 58.58
2013-03-11 429.75 439.01 425.14 437.87 118559000 59.87
2013-03-08 429.80 435.43 428.61 431.72 97870500 59.03
2013-03-07 424.50 432.01 421.06 430.58 117118400 58.88
2013-03-06 434.51 435.25 424.43 425.66 115062500 58.20
2013-03-05 421.48 435.19 420.75 431.14 159608400 58.95
2013-03-04 427.80 428.20 419.00 420.05 145688900 57.44
2013-03-01 438.00 438.18 429.98 430.47 138112100 58.86
2013-02-28 444.05 447.87 441.40 441.40 80628800 60.36
2013-02-27 448.43 452.44 440.65 444.57 146837600 60.79
2013-02-26 443.82 451.54 437.66 448.97 125374900 61.39
2013-02-25 453.85 455.12 442.57 442.80 93144800 60.55
2013-02-22 449.25 451.60 446.60 450.81 82663700 61.64
2013-02-21 446.00 449.17 442.82 446.06 111795600 60.99
2013-02-20 457.69 457.69 448.80 448.85 119075600 61.38
2013-02-19 461.10 462.73 453.85 459.99 108945900 62.90
2013-02-15 468.85 470.16 459.92 460.16 97936300 62.92
2013-02-14 464.52 471.64 464.02 466.59 88818800 63.80
2013-02-13 467.21 473.64 463.22 467.01 118801900 63.86
2013-02-12 479.51 482.38 467.74 467.90 152263300 63.98
2013-02-11 476.50 484.94 473.25 479.93 129372600 65.63
2013-02-08 474.00 478.81 468.25 474.98 158289600 64.95
2013-02-07 463.25 470.00 454.12 468.22 176145200 64.02
2013-02-06 456.47 466.50 452.58 457.35 148426600 62.18
2013-02-05 444.05 459.74 442.22 457.84 143336900 62.24
2013-02-04 453.91 455.94 442.00 442.32 119279300 60.13
2013-02-01 459.11 459.48 448.35 453.62 134871100 61.67
2013-01-31 456.98 459.28 454.98 455.49 79833600 61.92
2013-01-30 457.00 462.60 454.50 456.83 104288800 62.10
2013-01-29 458.50 460.20 452.12 458.27 142789500 62.30
2013-01-28 437.83 453.21 435.86 449.83 196379400 61.15
2013-01-25 451.69 456.23 435.00 439.88 302006600 59.80
2013-01-24 460.00 465.73 450.25 450.50 365213100 61.24
2013-01-23 508.81 514.99 504.77 514.01 215377400 69.88
2013-01-22 504.56 507.88 496.63 504.77 115386600 68.62
2013-01-18 498.52 502.22 496.40 500.00 118230700 67.97
2013-01-17 510.31 510.75 502.03 502.68 113419600 68.34
2013-01-16 494.64 509.44 492.50 506.09 172701200 68.80
2013-01-15 498.30 498.99 483.38 485.92 219193100 66.06
2013-01-14 502.68 507.50 498.51 501.75 183551900 68.21
2013-01-11 521.00 525.32 519.02 520.30 87626700 70.73
2013-01-10 528.55 528.72 515.52 523.51 150286500 71.17
2013-01-09 522.50 525.01 515.99 517.10 101901100 70.30
2013-01-08 529.21 531.89 521.25 525.31 114676800 71.41
2013-01-07 522.00 529.30 515.20 523.90 121039100 71.22
2013-01-04 536.97 538.63 525.83 527.00 148583400 71.64
2013-01-03 547.88 549.67 541.00 542.10 88241300 73.70
2013-01-02 553.82 555.00 541.63 549.03 140129500 74.64
2012-12-31 510.53 535.40 509.00 532.17 164873100 72.35
2012-12-28 510.29 514.48 508.12 509.59 88569600 69.28
2012-12-27 513.54 516.25 504.66 515.06 113780100 70.02
2012-12-26 519.00 519.46 511.12 513.00 75609100 69.74
2012-12-24 520.35 524.25 518.71 520.17 43938300 70.72
2012-12-21 512.47 519.67 510.24 519.33 149067100 70.60
2012-12-20 530.00 530.20 518.88 521.73 120422400 70.93
2012-12-19 531.47 533.70 525.50 526.31 112342300 71.55
2012-12-18 525.00 534.90 520.25 533.90 156421300 72.58
2012-12-17 508.93 520.00 501.23 518.83 189401800 70.53
2012-12-14 514.75 518.13 505.58 509.79 252394800 69.30
2012-12-13 531.15 537.64 525.80 529.69 156314900 72.01
2012-12-12 547.77 548.00 536.27 539.00 121786000 73.28
2012-12-11 539.77 549.56 537.37 541.39 148086400 73.60
2012-12-10 525.00 538.51 521.58 529.82 157621100 72.03
2012-12-07 553.40 555.20 530.00 533.25 196760200 72.49
2012-12-06 528.94 553.31 518.63 547.24 294303100 74.40
2012-12-05 568.91 569.25 538.77 538.79 261159500 73.25
2012-12-04 581.80 581.80 572.13 575.85 139267100 78.29
2012-12-03 593.65 594.59 585.50 586.19 91070000 79.69
2012-11-30 586.79 588.40 582.68 585.28 97829900 79.57
2012-11-29 590.22 594.25 585.25 589.36 128674700 80.12
2012-11-28 577.27 585.80 572.26 582.94 130216100 79.25
2012-11-27 589.55 590.42 580.10 584.78 133332500 79.50
2012-11-26 575.90 590.00 573.71 589.53 157644900 80.15
2012-11-23 567.17 572.00 562.60 571.50 68206600 77.69
2012-11-21 564.25 567.37 556.60 561.70 93250500 76.36
2012-11-20 571.91 571.95 554.58 560.91 160688500 76.25
2012-11-19 540.71 567.50 539.88 565.73 205829400 76.91
2012-11-16 525.20 530.00 505.75 527.68 316723400 71.74
2012-11-15 537.53 539.50 522.62 525.62 197477700 71.46
2012-11-14 545.50 547.45 536.18 536.88 119292600 72.99
2012-11-13 538.91 550.48 536.36 542.90 133237300 73.81
2012-11-12 554.15 554.50 538.65 542.83 128950500 73.80
2012-11-09 540.42 554.88 533.72 547.06 232478400 74.37
2012-11-08 560.63 562.23 535.29 537.75 264036500 73.11
2012-11-07 573.84 574.54 555.75 558.00 198412200 75.86
2012-11-06 590.23 590.74 580.09 582.85 93729300 78.88
2012-11-05 583.52 587.77 577.60 584.62 132283900 79.12
2012-11-02 595.89 596.95 574.75 576.80 149843400 78.06
2012-11-01 598.22 603.00 594.17 596.54 90324500 80.73
2012-10-31 594.88 601.96 587.70 595.32 127500800 80.56
2012-10-26 609.43 614.00 591.00 604.00 254608200 81.74
2012-10-25 620.00 622.00 605.55 609.54 164081400 82.49
2012-10-24 621.44 626.55 610.64 616.83 139631800 83.48
2012-10-23 631.00 633.90 611.70 613.36 176786400 83.01
2012-10-22 612.42 635.38 610.76 634.03 136682700 85.80
2012-10-19 631.05 631.77 609.62 609.84 186021500 82.53
2012-10-18 639.59 642.06 630.00 632.64 119156100 85.61
2012-10-17 648.87 652.79 644.00 644.61 97259400 87.23
2012-10-16 635.37 650.30 631.00 649.79 137442900 87.94
2012-10-15 632.35 635.13 623.85 634.76 108125500 85.90
2012-10-12 629.56 635.38 625.30 629.71 115003700 85.22
2012-10-11 646.50 647.20 628.10 628.10 136520300 85.00
2012-10-10 639.74 644.98 637.00 640.91 127589000 86.73
2012-10-09 638.65 640.49 623.55 635.85 209649300 86.05
2012-10-08 646.88 647.56 636.11 638.17 159498500 86.36
2012-10-05 665.20 666.00 651.28 652.59 148501500 88.31
2012-10-04 671.25 674.25 665.55 666.80 92681400 90.24
2012-10-03 664.86 671.86 662.63 671.45 106070300 90.87
2012-10-02 661.81 666.35 650.65 661.31 156998100 89.49
2012-10-01 671.16 676.75 656.50 659.39 135898700 89.23
2012-09-28 678.75 681.11 666.75 667.10 133777700 90.28
2012-09-27 664.29 682.17 660.35 681.32 148522500 92.20
2012-09-26 668.74 672.69 661.20 665.18 144125800 90.02
2012-09-25 688.26 692.78 673.00 673.54 129697400 91.15
2012-09-24 686.86 695.12 683.00 690.79 159941600 93.48
2012-09-21 702.41 705.07 699.36 700.09 142897300 94.74
2012-09-20 699.16 700.06 693.62 698.70 84142100 94.55
2012-09-19 700.26 703.99 699.57 702.10 81718700 95.01
2012-09-18 699.88 702.33 696.42 701.91 93375800 94.99
2012-09-17 699.35 699.80 694.61 699.78 99507800 94.70
2012-09-14 689.96 696.98 687.89 691.28 150118500 93.55
2012-09-13 677.37 685.50 674.77 682.98 149590000 92.43
2012-09-12 666.85 669.90 656.00 669.79 178058300 90.64
2012-09-11 665.11 670.10 656.50 660.59 125995800 89.40
2012-09-10 680.45 683.29 662.10 662.74 121999500 89.69
2012-09-07 678.05 682.48 675.77 680.44 82416600 92.08
2012-09-06 673.17 678.29 670.80 676.27 97799100 91.52
2012-09-05 675.57 676.35 669.60 670.23 84093800 90.70
2012-09-04 665.76 675.14 664.50 674.97 91973000 91.34
2012-08-31 667.25 668.60 657.25 665.24 84580300 90.03
2012-08-30 670.64 671.55 662.85 663.87 75674900 89.84
2012-08-29 675.25 677.67 672.60 673.47 50701700 91.14
2012-08-28 674.98 676.10 670.67 674.80 66854200 91.32
2012-08-27 679.99 680.87 673.54 675.68 106752100 91.44
2012-08-24 659.51 669.48 655.55 663.22 109335100 89.75
2012-08-23 666.11 669.90 661.15 662.63 105032200 89.67
2012-08-22 654.42 669.00 648.11 668.87 141330700 90.52
2012-08-21 670.82 674.88 650.33 656.06 203179900 88.78
2012-08-20 650.01 665.15 649.90 665.15 153346200 90.01
2012-08-17 640.00 648.19 638.81 648.11 110690300 87.71
2012-08-16 631.21 636.76 630.50 636.34 63633500 86.12
2012-08-15 631.30 634.00 627.75 630.83 64335600 85.37
2012-08-14 631.87 638.61 630.21 631.69 85042300 85.49
2012-08-13 623.39 630.00 623.25 630.00 69708100 85.26
2012-08-10 618.71 621.76 618.70 621.70 48734700 84.13
2012-08-09 617.85 621.73 617.80 620.73 55410600 84.00
2012-08-08 619.39 623.88 617.10 619.86 61176500 83.53
2012-08-07 622.77 625.00 618.04 620.91 72611700 83.67
2012-08-06 617.29 624.87 615.26 622.55 75525800 83.89
2012-08-03 613.63 617.98 611.56 615.70 86230200 82.97
2012-08-02 602.84 610.69 600.25 607.79 83039600 81.90
2012-08-01 615.91 616.40 603.00 606.81 96125400 81.77
2012-07-31 603.23 611.70 602.72 610.76 115581900 82.30
2012-07-30 590.92 599.44 587.82 595.03 94785600 80.18
2012-07-27 575.01 585.83 571.59 585.16 100984100 78.85
2012-07-26 579.76 580.40 570.36 574.88 101658200 77.47
2012-07-25 574.46 580.80 570.00 574.97 219328200 77.48
2012-07-24 607.38 609.68 598.51 600.92 141283100 80.97
2012-07-23 594.40 605.90 587.71 603.83 121993900 81.37
2012-07-20 613.03 614.44 603.70 604.30 99367800 81.43
2012-07-19 611.28 615.35 606.00 614.32 109215400 82.78
2012-07-18 606.59 608.34 603.56 606.26 63175000 81.69
2012-07-17 610.79 611.50 603.15 606.94 73406200 81.79
2012-07-16 605.12 611.62 605.02 606.91 75315100 81.78
2012-07-13 602.95 607.19 600.00 604.97 77856800 81.52
2012-07-12 600.24 603.47 592.68 598.90 107010400 80.70
2012-07-11 606.12 607.66 597.22 604.43 117330500 81.45
2012-07-10 617.97 619.87 605.31 608.21 127989400 81.96
2012-07-09 605.30 613.90 604.11 613.89 94851400 82.72
2012-07-06 607.09 608.44 601.58 605.88 104732600 81.64
2012-07-05 600.56 614.34 599.65 609.94 121095800 82.19
2012-07-03 594.88 600.00 594.00 599.41 60428200 80.77
2012-07-02 584.73 593.47 583.60 592.52 100023000 79.84
2012-06-29 578.00 584.00 574.25 584.00 105375200 78.69
2012-06-28 571.67 574.00 565.61 569.05 70709100 76.68
2012-06-27 575.00 576.74 571.92 574.50 50749300 77.41
2012-06-26 571.33 574.49 567.33 572.03 69134100 77.08
2012-06-25 577.30 579.80 570.37 570.77 76095600 76.91
2012-06-22 579.04 582.19 575.42 582.10 71117900 78.44
2012-06-21 585.44 588.22 577.44 577.67 81587800 77.84
2012-06-20 588.21 589.25 580.80 585.74 89735800 78.93
2012-06-19 583.40 590.00 583.10 587.41 90351100 79.15
2012-06-18 570.96 587.89 570.37 585.78 110103000 78.93
2012-06-15 571.00 574.62 569.55 574.13 83813800 77.36
2012-06-14 571.24 573.50 567.26 571.53 86393300 77.01
2012-06-13 574.52 578.48 570.38 572.16 73395000 77.10
2012-06-12 574.46 576.62 566.70 576.16 108845100 77.64
2012-06-11 587.72 588.50 570.63 571.17 147816200 76.97
2012-06-08 571.60 580.58 569.00 580.32 86879100 78.20
2012-06-07 577.29 577.32 570.50 571.72 94941700 77.04
2012-06-06 567.77 573.85 565.50 571.46 100363900 77.00
2012-06-05 561.27 566.47 558.33 562.83 97053600 75.84
2012-06-04 561.50 567.50 548.50 564.29 139248900 76.04
2012-06-01 569.16 572.65 560.52 560.99 130246900 75.59
2012-05-31 580.74 581.50 571.46 577.73 122918600 77.85
2012-05-30 569.20 579.99 566.56 579.17 132357400 78.04
2012-05-29 570.90 574.00 565.31 572.27 95127200 77.11
2012-05-25 564.59 565.85 558.47 562.29 82126800 75.77
2012-05-24 575.87 576.50 561.23 565.32 124057500 76.18
2012-05-23 557.50 572.80 553.23 570.56 146224400 76.88
2012-05-22 569.55 573.88 552.58 556.97 173717600 75.05
2012-05-21 534.50 561.54 534.05 561.28 157776500 75.63
2012-05-18 533.96 543.41 522.18 530.38 183073100 71.47
2012-05-17 545.31 547.50 530.12 530.12 179305000 71.43
2012-05-16 554.05 556.89 541.04 546.08 140224000 73.58
2012-05-15 561.45 563.22 551.75 553.17 119084000 74.54
2012-05-14 562.57 567.51 557.60 558.22 88156600 75.22
2012-05-11 565.00 574.47 564.35 566.71 99886500 76.36
2012-05-10 574.58 575.88 568.44 570.52 83300000 76.88
2012-05-09 563.70 573.98 560.85 569.18 120176000 76.70
2012-05-08 569.58 571.50 558.73 568.18 124313000 76.56
2012-05-07 561.50 572.77 561.23 569.48 115029600 76.74
2012-05-04 577.08 578.36 565.17 565.25 132498100 76.17
2012-05-03 590.50 591.40 580.30 581.82 97637400 78.40
2012-05-02 580.24 587.40 578.86 585.98 106847300 78.96
2012-05-01 584.90 596.76 581.23 582.13 152749800 78.44
2012-04-30 597.80 598.40 583.00 583.98 126536200 78.69
2012-04-27 605.07 606.18 600.50 603.00 101680600 81.25
2012-04-26 614.27 614.69 602.13 607.70 134017100 81.89
2012-04-25 615.64 618.00 606.00 610.00 226444400 82.20
2012-04-24 562.61 567.69 555.00 560.28 269037300 75.50
2012-04-23 570.61 576.67 556.62 571.70 241632300 77.04
2012-04-20 591.38 594.62 570.42 572.98 257746300 77.21
2012-04-19 600.22 604.73 584.52 587.44 208679800 79.16
2012-04-18 613.72 620.25 602.71 608.34 238632800 81.97
2012-04-17 578.94 610.00 571.91 609.70 256382000 82.16
2012-04-16 610.06 610.28 578.25 580.13 262696700 78.17
2012-04-13 624.11 624.70 603.51 605.23 214911200 81.56
2012-04-12 625.00 631.33 620.50 622.77 153584200 83.92
2012-04-11 636.20 636.87 623.34 626.20 174153700 84.38
2012-04-10 639.93 644.00 626.00 628.44 222431300 84.68
2012-04-09 626.13 639.84 625.30 636.23 149384200 85.73
2012-04-05 626.98 634.66 623.40 633.68 160324500 85.39
2012-04-04 624.35 625.86 617.00 624.31 143245200 84.13
2012-04-03 627.30 632.21 622.51 629.32 208639900 84.80
2012-04-02 601.83 618.77 600.38 618.63 149587900 83.36
2012-03-30 608.77 610.56 597.94 599.55 182759500 80.79
2012-03-29 612.78 616.56 607.23 609.86 152059600 82.18
2012-03-28 618.38 621.45 610.31 617.62 163865100 83.22
2012-03-27 606.18 616.28 606.06 614.48 151782400 82.80
2012-03-26 599.79 607.15 595.26 606.98 148935500 81.79
2012-03-23 600.49 601.80 594.40 596.05 107622200 80.32
2012-03-22 597.78 604.50 595.53 599.34 155967700 80.76
2012-03-21 602.74 609.65 601.41 602.50 161010500 81.19
2012-03-20 599.51 606.90 591.48 605.96 204165500 81.65
2012-03-19 598.37 601.77 589.05 601.10 225309000 81.00
2012-03-16 584.72 589.20 578.00 585.57 206371900 78.91
2012-03-15 599.61 600.01 578.55 585.56 289929500 78.90
2012-03-14 578.05 594.72 575.40 589.58 354711000 79.45
2012-03-13 557.54 568.18 555.75 568.10 172713800 76.55
2012-03-12 548.98 552.00 547.00 552.00 101820600 74.38
2012-03-09 544.21 547.74 543.11 545.17 104729800 73.46
2012-03-08 534.69 542.99 532.12 541.99 129114300 73.03
2012-03-07 536.80 537.78 523.30 530.69 199630200 71.51
2012-03-06 523.66 533.69 516.22 530.26 202559700 71.45
2012-03-05 545.42 547.48 526.00 533.16 202281100 71.84
2012-03-02 544.24 546.80 542.52 545.18 107928100 73.46
2012-03-01 548.17 548.21 538.77 544.47 170817500 73.37
2012-02-29 541.56 547.61 535.70 542.44 238002800 73.09
2012-02-28 527.96 535.41 525.85 535.41 150096800 72.15
2012-02-27 521.31 528.50 516.28 525.76 136895500 70.85
2012-02-24 519.67 522.90 518.64 522.41 103768000 70.40
2012-02-23 515.08 517.83 509.50 516.39 142006900 69.58
2012-02-22 513.08 515.49 509.07 513.04 120825600 69.13
2012-02-21 506.88 514.85 504.12 514.85 151398800 69.38
2012-02-17 503.11 507.77 500.30 502.12 133951300 67.66
2012-02-16 491.50 504.89 486.63 502.21 236138000 67.67
2012-02-15 514.26 526.29 496.89 497.67 376530000 67.06
2012-02-14 504.66 509.56 502.00 509.46 115099600 68.65
2012-02-13 499.53 503.83 497.09 502.60 129304000 67.73
2012-02-10 490.96 497.62 488.55 493.42 157825500 66.49
2012-02-09 480.76 496.75 480.56 493.17 221053700 66.46
2012-02-08 470.50 476.79 469.70 476.68 101972500 64.23
2012-02-07 465.25 469.75 464.58 468.83 79055900 63.18
2012-02-06 458.38 464.98 458.20 463.97 62353200 62.52
2012-02-03 457.30 460.00 455.56 459.68 71649900 61.94
2012-02-02 455.90 457.17 453.98 455.12 46699100 61.33
2012-02-01 458.41 458.99 455.55 456.19 67511500 61.47
2012-01-31 455.59 458.24 453.07 456.48 97920900 61.51
2012-01-30 445.71 453.90 445.39 453.01 94835300 61.04
2012-01-27 444.34 448.48 443.77 447.28 74927300 60.27
2012-01-26 448.36 448.79 443.14 444.63 80996300 59.91
2012-01-25 454.44 454.45 443.73 446.66 239578500 60.19
2012-01-24 425.10 425.10 419.55 420.41 136909500 56.65
2012-01-23 422.67 428.45 422.30 427.41 76515600 57.59
2012-01-20 427.49 427.50 419.75 420.30 103493600 56.64
2012-01-19 430.15 431.37 426.51 427.75 65434600 57.64
2012-01-18 426.96 429.47 426.30 429.11 69197800 57.82
2012-01-17 424.20 425.99 422.96 424.70 60724300 57.23
2012-01-13 419.70 420.45 418.66 419.81 56505400 56.57
2012-01-12 422.28 422.90 418.75 421.39 53146800 56.78
2012-01-11 422.68 422.85 419.31 422.55 53771200 56.94
2012-01-10 425.91 426.00 421.50 423.24 64549100 57.03
2012-01-09 425.50 427.75 421.35 421.73 98506100 56.83
2012-01-06 419.77 422.75 419.22 422.40 79573200 56.92
2012-01-05 414.95 418.55 412.67 418.03 67817400 56.33
2012-01-04 410.00 414.68 409.28 413.44 65005500 55.71
2012-01-03 409.40 412.50 409.00 411.23 75555200 55.41
2011-12-30 403.51 406.28 403.49 405.00 44915500 54.57
2011-12-29 403.40 405.65 400.51 405.12 53994500 54.59
2011-12-28 406.89 408.25 401.34 402.64 57165500 54.26
2011-12-27 403.10 409.09 403.02 406.53 66269000 54.78
2011-12-23 399.69 403.59 399.49 403.33 67349800 54.35
2011-12-22 397.00 399.13 396.10 398.55 50589700 53.70
2011-12-21 396.69 397.30 392.01 396.45 65737000 53.42
2011-12-20 387.76 396.10 387.26 395.95 84303800 53.35
2011-12-19 382.47 384.85 380.48 382.21 58882600 51.50
2011-12-16 380.36 384.15 379.57 381.02 105369600 51.34
2011-12-15 383.33 383.74 378.31 378.94 64050000 51.06
2011-12-14 386.70 387.38 377.68 380.19 101721900 51.23
2011-12-13 393.00 395.40 387.10 388.81 84732200 52.39
2011-12-12 391.68 393.90 389.45 391.84 75266800 52.80
2011-12-09 392.85 394.04 391.03 393.62 74248300 53.04
2011-12-08 391.45 395.50 390.23 390.66 94089100 52.64
2011-12-07 389.93 390.94 386.76 389.09 76186600 52.43
2011-12-06 392.51 394.63 389.38 390.95 70899500 52.68
2011-12-05 393.49 396.41 390.39 393.01 89302500 52.96
2011-12-02 389.83 393.63 388.58 389.70 94763900 52.51
2011-12-01 382.54 389.00 380.75 387.93 96795300 52.27
2011-11-30 381.29 382.28 378.30 382.20 101484600 51.50
2011-11-29 375.84 378.83 370.20 373.20 93963800 50.29
2011-11-28 372.35 376.72 370.33 376.12 86603300 50.68
2011-11-25 368.42 371.15 363.32 363.57 63690200 48.99
2011-11-23 374.51 375.84 366.88 366.99 107067800 49.45
2011-11-22 371.02 377.93 370.94 376.51 102255300 50.74
2011-11-21 370.40 371.68 365.91 369.01 111995100 49.72
2011-11-18 378.92 379.99 374.88 374.94 92984500 50.52
2011-11-17 383.98 384.58 375.50 377.41 119975100 50.86
2011-11-16 389.25 391.14 384.32 384.77 87302600 51.85
2011-11-15 380.80 389.50 379.45 388.83 107702700 52.40
2011-11-14 383.52 385.25 378.20 379.26 108226300 51.11
2011-11-11 386.61 388.70 380.26 384.62 163446500 51.83
2011-11-10 397.03 397.21 382.15 385.22 186188100 51.91
2011-11-09 396.97 400.89 394.23 395.28 139671000 53.26
2011-11-08 402.21 408.00 401.56 406.23 100110500 54.74
2011-11-07 399.91 400.00 396.13 399.73 67568900 53.86
2011-11-04 402.03 403.44 399.16 400.24 75557300 53.93
2011-11-03 399.07 403.40 395.36 403.07 110346600 54.31
2011-11-02 400.09 400.44 395.11 397.41 81837700 53.55
2011-11-01 397.41 399.50 393.22 396.51 132947500 53.43
2011-10-31 402.42 409.33 401.05 404.78 96375300 54.54
2011-10-28 403.00 406.35 402.51 404.95 80710700 54.57
2011-10-27 407.56 409.00 401.89 404.69 123666200 54.53
2011-10-26 401.76 402.55 393.15 400.60 114076200 53.98
2011-10-25 405.03 406.55 397.38 397.77 107606800 53.60
2011-10-24 396.18 406.50 395.40 405.77 125534500 54.68
2011-10-21 398.10 399.14 390.75 392.87 155311100 52.94
2011-10-20 400.00 400.35 394.21 395.31 137317600 53.27
2011-10-19 401.35 408.42 397.80 398.62 276014900 53.71
2011-10-18 421.76 424.81 415.99 422.24 220400600 56.90
2011-10-17 421.74 426.70 415.94 419.99 171511200 56.59
2011-10-14 416.83 422.00 415.27 422.00 143341800 56.86
2011-10-13 404.98 408.43 402.85 408.43 106546300 55.04
2011-10-12 407.34 409.25 400.14 402.19 155571500 54.20
2011-10-11 392.57 403.18 391.50 400.29 151421900 53.94
2011-10-10 379.09 388.81 378.21 388.81 110628700 52.39
2011-10-07 375.78 377.74 368.49 369.80 133864500 49.83
2011-10-06 373.33 384.78 371.80 377.37 203145600 50.85
2011-10-05 367.86 379.82 360.30 378.25 196617400 50.97
2011-10-04 374.57 381.80 354.24 372.50 308419300 50.19
2011-10-03 380.37 382.64 373.17 374.60 167274800 50.48
2011-09-30 387.12 388.89 381.18 381.32 136910200 51.38
2011-09-29 401.92 402.21 386.21 390.57 162771700 52.63
2011-09-28 400.19 403.74 396.51 397.01 107409400 53.50
2011-09-27 408.73 409.25 398.06 399.26 158124400 53.80
2011-09-26 399.86 403.98 391.30 403.17 203219100 54.33
2011-09-23 400.28 406.74 399.85 404.30 136569300 54.48
2011-09-22 401.03 409.82 396.70 401.82 242120200 54.15
2011-09-21 419.64 421.59 412.00 412.14 151494000 55.54
2011-09-20 415.25 422.86 411.19 413.45 193938500 55.71
2011-09-19 397.00 413.23 395.20 411.63 205965200 55.47
2011-09-16 395.54 400.50 395.03 400.50 174628300 53.97
2011-09-15 391.43 393.66 389.90 392.96 104454700 52.95
2011-09-14 387.02 392.21 385.76 389.30 133681100 52.46
2011-09-13 382.14 386.21 380.25 384.62 110140100 51.83
2011-09-12 373.00 380.88 371.90 379.94 116958100 51.20
2011-09-09 383.93 386.00 375.02 377.48 141203300 50.87
2011-09-08 382.40 388.61 382.31 384.14 104039600 51.76
2011-09-07 385.56 385.60 382.00 383.93 87644200 51.73
2011-09-06 367.37 380.33 366.48 379.74 127424500 51.17
2011-09-02 374.74 378.00 371.83 374.05 109734800 50.40
2011-09-01 385.82 387.34 380.72 381.03 85931300 51.34
2011-08-31 390.57 392.08 381.86 384.83 130646600 51.86
2011-08-30 388.25 391.84 386.21 389.99 104480600 52.55
2011-08-29 388.18 391.50 388.00 389.97 101317300 52.55
2011-08-26 371.17 383.80 370.80 383.58 160369300 51.69
2011-08-25 365.08 375.45 365.00 373.72 217836500 50.36
2011-08-24 373.47 378.96 370.60 376.18 156566900 50.69
2011-08-23 360.30 373.64 357.00 373.60 164208800 50.34
2011-08-22 364.51 364.88 355.09 356.44 133828800 48.03
2011-08-19 362.17 367.00 356.00 356.03 193972100 47.98
2011-08-18 370.84 372.65 361.37 366.05 212858800 49.33
2011-08-17 382.31 384.52 378.00 380.44 110515300 51.26
2011-08-16 381.52 383.37 376.06 380.48 124687500 51.27
2011-08-15 379.63 384.97 378.09 383.41 115136000 51.66
2011-08-12 378.07 379.64 374.23 376.99 132244000 50.80
2011-08-11 370.52 375.45 364.72 373.70 185492300 50.36
2011-08-10 371.15 374.65 362.50 363.69 219664200 49.01
2011-08-09 361.30 374.61 355.00 374.01 270645900 50.40
2011-08-08 361.69 367.77 353.02 353.21 285958400 47.60
2011-08-05 380.44 383.50 362.57 373.62 301147700 50.35
2011-08-04 389.41 391.32 377.35 377.37 217851900 50.85
2011-08-03 390.98 393.55 382.24 392.57 183127000 52.90
2011-08-02 397.65 397.90 388.35 388.91 159884900 52.41
2011-08-01 397.78 399.50 392.37 396.75 153209000 53.46
2011-07-29 387.64 395.15 384.00 390.48 158146100 52.62
2011-07-28 391.62 396.99 388.13 391.82 148508500 52.80
2011-07-27 400.59 402.64 392.15 392.59 164831100 52.90
2011-07-26 400.00 404.50 399.68 403.41 119145600 54.36
2011-07-25 390.35 400.00 389.62 398.50 147451500 53.70
2011-07-22 388.32 395.05 387.75 393.30 129182200 53.00
2011-07-21 386.95 390.06 383.90 387.29 131633600 52.19
2011-07-20 396.12 396.27 386.00 386.90 235335100 52.14
2011-07-19 378.00 378.65 373.32 376.85 204786400 50.78
2011-07-18 365.43 374.65 365.28 373.80 143163300 50.37
2011-07-15 361.17 365.00 359.17 364.92 121116800 49.17
2011-07-14 361.01 361.61 356.34 357.77 107633400 48.21
2011-07-13 358.33 360.00 356.38 358.02 97909700 48.24
2011-07-12 353.53 357.68 348.62 353.75 112902300 47.67
2011-07-11 356.34 359.77 352.82 354.00 110668600 47.70
2011-07-08 353.34 360.00 352.20 359.71 122408300 48.47
2011-07-07 354.67 358.00 354.00 357.20 99915900 48.13
2011-07-06 348.95 354.10 346.71 351.76 111156500 47.40
2011-07-05 343.00 349.83 342.50 349.43 88763500 47.09
2011-07-01 335.95 343.50 334.20 343.26 108828300 46.25
2011-06-30 334.70 336.13 332.84 335.67 80738700 45.23
2011-06-29 336.04 336.37 331.88 334.04 88136300 45.01
2011-06-28 333.65 336.70 333.44 335.26 73574900 45.18
2011-06-27 327.59 333.90 327.25 332.04 84953400 44.74
2011-06-24 331.37 333.15 325.09 326.35 109951800 43.98
2011-06-23 318.94 331.69 318.12 331.23 139939800 44.63
2011-06-22 325.16 328.90 322.38 322.61 97645800 43.47
2011-06-21 316.68 325.80 315.20 325.30 123345600 43.83
2011-06-20 317.36 317.70 310.50 315.32 160161400 42.49
2011-06-17 328.99 329.25 319.36 320.26 153755000 43.16
2011-06-16 326.90 328.68 318.33 325.16 127647800 43.82
2011-06-15 329.75 330.30 324.88 326.75 99799000 44.03
2011-06-14 330.00 333.25 329.31 332.44 83642300 44.80
2011-06-13 327.20 328.31 325.07 326.60 82368300 44.01
2011-06-10 330.55 331.66 325.51 325.90 108488800 43.92
2011-06-09 333.25 333.67 330.75 331.49 68772200 44.67
2011-06-08 331.78 334.80 330.65 332.24 83430900 44.77
2011-06-07 338.17 338.22 331.90 332.04 132446300 44.74
2011-06-06 345.70 347.05 337.81 338.04 115485300 45.55
2011-06-03 343.18 345.33 342.01 343.44 78312500 46.28
2011-06-02 346.50 347.98 344.30 346.10 84695800 46.64
2011-06-01 348.87 352.13 344.65 345.51 138670700 46.56
2011-05-31 341.10 347.83 341.00 347.83 104438600 46.87
2011-05-27 334.80 337.63 334.31 337.41 50899800 45.47
2011-05-26 335.97 336.89 334.43 335.00 55640200 45.14
2011-05-25 333.43 338.56 332.85 336.78 73556000 45.38
2011-05-24 335.50 335.90 331.34 332.19 80481800 44.76
2011-05-23 329.97 335.98 329.42 334.40 95900000 45.06
2011-05-20 339.56 340.95 335.02 335.22 84492100 45.17
2011-05-19 342.08 342.41 338.67 340.53 65292500 45.89
2011-05-18 336.47 341.05 336.00 339.87 83694100 45.80
2011-05-17 332.00 336.14 330.73 336.14 113083600 45.30
2011-05-16 339.20 341.22 332.60 333.30 112443800 44.91
2011-05-13 345.66 346.25 340.35 340.50 81529000 45.88
2011-05-12 346.12 347.12 342.27 346.57 80500000 46.70
2011-05-11 349.02 350.00 345.24 347.23 84000000 46.79
2011-05-10 348.89 349.69 346.66 349.45 70522900 47.09
2011-05-09 347.86 349.20 346.53 347.60 51186800 46.84
2011-05-06 349.69 350.00 346.21 346.66 70033600 46.71
2011-05-05 348.40 350.95 346.05 346.75 83992300 46.72
2011-05-04 348.26 351.83 346.88 349.57 97312600 47.10
2011-05-03 347.99 349.89 345.62 348.20 78337000 46.92
2011-05-02 349.74 350.47 345.50 346.28 110678400 46.66
2011-04-29 346.78 353.95 346.67 350.13 251586300 47.18
2011-04-28 346.19 349.75 345.52 346.75 90239800 46.72
2011-04-27 352.24 352.35 347.10 350.15 89053300 47.18
2011-04-26 353.62 354.99 349.35 350.42 84700000 47.22
2011-04-25 350.34 353.75 350.30 353.01 66636500 47.57
2011-04-21 355.00 355.13 348.52 350.70 188452600 47.26
2011-04-20 343.51 345.75 341.50 342.41 175166600 46.14
2011-04-19 333.10 337.98 331.71 337.86 104844600 45.53
2011-04-18 326.10 332.23 320.16 331.85 152474700 44.72
2011-04-15 333.30 333.64 326.80 327.46 113401400 44.13
2011-04-14 334.80 336.00 332.06 332.42 75450200 44.79
2011-04-13 335.02 336.14 332.52 336.13 86555000 45.29
2011-04-12 330.49 333.73 330.20 332.40 106409800 44.79
2011-04-11 334.06 335.67 330.02 330.80 99736700 44.58
2011-04-08 339.92 340.15 333.95 335.06 94383800 45.15
2011-04-07 338.10 340.43 336.03 338.08 93361800 45.56
2011-04-06 341.22 343.90 337.14 338.04 100634800 45.55
2011-04-05 336.99 342.25 336.00 338.89 120682800 45.67
2011-04-04 344.31 344.60 338.40 341.19 115021200 45.98
2011-04-01 351.11 351.59 343.30 344.56 104665400 46.43
2011-03-31 346.36 349.80 346.06 348.51 68504800 46.96
2011-03-30 350.64 350.88 347.44 348.63 82351500 46.98
2011-03-29 347.66 350.96 346.06 350.96 88225200 47.29
2011-03-28 353.15 354.32 350.44 350.44 77338800 47.22
2011-03-25 348.07 352.06 347.02 351.54 112227500 47.37
2011-03-24 341.85 346.00 338.86 344.97 101178000 46.49
2011-03-23 339.28 340.22 335.95 339.19 93249100 45.71
2011-03-22 342.56 342.62 339.14 341.20 81480700 45.98
2011-03-21 335.99 339.74 335.26 339.30 102350500 45.72
2011-03-18 337.13 338.20 330.00 330.67 188303500 44.56
2011-03-17 336.83 339.61 330.66 334.64 164855600 45.09
2011-03-16 342.00 343.00 326.26 330.01 290502800 44.47
2011-03-15 342.10 347.84 340.10 345.43 180270300 46.55
2011-03-14 353.18 356.48 351.31 353.56 108989300 47.64
2011-03-11 345.33 352.32 345.00 351.99 117770100 47.43
2011-03-10 349.12 349.77 344.90 346.67 126884800 46.71
2011-03-09 354.69 354.76 350.60 352.47 113326500 47.50
2011-03-08 354.91 357.40 352.25 355.76 89079200 47.94
2011-03-07 361.40 361.67 351.31 355.36 136530800 47.89
2011-03-04 360.07 360.29 357.75 360.00 113316700 48.51
2011-03-03 357.19 359.79 355.92 359.56 125197100 48.45
2011-03-02 349.96 354.35 348.40 352.12 150647700 47.45
2011-03-01 355.47 355.72 347.68 349.31 114034200 47.07
2011-02-28 351.24 355.05 351.12 353.21 100768500 47.60
2011-02-25 345.26 348.43 344.80 348.16 95004700 46.91
2011-02-24 344.02 345.15 338.37 342.88 124975200 46.20
2011-02-23 338.77 344.64 338.61 342.62 167963600 46.17
2011-02-22 342.15 345.40 337.72 338.61 218138900 45.63
2011-02-18 358.71 359.50 349.52 350.56 204014300 47.24
2011-02-17 357.25 360.27 356.52 358.30 132645800 48.28
2011-02-16 360.80 364.90 360.50 363.13 120289400 48.93
2011-02-15 359.19 359.97 357.55 359.90 71043700 48.50
2011-02-14 356.79 359.48 356.71 359.18 77604100 48.40
2011-02-11 354.75 357.80 353.54 356.85 91893200 48.09
2011-02-10 357.39 360.00 348.00 354.54 232137500 47.77
2011-02-09 355.19 359.00 354.87 358.16 120686300 48.26
2011-02-08 353.68 355.52 352.15 355.20 95260200 47.86
2011-02-07 347.89 353.25 347.64 351.88 121255400 47.42
2011-02-04 343.64 346.70 343.51 346.50 80460100 46.69
2011-02-03 343.80 344.24 338.55 343.44 98449400 46.28
2011-02-02 344.45 345.25 343.55 344.32 64738800 46.40
2011-02-01 341.30 345.65 340.98 345.03 106658300 46.49
2011-01-31 335.80 340.04 334.30 339.32 94311700 45.72
2011-01-28 344.17 344.40 333.53 336.10 148014300 45.29
2011-01-27 343.78 344.69 342.83 343.21 71256500 46.25
2011-01-26 342.96 345.60 341.50 343.85 126718900 46.33
2011-01-25 336.33 341.44 334.57 341.40 136717000 46.00
2011-01-24 326.87 337.45 326.72 337.45 143670800 45.47
2011-01-21 333.77 334.88 326.63 326.72 188600300 44.03
2011-01-20 336.43 338.30 330.12 332.68 191197300 44.83
2011-01-19 348.35 348.60 336.88 338.84 283903200 45.66
2011-01-18 329.52 344.76 326.00 340.65 470249500 45.90
2011-01-14 345.89 348.48 344.44 348.48 77210000 46.96
2011-01-13 345.16 346.64 343.85 345.68 74195100 46.58
2011-01-12 343.25 344.43 342.00 344.42 75647600 46.41
2011-01-11 344.88 344.96 339.47 341.64 111027000 46.04
2011-01-10 338.83 343.23 337.17 342.45 112140000 46.15
2011-01-07 333.99 336.35 331.90 336.12 77982800 45.29
2011-01-06 334.72 335.25 332.90 333.73 75107200 44.97
2011-01-05 329.55 334.34 329.50 334.00 63879900 45.01
2011-01-04 332.44 332.50 328.15 331.29 77270200 44.64
2011-01-03 325.64 330.26 324.84 329.57 111284600 44.41
2010-12-31 322.95 323.48 321.31 322.56 48377000 43.47
2010-12-30 325.48 325.51 323.05 323.66 39373600 43.61
2010-12-29 326.22 326.45 325.10 325.29 40784800 43.83
2010-12-28 325.91 326.66 325.06 325.47 43981000 43.86
2010-12-27 322.85 325.44 321.52 324.68 62454000 43.75
2010-12-23 325.00 325.15 323.17 323.60 55789300 43.61
2010-12-22 324.36 325.72 323.55 325.16 66480400 43.82
2010-12-21 323.00 324.39 322.05 324.20 64088500 43.69
2010-12-20 321.60 323.25 318.23 322.21 96402600 43.42
2010-12-17 321.63 321.79 320.23 320.61 96732300 43.20
2010-12-16 321.09 322.61 320.10 321.25 80507700 43.29
2010-12-15 320.00 323.00 319.19 320.36 104328000 43.17
2010-12-14 321.73 322.54 319.00 320.29 87752000 43.16
2010-12-13 324.37 325.06 321.00 321.67 109953900 43.35
2010-12-10 319.65 321.05 318.60 320.56 65627800 43.20
2010-12-09 322.13 322.50 319.02 319.76 73537800 43.09
2010-12-08 319.63 321.02 317.11 321.01 80483900 43.26
2010-12-07 323.80 323.99 318.12 318.21 97863500 42.88
2010-12-06 318.64 322.33 318.42 320.15 112120400 43.14
2010-12-03 317.01 318.65 316.34 317.44 85523200 42.78
2010-12-02 317.53 319.00 314.89 318.15 115709300 42.87
2010-12-01 315.27 317.75 315.00 316.40 115437700 42.64
2010-11-30 313.54 314.36 310.87 311.15 125464500 41.93
2010-11-29 315.50 317.48 311.38 316.87 111446300 42.70
2010-11-26 313.74 317.70 312.94 315.00 59396400 42.45
2010-11-24 312.00 315.40 311.75 314.80 103431300 42.42
2010-11-23 310.45 311.75 306.56 308.73 129861900 41.60
2010-11-22 306.68 313.36 305.87 313.36 98268800 42.23
2010-11-19 307.97 308.40 305.24 306.73 96210800 41.33
2010-11-18 305.20 309.67 304.69 308.43 123622800 41.56
2010-11-17 301.20 303.99 297.76 300.50 119862400 40.49
2010-11-16 305.72 307.60 299.32 301.59 164412500 40.64
2010-11-15 308.46 310.54 306.27 307.04 100901500 41.37
2010-11-12 316.00 316.50 303.63 308.03 198961700 41.51
2010-11-11 315.00 318.40 314.25 316.65 90321000 42.67
2010-11-10 316.64 318.77 313.55 318.03 96056800 42.85
2010-11-09 321.05 321.30 314.50 316.08 95886000 42.59
2010-11-08 317.20 319.77 316.76 318.62 70439600 42.93
2010-11-05 317.99 319.57 316.75 317.13 90313300 42.73
2010-11-04 315.45 320.18 315.03 318.27 160622000 42.89
2010-11-03 311.37 312.88 308.53 312.80 127087100 42.15
2010-11-02 307.00 310.19 307.00 309.36 108482500 41.69
2010-11-01 302.22 305.60 302.20 304.18 105972300 40.99
2010-10-29 304.23 305.88 300.87 300.98 107627800 40.56
2010-10-28 307.95 308.00 300.90 305.24 137762800 41.13
2010-10-27 307.65 309.90 305.60 307.83 99750700 41.48
2010-10-26 306.87 309.74 305.65 308.05 98232400 41.51
2010-10-25 309.09 311.60 308.44 308.84 98115500 41.62
2010-10-22 309.07 310.04 306.30 307.47 93194500 41.43
2010-10-21 312.36 314.74 306.80 309.52 137865000 41.71
2010-10-20 309.00 314.25 306.87 310.53 180406100 41.84
2010-10-19 303.40 313.77 300.02 309.49 308196000 41.70
2010-10-18 318.47 319.00 314.29 318.00 273252700 42.85
2010-10-15 307.44 315.00 304.91 314.74 230548500 42.41
2010-10-14 301.69 302.47 300.40 302.31 108824100 40.74
2010-10-13 300.20 301.96 299.80 300.14 157523100 40.44
2010-10-12 295.41 299.50 292.49 298.54 139636000 40.23
2010-10-11 294.74 297.24 294.60 295.36 106938300 39.80
2010-10-08 291.71 294.50 290.00 294.07 164600800 39.63
2010-10-07 290.34 290.48 286.91 289.22 102099900 38.97
2010-10-06 289.59 291.99 285.26 289.19 167717200 38.97
2010-10-05 282.00 289.45 281.82 288.94 125491800 38.93
2010-10-04 281.60 282.90 277.77 278.64 108825500 37.55
2010-10-01 286.15 286.58 281.35 282.52 112035700 38.07
2010-09-30 289.00 290.00 281.25 283.75 168347900 38.24
2010-09-29 287.23 289.81 286.00 287.37 117411000 38.72
2010-09-28 291.77 291.77 275.00 286.86 258760600 38.65
2010-09-27 293.98 294.73 291.01 291.16 120708700 39.23
2010-09-24 292.10 293.53 290.55 292.32 162372000 39.39
2010-09-23 286.33 292.76 286.00 288.92 196529200 38.93
2010-09-22 282.71 287.98 282.41 287.75 146322400 38.77
2010-09-21 283.86 287.35 282.79 283.77 167018600 38.24
2010-09-20 276.08 283.78 275.85 283.23 164669400 38.17
2010-09-17 277.69 277.96 273.68 275.37 158619300 37.11
2010-09-16 270.24 276.67 269.50 276.57 163025800 37.27
2010-09-15 268.17 270.38 267.84 270.22 107342200 36.41
2010-09-14 266.21 269.17 265.52 268.06 102037600 36.12
2010-09-13 265.82 268.28 265.76 267.04 97195000 35.98
2010-09-10 263.19 264.50 261.40 263.41 96885600 35.49
2010-09-09 265.04 266.52 262.92 263.07 109643800 35.45
2010-09-08 259.78 264.39 259.10 262.92 131637800 35.43
2010-09-07 256.64 259.53 256.25 257.81 85639400 34.74
2010-09-03 255.09 258.78 254.50 258.77 130197200 34.87
2010-09-02 251.26 252.17 248.57 252.17 103856900 33.98
2010-09-01 247.47 251.46 246.28 250.33 174259400 33.73
2010-08-31 241.85 244.56 240.35 243.10 105196700 32.76
2010-08-30 240.76 245.75 240.68 242.50 95822300 32.68
2010-08-27 241.75 242.61 235.56 241.62 137097800 32.56
2010-08-26 245.45 245.75 240.28 240.28 116626300 32.38
2010-08-25 238.04 243.99 237.20 242.89 149216900 32.73
2010-08-24 242.67 243.00 238.65 239.93 150641400 32.33
2010-08-23 251.79 252.00 245.25 245.80 103510400 33.12
2010-08-20 249.39 253.92 249.00 249.64 96057500 33.64
2010-08-19 252.84 253.48 248.68 249.88 106676500 33.67
2010-08-18 252.36 254.67 251.58 253.07 84924000 34.10
2010-08-17 250.08 254.63 249.20 251.97 105660100 33.95
2010-08-16 247.58 250.01 246.62 247.64 79607500 33.37
2010-08-13 251.65 251.88 249.09 249.10 88717300 33.57
2010-08-12 246.69 253.10 246.12 251.79 133730100 33.93
2010-08-11 255.40 255.69 249.81 250.19 155013600 33.71
2010-08-10 259.85 260.45 257.55 259.41 112980000 34.96
2010-08-09 261.48 262.15 259.57 261.75 75782000 35.27
2010-08-06 259.78 261.49 257.63 260.09 111224400 35.05
2010-08-05 261.73 263.18 260.55 261.70 72274300 35.26
2010-08-04 262.84 264.28 260.31 262.98 105093800 35.44
2010-08-03 261.01 263.26 259.42 261.93 104413400 35.30
2010-08-02 260.44 262.59 259.62 261.85 107013900 35.28
2010-07-30 255.89 259.70 254.90 257.25 112052500 34.66
2010-07-29 260.71 262.65 256.10 258.11 160951700 34.78
2010-07-28 263.67 265.99 260.25 260.96 129996300 35.16
2010-07-27 260.87 264.80 260.30 264.08 146192900 35.59
2010-07-26 260.00 260.10 257.71 259.28 105137900 34.94
2010-07-23 257.09 260.38 256.28 259.94 133347200 35.03
2010-07-22 257.68 260.00 255.31 259.02 161329700 34.90
2010-07-21 265.09 265.15 254.00 254.24 296417800 34.26
2010-07-20 242.90 252.90 240.01 251.89 268737700 33.94
2010-07-19 249.88 249.88 239.60 245.58 256119500 33.09
2010-07-16 253.18 254.97 248.41 249.90 259964600 33.67
2010-07-15 248.23 256.97 247.30 251.45 206216500 33.88
2010-07-14 249.38 255.80 249.00 252.73 203011900 34.06
2010-07-13 256.32 256.40 246.43 251.80 297731000 33.93
2010-07-12 258.53 261.85 254.86 257.29 140719600 34.67
2010-07-09 256.89 259.90 255.16 259.62 108330600 34.98
2010-07-08 262.48 262.90 254.89 258.09 184536100 34.78
2010-07-07 250.49 258.77 249.75 258.67 163639000 34.86
2010-07-06 251.00 252.80 246.16 248.63 153808900 33.50
2010-07-02 250.49 250.93 243.20 246.94 173460700 33.28
2010-07-01 254.30 254.80 243.22 248.48 255724000 33.48
2010-06-30 256.71 257.97 250.01 251.53 184863000 33.89
2010-06-29 264.12 264.39 254.30 256.17 283336200 34.52
2010-06-28 266.93 269.75 264.52 268.30 146237000 36.15
2010-06-25 270.06 270.27 265.81 266.70 137485600 35.94
2010-06-24 271.00 273.20 268.10 269.00 178569300 36.25
2010-06-23 274.58 274.66 267.90 270.97 192114300 36.51
2010-06-22 272.16 275.97 271.50 273.85 179315500 36.90
2010-06-21 277.69 279.01 268.73 270.17 194122600 36.41
2010-06-18 272.25 275.00 271.42 274.07 196155400 36.93
2010-06-17 270.60 272.90 269.50 271.87 218213800 36.63
2010-06-16 261.10 267.75 260.63 267.25 195919500 36.01
2010-06-15 255.64 259.85 255.50 259.69 146268500 34.99
2010-06-14 255.96 259.15 254.01 254.28 150740100 34.26
2010-06-11 248.23 253.86 247.37 253.51 136439800 34.16
2010-06-10 244.84 250.98 242.20 250.51 194089000 33.76
2010-06-09 251.47 251.90 242.49 243.20 213657500 32.77
2010-06-08 253.24 253.80 245.65 249.33 250192600 33.60
2010-06-07 258.29 259.15 250.55 250.94 221735500 33.81
2010-06-04 258.21 261.90 254.63 255.96 189576100 34.49
2010-06-03 265.18 265.55 260.41 263.12 162526700 35.46
2010-06-02 264.54 264.80 260.33 263.95 172137000 35.57
2010-06-01 259.69 265.94 258.96 260.83 219118200 35.15
2010-05-28 259.39 259.40 253.35 256.88 203903700 34.61
2010-05-27 250.60 253.89 249.11 253.35 166570600 34.14
2010-05-26 250.08 252.13 243.75 244.11 212663500 32.89
2010-05-25 239.35 246.76 237.16 245.22 262001600 33.04
2010-05-24 247.28 250.90 246.26 246.76 188559700 33.25
2010-05-21 232.82 244.50 231.35 242.32 305972800 32.65
2010-05-20 241.88 243.85 236.21 237.76 320728800 32.04
2010-05-19 249.50 252.92 244.85 248.34 256431700 33.46
2010-05-18 256.98 258.55 250.26 252.36 195669600 34.01
2010-05-17 254.70 256.18 247.71 254.22 190708700 34.26
2010-05-14 255.16 256.48 249.50 253.82 189840700 34.20
2010-05-13 263.22 265.00 256.40 258.36 149928100 34.81
2010-05-12 259.24 263.13 258.70 262.09 163594900 35.32
2010-05-11 251.84 259.89 250.50 256.52 212226700 34.57
2010-05-10 250.25 254.65 248.53 253.99 246076600 34.23
2010-05-07 243.71 246.57 225.21 235.86 419004600 31.78
2010-05-06 253.83 258.25 199.25 246.25 321465200 33.18
2010-05-05 253.03 258.14 248.73 255.99 220775800 34.49
2010-05-04 262.89 263.29 256.75 258.68 180954900 34.86
2010-05-03 263.84 267.88 262.88 266.35 113585500 35.89
2010-04-30 269.31 270.57 261.00 261.09 135615900 35.18
2010-04-29 263.02 270.00 262.01 268.64 139710200 36.20
2010-04-28 263.25 264.00 256.41 261.60 189600600 35.25
2010-04-27 267.27 267.84 260.52 262.04 177335900 35.31
2010-04-26 271.88 272.46 268.19 269.50 119767200 36.32
2010-04-23 267.99 272.18 267.00 270.83 199238900 36.49
2010-04-22 258.24 266.75 256.20 266.47 198356200 35.91
2010-04-21 258.80 260.25 255.73 259.22 245597800 34.93
2010-04-20 248.54 249.25 242.96 244.59 184581600 32.96
2010-04-19 247.03 247.89 241.77 247.07 141731100 33.29
2010-04-16 248.57 251.14 244.55 247.40 187636400 33.34
2010-04-15 245.78 249.03 245.51 248.92 94196200 33.54
2010-04-14 245.28 245.81 244.07 245.69 101019100 33.11
2010-04-13 241.86 242.80 241.11 242.43 76552700 32.67
2010-04-12 242.20 243.07 241.81 242.29 83256600 32.65
2010-04-09 241.43 241.89 240.46 241.79 83545700 32.58
2010-04-08 240.44 241.54 238.04 239.95 143247300 32.33
2010-04-07 239.55 241.92 238.66 240.60 157125500 32.42
2010-04-06 238.20 240.24 237.00 239.54 111754300 32.28
2010-04-05 234.98 238.51 234.77 238.49 171126900 32.14
2010-04-01 237.41 238.73 232.75 235.97 150786300 31.80
2010-03-31 235.49 236.61 234.46 235.00 107664900 31.67
2010-03-30 236.60 237.48 234.25 235.85 131827500 31.78
2010-03-29 233.00 233.87 231.62 232.39 135186100 31.31
2010-03-26 228.95 231.95 228.55 230.90 160218800 31.11
2010-03-25 230.92 230.97 226.25 226.65 135571100 30.54
2010-03-24 227.64 230.20 227.51 229.37 149445100 30.91
2010-03-23 225.64 228.78 224.10 228.36 150607800 30.77
2010-03-22 220.47 226.00 220.15 224.75 114104900 30.29
2010-03-19 224.79 225.24 221.23 222.25 139861400 29.95
2010-03-18 224.10 225.00 222.61 224.65 85527400 30.27
2010-03-17 224.90 226.45 223.27 224.12 112739200 30.20
2010-03-16 224.18 224.98 222.51 224.45 111727000 30.24
2010-03-15 225.38 225.50 220.25 223.84 123375700 30.16
2010-03-12 227.37 227.73 225.75 226.60 104080900 30.53
2010-03-11 223.91 225.50 223.32 225.50 101425100 30.39
2010-03-10 223.83 225.48 223.20 224.84 149054500 30.30
2010-03-09 218.31 225.00 217.89 223.02 230064800 30.05
2010-03-08 220.01 220.09 218.25 219.08 107472400 29.52
2010-03-05 214.94 219.70 214.63 218.95 224905100 29.50
2010-03-04 209.28 210.92 208.63 210.71 91510300 28.39
2010-03-03 208.94 209.87 207.94 209.33 93013200 28.21
2010-03-02 209.93 210.83 207.74 208.85 141636600 28.14
2010-03-01 205.75 209.50 205.45 208.99 137523400 28.16
2010-02-26 202.38 205.17 202.00 204.62 126865200 27.57
2010-02-25 197.38 202.86 196.89 202.00 166281500 27.22
2010-02-24 198.23 201.44 197.84 200.66 115141600 27.04
2010-02-23 200.00 201.33 195.71 197.06 143773700 26.55
2010-02-22 202.34 202.50 199.19 200.42 97640900 27.01
2010-02-19 201.86 203.20 201.11 201.67 103867400 27.18
2010-02-18 201.63 203.89 200.92 202.93 105706300 27.35
2010-02-17 204.19 204.31 200.86 202.55 109099200 27.29
2010-02-16 201.94 203.69 201.52 203.40 135934400 27.41
2010-02-12 198.11 201.64 195.50 200.38 163867200 27.00
2010-02-11 194.88 199.75 194.06 198.67 137586400 26.77
2010-02-10 195.89 196.60 194.26 195.12 92590400 26.29
2010-02-09 196.42 197.50 194.75 196.19 158221700 26.44
2010-02-08 195.69 197.88 194.00 194.12 119567700 26.16
2010-02-05 192.63 196.00 190.85 195.46 212576700 26.34
2010-02-04 196.73 198.37 191.57 192.05 189413000 25.88
2010-02-03 195.17 200.20 194.42 199.23 153832000 26.85
2010-02-02 195.91 196.32 193.38 195.86 174585600 26.39
2010-02-01 192.37 196.00 191.30 194.73 187469100 26.24
2010-01-29 201.08 202.20 190.25 192.06 311488100 25.88
2010-01-28 204.93 205.50 198.70 199.29 293375600 26.85
2010-01-27 206.85 210.58 199.53 207.88 430642100 28.01
2010-01-26 205.95 213.71 202.58 205.94 466777500 27.75
2010-01-25 202.51 204.70 200.19 203.07 266424900 27.36
2010-01-22 206.78 207.50 197.16 197.75 220441900 26.65
2010-01-21 212.08 213.31 207.21 208.07 152038600 28.04
2010-01-20 214.91 215.55 209.50 211.73 153038200 28.53
2010-01-19 208.33 215.19 207.24 215.04 182501900 28.98
2010-01-15 210.93 211.60 205.87 205.93 148516900 27.75
2010-01-14 210.11 210.46 209.02 209.43 108223500 28.22
2010-01-13 207.87 210.93 204.10 210.65 151473000 28.39
2010-01-12 209.19 209.77 206.42 207.72 148614900 27.99
2010-01-11 212.80 213.00 208.45 210.11 115557400 28.31
2010-01-08 210.30 212.00 209.06 211.98 111902700 28.56
2010-01-07 211.75 212.00 209.05 210.58 119282800 28.38
2010-01-06 214.38 215.23 210.75 210.97 138040000 28.43
2010-01-05 214.60 215.59 213.25 214.38 150476200 28.89
2010-01-04 213.43 214.50 212.38 214.01 123432400 28.84
2009-12-31 213.13 213.35 210.56 210.73 88102700 28.40
2009-12-30 208.83 212.00 208.31 211.64 103021100 28.52
2009-12-29 212.63 212.72 208.73 209.10 111301400 28.18
2009-12-28 211.72 213.95 209.61 211.61 161141400 28.51
2009-12-24 203.55 209.35 203.35 209.04 125222300 28.17
2009-12-23 201.20 202.38 200.81 202.10 86381400 27.23
2009-12-22 199.44 200.85 198.66 200.36 87378900 27.00
2009-12-21 196.05 199.75 195.67 198.23 152976600 26.71
2009-12-18 193.17 195.50 192.60 195.43 152192600 26.33
2009-12-17 194.26 195.00 191.00 191.86 97209700 25.85
2009-12-16 195.10 196.50 194.55 195.03 88246200 26.28
2009-12-15 195.83 197.51 193.27 194.17 104864900 26.16
2009-12-14 195.37 197.43 192.56 196.98 123947600 26.54
2009-12-11 197.78 198.00 193.43 194.67 107443700 26.23
2009-12-10 199.50 199.70 196.12 196.43 122417400 26.47
2009-12-09 191.28 198.16 190.31 197.80 171195500 26.65
2009-12-08 189.36 192.35 188.70 189.87 172599700 25.59
2009-12-07 193.32 193.77 188.68 188.95 178689700 25.46
2009-12-04 199.70 199.88 190.28 193.32 206721200 26.05
2009-12-03 197.42 198.98 196.27 196.48 112179900 26.48
2009-12-02 198.96 201.42 195.75 196.23 178815000 26.44
2009-12-01 202.24 202.77 196.83 196.97 116440800 26.54
2009-11-30 201.11 201.68 198.77 199.91 106214500 26.94
2009-11-27 199.22 202.96 198.37 200.59 73814300 27.03
2009-11-25 205.40 205.65 203.76 204.19 71613500 27.51
2009-11-24 205.33 205.88 202.90 204.44 79609600 27.55
2009-11-23 203.00 206.00 202.95 205.88 118724200 27.74
2009-11-20 199.15 200.39 197.76 199.92 101666600 26.94
2009-11-19 204.61 204.61 199.80 200.51 135581600 27.02
2009-11-18 206.54 207.00 204.00 205.96 93580200 27.75
2009-11-17 206.08 207.44 205.00 207.00 99128400 27.89
2009-11-16 205.48 208.00 205.01 206.63 121301600 27.84
2009-11-13 202.87 204.83 202.07 204.45 85810200 27.55
2009-11-12 203.14 204.87 201.43 201.99 90932800 27.22
2009-11-11 204.56 205.00 201.83 203.25 110967500 27.39
2009-11-10 201.02 204.98 201.01 202.98 100298800 27.35
2009-11-09 196.94 201.90 196.26 201.46 132213900 27.15
2009-11-06 192.51 195.19 192.40 194.34 73774400 26.19
2009-11-05 192.40 195.00 191.82 194.03 96200300 26.15
2009-11-04 190.73 193.85 190.23 190.81 121882600 25.71
2009-11-03 187.85 189.52 185.92 188.75 130635400 25.43
2009-11-02 189.80 192.88 185.57 189.31 169745800 25.51
2009-10-30 196.06 196.80 188.17 188.50 179381300 25.40
2009-10-29 195.00 196.81 192.14 196.35 142567600 26.46
2009-10-28 197.71 198.02 191.10 192.40 204596700 25.93
2009-10-27 201.66 202.81 196.45 197.37 189137900 26.60
2009-10-26 203.67 206.75 200.10 202.48 121084600 27.28
2009-10-23 205.70 205.80 203.23 203.94 105196700 27.48
2009-10-22 204.70 207.85 202.51 205.20 197848000 27.65
2009-10-21 199.52 208.71 199.23 204.92 298431700 27.61
2009-10-20 200.60 201.75 197.85 198.76 285259800 26.78
2009-10-19 187.85 190.00 185.55 189.86 235557700 25.58
2009-10-16 189.35 190.36 187.84 188.05 107856700 25.34
2009-10-15 189.63 190.92 189.53 190.56 93389100 25.68
2009-10-14 192.25 192.32 190.23 191.29 93877700 25.78
2009-10-13 190.63 191.17 189.70 190.02 87005100 25.61
2009-10-12 191.02 191.51 189.64 190.81 72006200 25.71
2009-10-09 188.97 190.70 188.62 190.47 73318000 25.67
2009-10-08 190.66 191.45 188.89 189.27 109552800 25.50
2009-10-07 189.76 190.55 189.03 190.25 116417000 25.64
2009-10-06 187.74 190.01 187.30 190.01 151271400 25.60
2009-10-05 186.20 186.86 184.27 186.02 105783300 25.07
2009-10-02 181.41 185.94 181.35 184.90 138327000 24.92
2009-10-01 185.35 186.22 180.70 180.86 131177900 24.37
2009-09-30 186.13 186.45 182.61 185.35 134896300 24.98
2009-09-29 186.73 187.40 184.31 185.38 86346400 24.98
2009-09-28 183.87 186.68 183.33 186.15 84361200 25.08
2009-09-25 182.01 185.50 181.44 182.37 111309800 24.57
2009-09-24 187.20 187.70 182.77 183.82 137720100 24.77
2009-09-23 185.40 188.90 185.03 185.50 148390900 25.00
2009-09-22 185.19 185.38 182.85 184.48 89188400 24.86
2009-09-21 184.29 185.16 181.62 184.02 109428900 24.80
2009-09-18 185.83 186.55 184.76 185.02 150395700 24.93
2009-09-17 181.98 186.79 181.97 184.55 202643000 24.87
2009-09-16 177.99 182.75 177.88 181.87 188505800 24.51
2009-09-15 174.04 175.65 173.59 175.16 106617700 23.60
2009-09-14 170.83 173.90 170.25 173.72 80502800 23.41
2009-09-11 172.91 173.18 170.87 172.16 87240300 23.20
2009-09-10 172.06 173.25 170.81 172.56 122783500 23.25
2009-09-09 172.78 174.47 169.70 171.14 202771800 23.06
2009-09-08 172.98 173.14 172.00 172.93 78761900 23.30
2009-09-04 167.28 170.70 167.09 170.31 93657200 22.95
2009-09-03 166.44 167.10 165.00 166.55 73488800 22.44
2009-09-02 164.62 167.61 164.11 165.18 91062300 22.26
2009-09-01 167.99 170.00 164.94 165.30 117257000 22.27
2009-08-31 168.16 168.85 166.50 168.21 77834400 22.67
2009-08-28 172.27 172.49 168.53 170.05 113425200 22.91
2009-08-27 168.75 169.57 164.83 169.45 112295400 22.83
2009-08-26 168.92 169.55 166.76 167.41 75999700 22.56
2009-08-25 169.46 170.94 169.13 169.40 81088700 22.83
2009-08-24 170.12 170.71 168.27 169.06 101732400 22.78
2009-08-21 167.65 169.37 166.80 169.22 104018600 22.80
2009-08-20 164.98 166.72 164.61 166.33 85507800 22.41
2009-08-19 162.75 165.30 162.45 164.60 103317900 22.18
2009-08-18 161.63 164.24 161.41 164.00 107788100 22.10
2009-08-17 163.55 163.59 159.42 159.59 131095300 21.50
2009-08-14 167.94 168.23 165.53 166.78 76454000 22.47
2009-08-13 166.65 168.67 166.50 168.42 109995200 22.69
2009-08-12 162.55 166.71 162.46 165.31 111267800 22.28
2009-08-11 163.69 164.38 161.88 162.83 88835600 21.94
2009-08-10 165.66 166.60 163.66 164.72 75073600 22.20
2009-08-07 165.49 166.60 164.80 165.51 96838700 22.30
2009-08-06 165.58 166.51 163.09 163.91 85404200 22.09
2009-08-05 165.75 167.39 164.21 165.11 105795900 22.25
2009-08-04 164.93 165.57 164.21 165.55 98952700 22.31
2009-08-03 165.21 166.64 164.87 166.43 98560000 22.43
2009-07-31 162.99 165.00 162.91 163.39 105634200 22.02
2009-07-30 161.70 164.72 161.50 162.79 117401200 21.94
2009-07-29 158.90 160.45 158.25 160.03 95539500 21.56
2009-07-28 158.88 160.10 157.60 160.00 90888700 21.56
2009-07-27 160.17 160.88 157.26 160.10 108327800 21.57
2009-07-24 156.95 160.00 156.50 159.99 109590600 21.56
2009-07-23 156.63 158.44 155.56 157.82 131740700 21.27
2009-07-22 157.79 158.73 156.11 156.74 218526000 21.12
2009-07-21 153.29 153.43 149.75 151.51 218695400 20.42
2009-07-20 153.27 155.04 150.89 152.91 183881600 20.60
2009-07-17 149.08 152.02 148.63 151.75 150538500 20.45
2009-07-16 145.76 148.02 145.57 147.52 98392700 19.88
2009-07-15 145.04 147.00 144.32 146.88 121396800 19.79
2009-07-14 142.03 143.18 141.16 142.27 86811900 19.17
2009-07-13 139.54 142.34 137.53 142.34 120875300 19.18
2009-07-10 136.34 138.97 136.32 138.52 111318900 18.67
2009-07-09 137.76 137.99 135.93 136.36 85756300 18.37
2009-07-08 135.92 138.04 134.42 137.22 143982300 18.49
2009-07-07 138.48 139.68 135.18 135.40 115399200 18.25
2009-07-06 138.70 138.99 136.25 138.61 124672100 18.68
2009-07-02 141.25 142.83 139.79 140.02 92619800 18.87
2009-07-01 143.50 144.66 142.52 142.83 103544700 19.25
2009-06-30 142.58 143.80 141.80 142.43 108556000 19.19
2009-06-29 143.46 143.95 141.54 141.97 141904000 19.13
2009-06-26 139.79 143.56 139.74 142.44 109846100 19.19
2009-06-25 135.75 140.20 135.21 139.86 147361900 18.85
2009-06-24 135.42 137.50 134.86 136.22 121381400 18.36
2009-06-23 136.40 136.95 132.88 134.01 176633100 18.06
2009-06-22 140.67 141.56 136.33 137.37 158728500 18.51
2009-06-19 138.07 139.50 136.90 139.48 180464200 18.80
2009-06-18 136.11 138.00 135.59 135.88 106920100 18.31
2009-06-17 136.67 137.45 134.53 135.58 142853200 18.27
2009-06-16 136.66 138.47 136.10 136.35 128701300 18.37
2009-06-15 136.01 136.93 134.89 136.09 134937600 18.34
2009-06-12 138.81 139.10 136.04 136.97 140771400 18.46
2009-06-11 139.55 141.56 138.55 139.95 131205900 18.86
2009-06-10 142.28 142.35 138.30 140.25 172155900 18.90
2009-06-09 143.81 144.56 140.55 142.72 169241100 19.23
2009-06-08 143.82 144.23 139.43 143.85 232913100 19.38
2009-06-05 145.31 146.40 143.21 144.67 158179000 19.49
2009-06-04 140.13 144.18 140.04 143.74 137658500 19.37
2009-06-03 140.00 141.11 139.07 140.95 141299900 18.99
2009-06-02 138.99 141.34 138.35 139.49 114055900 18.80
2009-06-01 136.47 139.99 136.00 139.35 113124900 18.78
2009-05-29 135.39 135.90 133.85 135.81 114133600 18.30
2009-05-28 133.45 135.39 132.03 135.07 121888200 18.20
2009-05-27 131.78 134.98 130.91 133.05 161605500 17.93
2009-05-26 124.76 130.83 124.55 130.78 159231800 17.62
2009-05-22 124.05 124.18 121.75 122.50 74499600 16.51
2009-05-21 125.15 126.78 122.89 124.18 101986500 16.73
2009-05-20 127.63 129.21 125.30 125.87 97146000 16.96
2009-05-19 126.82 129.31 125.74 127.45 93105600 17.17
2009-05-18 123.73 126.70 121.57 126.65 114710400 17.07
2009-05-15 122.32 124.62 121.61 122.42 91891800 16.50
2009-05-14 119.78 123.53 119.70 122.95 111956600 16.57
2009-05-13 123.21 124.02 119.38 119.49 148992900 16.10
2009-05-12 129.56 129.71 123.25 124.42 152370400 16.77
2009-05-11 127.37 130.96 127.12 129.57 101164700 17.46
2009-05-08 129.04 131.23 126.26 129.19 116991000 17.41
2009-05-07 132.33 132.39 127.90 129.06 132944000 17.39
2009-05-06 133.33 133.50 130.22 132.50 118384700 17.85
2009-05-05 131.75 132.86 131.12 132.71 99563800 17.88
2009-05-04 128.24 132.25 127.68 132.07 152339600 17.80
2009-05-01 125.80 127.95 125.80 127.24 99379000 17.15
2009-04-30 126.22 127.00 124.92 125.83 124622400 16.96
2009-04-29 124.85 126.85 123.83 125.14 114527700 16.86
2009-04-28 123.35 126.21 123.26 123.90 113964200 16.70
2009-04-27 122.90 125.00 122.66 124.73 120172500 16.81
2009-04-24 124.64 125.14 122.97 123.90 135191000 16.70
2009-04-23 126.62 127.20 123.51 125.40 236289200 16.90
2009-04-22 122.63 125.35 121.20 121.51 234691800 16.37
2009-04-21 118.89 122.14 118.60 121.76 117671400 16.41
2009-04-20 121.73 122.99 119.16 120.50 116616500 16.24
2009-04-17 121.18 124.25 120.25 123.42 124373900 16.63
2009-04-16 119.19 123.15 118.79 121.45 148361500 16.37
2009-04-15 117.20 118.25 115.76 117.64 103220600 15.85
2009-04-14 119.57 120.17 117.25 118.31 113655500 15.94
2009-04-13 120.01 120.98 119.00 120.22 97309100 16.20
2009-04-09 118.42 120.00 117.96 119.57 132689200 16.11
2009-04-08 115.43 116.79 114.58 116.32 113907500 15.67
2009-04-07 116.53 116.67 114.19 115.00 134145200 15.50
2009-04-06 114.94 118.75 113.28 118.45 164516100 15.96
2009-04-03 114.19 116.13 113.52 115.99 159060300 15.63
2009-04-02 110.14 114.75 109.78 112.71 203091700 15.19
2009-04-01 104.09 109.00 103.89 108.69 147343000 14.65
2009-03-31 105.45 107.45 105.00 105.12 142520000 14.17
2009-03-30 104.51 105.01 102.61 104.49 125699000 14.08
2009-03-27 108.23 108.53 106.40 106.85 123218200 14.40
2009-03-26 107.83 109.98 107.58 109.87 154063000 14.81
2009-03-25 107.58 108.36 103.86 106.49 161654500 14.35
2009-03-24 106.36 109.44 105.39 106.50 160153000 14.35
2009-03-23 102.71 108.16 101.75 107.66 166599300 14.51
2009-03-20 102.09 103.11 100.57 101.59 173896800 13.69
2009-03-19 101.85 103.20 100.25 101.62 125045200 13.69
2009-03-18 99.91 103.48 99.72 101.52 199009300 13.68
2009-03-17 95.24 99.69 95.07 99.66 196661500 13.43
2009-03-16 96.53 97.39 94.18 95.42 199311000 12.86
2009-03-13 96.30 97.20 95.01 95.93 150292100 12.93
2009-03-12 92.90 96.58 92.00 96.35 192114300 12.98
2009-03-11 89.81 94.07 89.58 92.68 211593200 12.49
2009-03-10 84.87 89.17 84.36 88.63 211064700 11.94
2009-03-09 84.18 87.60 82.57 83.11 174574400 11.20
2009-03-06 88.34 88.40 82.33 85.30 252786800 11.49
2009-03-05 90.46 91.87 88.45 88.84 176724800 11.97
2009-03-04 90.18 92.77 89.45 91.17 185350900 12.29
2009-03-03 88.93 90.74 87.88 88.37 181085100 11.91
2009-03-02 88.12 91.20 87.67 87.94 192732400 11.85
2009-02-27 87.93 91.30 87.67 89.31 176664600 12.03
2009-02-26 92.00 92.92 88.96 89.19 157467100 12.02
2009-02-25 89.86 92.92 89.25 91.16 208263300 12.28
2009-02-24 87.45 90.89 87.00 90.25 201776400 12.16
2009-02-23 91.65 92.00 86.51 86.95 196745500 11.72
2009-02-20 89.40 92.40 89.00 91.20 187579000 12.29
2009-02-19 93.37 94.25 90.11 90.64 230701100 12.21
2009-02-18 95.05 95.85 92.72 94.37 171194800 12.72
2009-02-17 96.87 97.04 94.28 94.53 169559600 12.74
2009-02-13 98.99 99.94 98.12 99.16 152244400 13.36
2009-02-12 95.83 99.75 95.83 99.27 204297100 13.38
2009-02-11 96.37 98.31 95.77 96.82 168743400 13.05
2009-02-10 101.33 102.51 97.06 97.83 212265200 13.18
2009-02-09 100.00 103.00 99.50 102.51 178752700 13.81
2009-02-06 97.02 100.00 97.00 99.72 171802400 13.44
2009-02-05 92.77 97.25 92.62 96.46 187311600 13.00
2009-02-04 93.22 96.25 93.10 93.55 202105400 12.61
2009-02-03 91.92 93.38 90.28 92.98 149827300 12.53
2009-02-02 89.10 92.00 88.90 91.51 139561800 12.33
2009-01-30 92.60 93.62 90.01 90.13 162869700 12.15
2009-01-29 93.09 94.34 92.60 93.00 148182300 12.53
2009-01-28 92.12 95.00 91.50 94.20 215351500 12.69
2009-01-27 90.19 91.55 89.74 90.73 154509600 12.23
2009-01-26 88.86 90.97 88.30 89.64 173059600 12.08
2009-01-23 86.82 89.87 86.50 88.36 190942500 11.91
2009-01-22 88.04 90.00 85.82 88.36 352382100 11.91
2009-01-21 79.39 82.88 79.31 82.83 272317500 11.16
2009-01-20 81.93 82.00 78.20 78.20 229978700 10.54
2009-01-16 84.30 84.38 80.40 82.33 261906400 11.09
2009-01-15 80.57 84.12 80.05 83.38 457908500 11.24
2009-01-14 86.24 87.25 84.72 85.33 255416000 11.50
2009-01-13 88.24 89.74 86.35 87.71 199599400 11.82
2009-01-12 90.46 90.99 87.55 88.66 154429100 11.95
2009-01-09 93.21 93.38 90.14 90.58 136711400 12.21
2009-01-08 90.43 93.15 90.04 92.70 168375200 12.49
2009-01-07 91.81 92.50 90.26 91.01 188262200 12.26
2009-01-06 95.95 97.17 92.39 93.02 322327600 12.53
2009-01-05 93.17 96.18 92.71 94.58 295402100 12.74
2009-01-02 85.88 91.04 85.16 90.75 186503800 12.23
2008-12-31 85.97 87.74 85.34 85.35 151885300 11.50
2008-12-30 87.42 88.05 84.72 86.29 241900400 11.63
2008-12-29 86.52 87.62 85.07 86.61 171500000 11.67
2008-12-26 86.64 87.42 85.24 85.81 77081200 11.56
2008-12-24 86.14 86.25 84.55 85.04 67833500 11.46
2008-12-23 86.87 87.87 85.90 86.38 158757900 11.64
2008-12-22 90.02 90.03 84.69 85.74 211185100 11.55
2008-12-19 89.94 90.94 88.80 90.00 200480000 12.13
2008-12-18 89.31 90.83 88.44 89.43 214354000 12.05
2008-12-17 91.03 91.10 88.02 89.16 323465100 12.01
2008-12-16 93.98 96.48 92.75 95.43 273376600 12.86
2008-12-15 95.99 96.21 93.00 94.75 222939500 12.77
2008-12-12 92.80 99.00 92.53 98.27 260293600 13.24
2008-12-11 97.35 101.24 94.83 95.00 260154300 12.80
2008-12-10 97.87 99.49 96.50 98.21 234511900 13.23
2008-12-09 98.04 103.60 97.21 100.06 300874000 13.48
2008-12-08 97.28 100.80 95.80 99.72 296285500 13.44
2008-12-05 90.35 94.49 88.86 94.00 260948800 12.67
2008-12-04 94.43 95.21 89.06 91.41 272842500 12.32
2008-12-03 89.40 96.23 88.80 95.90 334670000 12.92
2008-12-02 90.03 92.65 86.50 92.47 287180600 12.46
2008-12-01 91.30 92.27 88.92 88.93 230941900 11.98
2008-11-28 94.70 94.76 91.86 92.67 74443600 12.49
2008-11-26 89.92 95.25 89.85 95.00 224959000 12.80
2008-11-25 94.63 94.71 88.16 90.80 308823200 12.24
2008-11-24 85.21 94.79 84.84 92.95 360564400 12.53
2008-11-21 81.93 84.12 79.14 82.58 392317800 11.13
2008-11-20 85.24 86.45 80.00 80.49 429203600 10.85
2008-11-19 89.44 91.58 86.21 86.29 292975200 11.63
2008-11-18 89.64 90.99 86.86 89.91 302423800 12.12
2008-11-17 88.48 90.55 87.26 88.14 290631600 11.88
2008-11-14 93.76 93.99 90.00 90.24 351316700 12.16
2008-11-13 89.87 96.44 86.02 96.44 463521800 13.00
2008-11-12 92.43 93.24 90.01 90.12 294744100 12.14
2008-11-11 94.81 97.17 92.26 94.77 306134500 12.77
2008-11-10 100.17 100.40 94.50 95.88 280955500 12.92
2008-11-07 99.24 99.85 95.72 98.24 273813400 13.24
2008-11-06 101.05 102.78 98.00 99.10 329768600 13.35
2008-11-05 108.91 109.72 102.99 103.30 314113800 13.92
2008-11-04 109.99 111.79 106.67 110.99 349670300 14.96
2008-11-03 105.93 109.10 104.86 106.96 264484500 14.41
2008-10-31 107.40 110.78 105.14 107.59 414939000 14.50
2008-10-30 108.23 112.19 107.61 111.04 409522400 14.96
2008-10-29 100.86 109.54 99.94 104.55 487744600 14.09
2008-10-28 95.43 100.50 92.37 99.91 408533300 13.46
2008-10-27 95.07 97.63 91.86 92.09 302192800 12.41
2008-10-24 90.33 97.90 90.11 96.38 397514600 12.99
2008-10-23 96.51 99.25 91.90 98.23 418857600 13.24
2008-10-22 97.37 101.25 92.93 96.87 562202200 13.05
2008-10-21 96.95 97.90 91.16 91.49 548415000 12.33
2008-10-20 99.78 100.03 93.64 98.44 387292500 13.26
2008-10-17 99.60 102.04 85.89 97.40 440556900 13.12
2008-10-16 99.77 103.43 91.74 101.89 495130300 13.73
2008-10-15 103.84 107.00 97.89 97.95 396043900 13.20
2008-10-14 116.26 116.40 103.14 104.08 495248600 14.02
2008-10-13 104.55 110.53 101.02 110.26 384769000 14.86
2008-10-10 85.70 100.00 85.00 96.80 554824900 13.04
2008-10-09 93.35 95.80 86.60 88.74 404345900 11.96
2008-10-08 85.91 96.33 85.68 89.79 551935300 12.10
2008-10-07 100.48 101.50 88.95 89.16 469693000 12.01
2008-10-06 91.96 98.78 87.54 98.14 526854300 13.22
2008-10-03 104.00 106.50 94.65 97.07 573599600 13.08
2008-10-02 108.01 108.79 100.00 100.10 402341100 13.49
2008-10-01 111.92 112.36 107.39 109.12 324121000 14.70
2008-09-30 108.25 115.00 106.30 113.66 406670600 15.32
2008-09-29 119.62 119.68 100.59 105.26 655514300 14.18
2008-09-26 124.91 129.80 123.00 128.24 281612800 17.28
2008-09-25 129.80 134.79 128.52 131.93 251511400 17.78
2008-09-24 127.27 130.95 125.15 128.71 261753800 17.34
2008-09-23 131.85 135.80 126.66 126.84 320091100 17.09
2008-09-22 139.94 140.25 130.66 131.05 214178300 17.66
2008-09-19 142.60 144.20 136.31 140.91 357718900 18.99
2008-09-18 130.57 135.43 120.68 134.09 419063400 18.07
2008-09-17 138.49 138.51 127.83 127.83 300113800 17.23
2008-09-16 133.86 142.50 132.15 139.88 299959100 18.85
2008-09-15 142.03 147.69 140.36 140.36 230158600 18.91
2008-09-12 150.91 150.91 146.50 148.94 198256800 20.07
2008-09-11 148.18 152.99 146.00 152.65 242783800 20.57
2008-09-10 152.32 154.99 148.80 151.61 243285700 20.43
2008-09-09 156.86 159.96 149.79 151.68 311256400 20.44
2008-09-08 164.57 164.89 151.46 157.92 261494800 21.28
2008-09-05 158.59 162.40 157.65 160.18 196721000 21.58
2008-09-04 165.86 167.91 160.81 161.22 185846500 21.72
2008-09-03 166.84 168.68 164.00 166.96 183708700 22.50
2008-09-02 172.40 173.50 165.00 166.19 195190800 22.39
2008-08-29 172.96 173.50 169.04 169.53 149822400 22.84
2008-08-28 175.28 176.25 172.75 173.74 107846200 23.41
2008-08-27 173.31 175.76 172.19 174.67 119445200 23.54
2008-08-26 172.76 174.88 172.61 173.64 111387500 23.40
2008-08-25 176.15 176.23 171.66 172.55 121106300 23.25
2008-08-22 175.82 177.50 175.57 176.79 109902800 23.82
2008-08-21 174.47 175.45 171.89 174.29 134936200 23.49
2008-08-20 174.77 176.94 173.61 175.84 126737800 23.69
2008-08-19 174.54 177.07 171.81 173.53 154051100 23.38
2008-08-18 175.57 177.81 173.82 175.39 138003600 23.63
2008-08-15 179.04 179.75 175.05 175.74 177062900 23.68
2008-08-14 178.33 180.45 177.84 179.32 177825200 24.16
2008-08-13 177.98 180.00 175.90 179.30 210586600 24.16
2008-08-12 173.52 179.29 173.51 176.73 209069700 23.81
2008-08-11 170.07 176.50 169.67 173.56 222826100 23.39
2008-08-08 163.86 169.65 163.75 169.55 178499300 22.85
2008-08-07 162.71 166.15 161.50 163.57 168093100 22.04
2008-08-06 159.97 167.40 158.00 164.19 197852200 22.12
2008-08-05 155.42 160.80 154.82 160.64 172092900 21.65
2008-08-04 156.60 157.90 152.91 153.23 148131900 20.65
2008-08-01 159.90 159.99 155.75 156.66 136159800 21.11
2008-07-31 157.54 162.20 156.98 158.95 159374600 21.42
2008-07-30 157.78 160.49 156.08 159.88 181295800 21.54
2008-07-29 155.41 159.45 153.65 157.08 171017700 21.17
2008-07-28 162.34 162.47 154.02 154.40 195178200 20.81
2008-07-25 160.40 163.00 158.65 162.12 158409300 21.85
2008-07-24 164.32 165.26 158.45 159.03 209904800 21.43
2008-07-23 164.99 168.37 161.56 166.26 265442100 22.40
2008-07-22 149.00 162.76 146.53 162.02 469898100 21.83
2008-07-21 166.90 167.50 161.12 166.29 340117400 22.41
2008-07-18 168.52 169.65 165.00 165.15 217103600 22.25
2008-07-17 174.10 174.98 171.39 171.81 189381500 23.15
2008-07-16 170.20 172.93 168.60 172.81 186947600 23.29
2008-07-15 172.48 173.74 166.39 169.64 260010800 22.86
2008-07-14 179.24 179.30 173.08 173.88 221513600 23.43
2008-07-11 175.47 177.11 171.00 172.58 232502900 23.26
2008-07-10 174.92 177.34 171.37 176.63 210172200 23.80
2008-07-09 180.20 180.91 174.14 174.25 223944000 23.48
2008-07-08 175.40 179.70 172.74 179.55 222087600 24.19
2008-07-07 173.16 177.13 171.90 175.16 205097900 23.60
2008-07-03 169.59 172.17 165.75 170.12 130840500 22.92
2008-07-02 175.20 177.45 168.18 168.18 209379800 22.66
2008-07-01 164.23 174.72 164.00 174.68 277820200 23.54
2008-06-30 170.19 172.00 166.62 167.44 171049200 22.56
2008-06-27 166.51 170.57 164.15 170.09 260562400 22.92
2008-06-26 174.07 174.84 168.01 168.26 217402500 22.67
2008-06-25 174.61 178.83 173.88 177.39 161112700 23.90
2008-06-24 172.37 175.78 171.63 173.25 155486800 23.35
2008-06-23 174.74 175.88 171.56 173.16 161445200 23.33
2008-06-20 179.35 181.00 175.00 175.27 222091800 23.62
2008-06-19 178.55 182.34 176.80 180.90 197987300 24.38
2008-06-18 181.12 182.20 177.35 178.75 202867000 24.09
2008-06-17 178.10 181.99 177.41 181.43 224914200 24.45
2008-06-16 171.30 177.90 169.07 176.84 262932600 23.83
2008-06-13 171.64 174.16 165.31 172.37 336489300 23.23
2008-06-12 181.49 182.60 171.20 173.26 327083400 23.35
2008-06-11 184.34 186.00 179.59 180.81 240387700 24.36
2008-06-10 180.51 186.78 179.02 185.64 285235300 25.02
2008-06-09 184.79 184.94 175.75 181.61 472098200 24.47
2008-06-06 188.00 189.95 185.55 185.64 241605700 25.02
2008-06-05 186.34 189.84 185.70 189.43 188861400 25.53
2008-06-04 184.02 187.09 183.23 185.19 181745900 24.95
2008-06-03 186.86 188.20 182.34 185.37 187630100 24.98
2008-06-02 188.60 189.65 184.53 186.10 169960000 25.08
2008-05-30 187.45 189.54 187.38 188.75 152546100 25.43
2008-05-29 186.76 188.20 185.50 186.69 161796600 25.16
2008-05-28 187.41 187.95 183.72 187.01 185994900 25.20
2008-05-27 182.75 186.43 181.84 186.43 197476300 25.12
2008-05-23 180.77 181.99 177.80 181.17 226729300 24.41
2008-05-22 179.26 181.33 172.00 177.05 301683900 23.86
2008-05-21 185.67 187.95 176.25 178.19 289414300 24.01
2008-05-20 181.82 186.16 180.12 185.90 242462500 25.05
2008-05-19 187.86 188.69 181.30 183.60 236455100 24.74
2008-05-16 190.11 190.30 187.00 187.62 191442300 25.28
2008-05-15 186.81 189.90 184.20 189.73 218302000 25.57
2008-05-14 191.23 192.24 185.57 186.26 229205900 25.10
2008-05-13 188.61 191.45 187.86 189.96 205809100 25.60
2008-05-12 185.21 188.87 182.85 188.16 204640800 25.35
2008-05-09 183.16 184.25 181.37 183.45 168268100 24.72
2008-05-08 183.77 186.50 183.07 185.06 224771400 24.94
2008-05-07 186.05 188.20 180.54 182.59 289283400 24.60
2008-05-06 184.66 187.12 182.18 186.66 229717600 25.15
2008-05-05 181.92 185.31 181.05 184.73 213639300 24.89
2008-05-02 180.19 181.92 178.55 180.94 251520500 24.38
2008-05-01 174.96 180.00 174.86 180.00 225894200 24.26
2008-04-30 176.19 180.00 172.92 173.95 284881100 23.44
2008-04-29 171.11 175.66 170.25 175.05 230869100 23.59
2008-04-28 169.75 173.75 169.13 172.24 196803600 23.21
2008-04-25 170.70 171.10 166.42 169.73 248118500 22.87
2008-04-24 165.34 169.98 159.19 168.94 424016600 22.76
2008-04-23 164.05 164.84 161.08 162.89 376047700 21.95
2008-04-22 167.40 168.00 158.09 160.20 359893100 21.59
2008-04-21 162.21 168.50 161.76 168.16 259788200 22.66
2008-04-18 159.12 162.26 158.38 161.04 256691400 21.70
2008-04-17 154.17 156.00 153.35 154.49 176066800 20.82
2008-04-16 151.72 154.10 150.62 153.70 198943500 20.71
2008-04-15 149.40 149.72 145.72 148.38 174509300 19.99
2008-04-14 146.77 149.25 144.54 147.78 211271900 19.91
2008-04-11 152.72 153.30 146.40 147.14 302519000 19.83
2008-04-10 151.13 155.42 150.60 154.55 238940800 20.83
2008-04-09 153.31 153.89 150.46 151.44 218349600 20.41
2008-04-08 153.55 156.45 152.32 152.84 253573600 20.60
2008-04-07 156.13 159.69 155.11 155.89 289581600 21.01
2008-04-04 152.19 154.71 150.75 153.08 213604300 20.63
2008-04-03 147.06 153.63 147.00 151.61 262892000 20.43
2008-04-02 148.78 151.20 145.85 147.49 261242100 19.87
2008-04-01 146.30 149.66 143.61 149.53 258141800 20.15
2008-03-31 143.27 145.71 142.52 143.50 192016300 19.34
2008-03-28 141.80 144.65 141.60 143.01 178652600 19.27
2008-03-27 144.95 145.31 139.99 140.25 249957400 18.90
2008-03-26 140.87 145.74 140.64 145.06 295521100 19.55
2008-03-25 139.96 143.10 137.33 140.98 263097800 19.00
2008-03-24 134.01 140.85 133.64 139.53 266730100 18.80
2008-03-20 131.12 133.29 129.18 133.27 227196900 17.96
2008-03-19 133.12 134.29 129.67 129.67 252634200 17.47
2008-03-18 129.18 133.00 128.67 132.82 301280000 17.90
2008-03-17 122.55 128.59 122.55 126.73 268149700 17.08
2008-03-14 129.88 130.30 124.20 126.61 289160200 17.06
2008-03-13 124.10 129.50 123.00 127.94 315525700 17.24
2008-03-12 127.04 128.68 125.17 126.03 264907300 16.98
2008-03-11 124.10 127.48 122.00 127.35 290985800 17.16
2008-03-10 121.98 123.46 119.37 119.69 249897200 16.13
2008-03-07 120.41 122.98 119.05 122.25 307615700 16.47
2008-03-06 124.61 127.50 120.81 120.93 368424700 16.30
2008-03-05 123.58 125.14 122.25 124.49 305459000 16.78
2008-03-04 121.99 124.88 120.40 124.62 446345900 16.79
2008-03-03 124.44 125.98 118.00 121.73 398260800 16.40
2008-02-29 129.29 130.21 124.80 125.02 313870200 16.85
2008-02-28 127.20 132.20 125.77 129.91 404563600 17.51
2008-02-27 118.23 123.05 118.09 122.96 368784500 16.57
2008-02-26 117.64 121.09 115.44 119.15 376222000 16.06
2008-02-25 118.59 120.17 116.66 119.74 314193600 16.14
2008-02-22 122.48 122.51 115.87 119.46 382469500 16.10
2008-02-21 126.05 126.47 120.86 121.54 234528700 16.38
2008-02-20 122.20 124.60 121.68 123.82 241859800 16.68
2008-02-19 125.99 126.75 121.44 122.18 251261500 16.46
2008-02-15 126.27 127.08 124.06 124.63 225325100 16.79
2008-02-14 129.40 130.80 127.01 127.46 238524300 17.18
2008-02-13 126.68 129.78 125.63 129.40 242133500 17.44
2008-02-12 130.70 131.00 123.62 124.86 306495000 16.82
2008-02-11 128.01 129.98 127.20 129.45 300358100 17.44
2008-02-08 122.08 125.70 121.60 125.48 338993200 16.91
2008-02-07 119.97 124.78 117.27 121.24 520832900 16.34
2008-02-06 130.83 131.92 121.77 122.00 393318100 16.44
2008-02-05 130.43 134.00 128.90 129.36 285260500 17.43
2008-02-04 134.21 135.90 131.42 131.65 224808500 17.74
2008-02-01 136.24 136.59 132.18 133.75 252686000 18.02
2008-01-31 129.45 136.65 129.40 135.36 336418600 18.24
2008-01-30 131.37 135.45 130.00 132.18 310762900 17.81
2008-01-29 131.15 132.79 129.05 131.54 274995700 17.73
2008-01-28 128.16 133.20 126.45 130.01 368711000 17.52
2008-01-25 138.99 139.09 129.61 130.01 388684800 17.52
2008-01-24 139.99 140.70 132.01 135.60 501466700 18.27
2008-01-23 136.19 140.00 126.14 139.07 843242400 18.74
2008-01-22 148.06 159.98 146.00 155.64 608688500 20.97
2008-01-18 161.71 165.75 159.61 161.36 431085900 21.74
2008-01-17 161.51 165.36 158.42 160.89 439464900 21.68
2008-01-16 165.23 169.01 156.70 159.64 553461300 21.51
2008-01-15 177.72 179.22 164.66 169.04 585819500 22.78
2008-01-14 177.52 179.42 175.17 178.78 275112600 24.09
2008-01-11 176.00 177.85 170.00 172.69 308071400 23.27
2008-01-10 177.58 181.00 175.41 178.02 370743800 23.99
2008-01-09 171.30 179.50 168.30 179.40 453470500 24.17
2008-01-08 180.14 182.46 170.80 171.25 380954000 23.08
2008-01-07 181.25 183.60 170.23 177.64 518048300 23.94
2008-01-04 191.45 193.00 178.89 180.05 363958000 24.26
2008-01-03 195.41 197.39 192.69 194.93 210516600 26.27
2008-01-02 199.27 200.26 192.55 194.84 269794700 26.25
2007-12-31 199.50 200.50 197.75 198.08 134833300 26.69
2007-12-28 200.59 201.56 196.88 199.83 174911800 26.93
2007-12-27 198.95 202.96 197.80 198.57 198881900 26.76
2007-12-26 199.01 200.96 196.82 198.95 175933100 26.81
2007-12-24 195.03 199.33 194.79 198.80 120050700 26.79
2007-12-21 190.12 193.91 189.89 193.91 248490200 26.13
2007-12-20 185.43 187.83 183.33 187.21 193514300 25.23
2007-12-19 182.98 184.64 180.90 183.12 206869600 24.68
2007-12-18 186.52 187.33 178.60 182.98 305650800 24.66
2007-12-17 190.72 192.65 182.98 184.40 256173400 24.85
2007-12-14 190.37 193.20 189.54 190.39 168578200 25.66
2007-12-13 190.19 192.12 187.82 191.83 216154400 25.85
2007-12-12 193.44 194.48 185.76 190.86 306415200 25.72
2007-12-11 194.75 196.83 187.39 188.54 277731300 25.41
2007-12-10 193.59 195.66 192.69 194.21 180594400 26.17
2007-12-07 190.54 194.99 188.04 194.30 266516600 26.18
2007-12-06 186.19 190.10 186.12 189.95 224952700 25.60
2007-12-05 182.89 186.00 182.41 185.50 223100500 25.00
2007-12-04 177.15 180.90 176.99 179.81 193449900 24.23
2007-12-03 181.86 184.14 177.70 178.86 240367400 24.10
2007-11-30 187.34 187.70 179.70 182.22 296950500 24.55
2007-11-29 179.43 185.17 179.15 184.29 262731700 24.83
2007-11-28 176.82 180.60 175.35 180.22 287728000 24.28
2007-11-27 175.22 175.79 170.01 174.81 329257600 23.56
2007-11-26 173.59 177.27 172.35 172.54 326438700 23.25
2007-11-23 172.00 172.05 169.75 171.54 116439400 23.12
2007-11-21 165.84 172.35 164.67 168.46 304452400 22.70
2007-11-20 165.67 171.79 163.53 168.85 385910700 22.75
2007-11-19 166.10 168.20 162.10 163.95 288607200 22.09
2007-11-16 165.30 167.02 159.33 166.39 345873500 22.42
2007-11-15 166.39 169.59 160.30 164.30 371852600 22.14
2007-11-14 177.16 177.57 163.74 166.11 362292000 22.38
2007-11-13 160.85 170.98 153.76 169.96 434861700 22.90
2007-11-12 165.28 167.70 150.63 153.76 442266300 20.72
2007-11-09 171.15 175.12 165.21 165.37 381595200 22.28
2007-11-08 186.67 186.90 167.77 175.47 472594500 23.64
2007-11-07 190.61 192.68 186.13 186.30 248581900 25.10
2007-11-06 187.05 192.00 185.27 191.79 238681800 25.84
2007-11-05 185.29 188.96 184.24 186.18 201044200 25.09
2007-11-02 189.21 189.44 183.49 187.87 250528600 25.32
2007-11-01 188.60 190.10 180.00 187.44 201259100 25.26
2007-10-31 187.63 190.12 184.95 189.95 208327700 25.60
2007-10-30 186.18 189.37 184.73 187.00 234853500 25.20
2007-10-29 185.45 186.59 184.70 185.09 135138500 24.94
2007-10-26 185.29 185.37 182.88 184.70 176719200 24.89
2007-10-25 184.87 185.90 181.66 182.78 243400500 24.63
2007-10-24 185.81 187.21 179.24 185.93 322120400 25.05
2007-10-23 188.56 188.60 182.76 186.16 448791000 25.09
2007-10-22 170.35 174.90 169.96 174.36 412374900 23.50
2007-10-19 174.24 174.63 170.00 170.42 322945000 22.96
2007-10-18 171.50 174.19 171.05 173.50 205919000 23.38
2007-10-17 172.69 173.04 169.18 172.75 281903300 23.28
2007-10-16 165.54 170.18 165.15 169.58 266957600 22.85
2007-10-15 167.98 169.57 163.50 166.98 269482500 22.50
2007-10-12 163.01 167.28 161.80 167.25 247044000 22.54
2007-10-11 169.49 171.88 153.21 162.23 410998000 21.86
2007-10-10 167.55 167.88 165.60 166.79 166897500 22.48
2007-10-09 170.20 171.11 166.68 167.86 276071600 22.62
2007-10-08 163.49 167.91 162.97 167.91 208982200 22.63
2007-10-05 158.37 161.58 157.70 161.45 235867800 21.76
2007-10-04 158.00 158.08 153.50 156.24 164239600 21.05
2007-10-03 157.78 159.18 157.01 157.92 173129600 21.28
2007-10-02 156.55 158.59 155.89 158.45 198017400 21.35
2007-10-01 154.63 157.41 152.93 156.34 209267100 21.07
2007-09-28 153.44 154.60 152.75 153.47 153775300 20.68
2007-09-27 153.77 154.52 152.32 154.50 164549700 20.82
2007-09-26 154.47 155.00 151.25 152.77 243817000 20.59
2007-09-25 146.84 153.22 146.82 153.18 298137700 20.64
2007-09-24 146.73 149.85 146.65 148.28 263040400 19.98
2007-09-21 141.14 144.65 140.31 144.15 284720100 19.42
2007-09-20 140.15 141.79 139.32 140.31 172960200 18.91
2007-09-19 143.02 143.16 139.40 140.77 256720100 18.97
2007-09-18 139.06 142.85 137.83 140.92 266022400 18.99
2007-09-17 138.99 140.59 137.60 138.41 198342900 18.65
2007-09-14 136.57 138.98 136.20 138.81 151830000 18.70
2007-09-13 138.83 139.00 136.65 137.20 164040800 18.49
2007-09-12 135.99 139.40 135.75 136.85 255692500 18.44
2007-09-11 137.90 138.30 133.75 135.49 242971400 18.26
2007-09-10 136.99 138.04 133.95 136.71 371959700 18.42
2007-09-07 132.01 132.30 130.00 131.77 357644000 17.76
2007-09-06 135.56 137.57 132.71 135.01 475315400 18.19
2007-09-05 144.97 145.84 136.10 136.76 582055600 18.43
2007-09-04 139.94 145.73 139.84 144.16 329210700 19.43
2007-08-31 139.49 139.65 137.41 138.48 219221800 18.66
2007-08-30 132.67 138.25 132.30 136.25 358895600 18.36
2007-08-29 129.88 134.18 129.54 134.08 291715200 18.07
2007-08-28 130.99 132.41 126.63 126.82 294841400 17.09
2007-08-27 133.39 134.66 132.10 132.25 176859900 17.82
2007-08-24 130.53 135.37 129.81 135.30 227958500 18.23
2007-08-23 133.09 133.34 129.76 131.07 216709500 17.66
2007-08-22 131.22 132.75 130.33 132.51 265441400 17.86
2007-08-21 122.21 128.96 121.00 127.57 325761800 17.19
2007-08-20 123.96 124.50 120.50 122.22 200829300 16.47
2007-08-17 122.01 123.50 119.82 122.06 298765600 16.45
2007-08-16 117.01 118.50 111.62 117.05 466672500 15.77
2007-08-15 122.74 124.86 119.65 119.90 248213000 16.16
2007-08-14 128.29 128.30 123.71 124.03 184751700 16.71
2007-08-13 128.32 129.35 126.50 127.79 188227900 17.22
2007-08-10 123.12 127.75 120.30 125.00 352687300 16.84
2007-08-09 131.11 133.00 125.09 126.39 281348900 17.03
2007-08-08 136.76 136.86 132.00 134.01 202024200 18.06
2007-08-07 134.94 137.24 132.63 135.03 237484100 18.20
2007-08-06 132.90 135.27 128.30 135.25 231292600 18.23
2007-08-03 135.26 135.95 131.50 131.85 169796900 17.77
2007-08-02 136.65 136.96 134.15 136.49 213161200 18.39
2007-08-01 133.64 135.38 127.77 135.00 437539200 18.19
2007-07-31 142.97 143.48 131.52 131.76 440598200 17.75
2007-07-30 144.33 145.45 139.57 141.43 276747100 19.06
2007-07-27 146.19 148.92 143.78 143.85 290274600 19.38
2007-07-26 145.91 148.50 136.96 146.00 546657300 19.67
2007-07-25 137.35 138.36 135.00 137.26 374045700 18.50
2007-07-24 138.88 141.00 134.15 134.89 448823200 18.18
2007-07-23 143.31 145.22 140.93 143.70 259122500 19.36
2007-07-20 141.65 144.18 140.00 143.75 291943400 19.37
2007-07-19 140.30 140.81 139.65 140.00 183222900 18.87
2007-07-18 138.19 138.44 136.04 138.12 189214200 18.61
2007-07-17 138.30 139.60 137.50 138.91 177489900 18.72
2007-07-16 138.39 139.98 137.50 138.10 234028200 18.61
2007-07-13 135.03 137.85 134.52 137.73 226901500 18.56
2007-07-12 133.85 134.24 132.39 134.07 176152200 18.07
2007-07-11 132.07 133.70 131.31 132.39 205443000 17.84
2007-07-10 128.88 134.50 128.81 132.35 313751900 17.83
2007-07-09 132.38 132.90 129.18 130.33 248955000 17.56
2007-07-06 133.13 133.34 130.40 132.30 218673700 17.83
2007-07-05 128.80 132.97 128.69 132.75 363262900 17.89
2007-07-03 122.00 127.40 121.50 127.17 290620400 17.14
2007-07-02 121.05 122.09 119.30 121.26 248715600 16.34
2007-06-29 121.97 124.00 121.09 122.04 284460400 16.45
2007-06-28 122.36 122.49 120.00 120.56 209535900 16.25
2007-06-27 120.61 122.04 119.26 121.89 243674200 16.42
2007-06-26 123.98 124.00 118.72 119.65 336251300 16.12
2007-06-25 124.19 125.09 121.06 122.34 241350900 16.49
2007-06-22 123.85 124.45 122.38 123.00 157969000 16.57
2007-06-21 121.70 124.29 120.72 123.90 216761300 16.70
2007-06-20 123.87 124.66 121.50 121.55 224378000 16.38
2007-06-19 124.69 125.01 122.91 123.66 235756500 16.66
2007-06-18 123.28 125.18 122.54 125.09 227651200 16.86
2007-06-15 120.62 120.67 119.86 120.50 202804700 16.24
2007-06-14 117.20 119.45 116.42 118.75 243316500 16.00
2007-06-13 121.15 121.19 115.40 117.50 430338300 15.83
2007-06-12 119.35 121.71 118.31 120.38 356641600 16.22
2007-06-11 126.00 126.15 119.54 120.19 468564600 16.20
2007-06-08 125.82 125.83 122.29 124.49 310420600 16.78
2007-06-07 124.99 127.61 123.19 124.07 478769900 16.72
2007-06-06 122.30 124.05 121.95 123.64 278060300 16.66
2007-06-05 121.41 122.69 120.50 122.67 230196400 16.53
2007-06-04 118.63 121.73 117.90 121.33 221668300 16.35
2007-06-01 121.10 121.19 118.29 118.40 221315500 15.95
2007-05-31 120.07 122.17 119.54 121.19 324266600 16.33
2007-05-30 114.30 118.88 113.53 118.77 369611200 16.00
2007-05-29 114.45 114.86 112.69 114.35 161423500 15.41
2007-05-25 112.00 113.78 111.50 113.62 158239900 15.31
2007-05-24 112.81 114.46 110.37 110.69 221840500 14.92
2007-05-23 114.02 115.00 112.59 112.89 227843700 15.21
2007-05-22 112.49 113.75 112.01 113.54 143102400 15.30
2007-05-21 110.31 112.45 110.05 111.98 159973100 15.09
2007-05-18 110.23 110.64 109.77 110.02 155336300 14.83
2007-05-17 107.15 109.87 107.15 109.44 183822800 14.75
2007-05-16 108.53 108.83 103.42 107.34 281691900 14.46
2007-05-15 109.57 110.20 106.48 107.52 238628600 14.49
2007-05-14 109.62 110.00 108.25 109.36 162986600 14.74
2007-05-11 107.74 109.13 106.78 108.74 163424100 14.65
2007-05-10 106.63 108.84 105.92 107.34 299314400 14.46
2007-05-09 104.91 106.96 104.89 106.88 179439400 14.40
2007-05-08 103.47 105.15 103.42 105.06 195999300 14.16
2007-05-07 101.08 104.35 101.01 103.92 215389300 14.00
2007-05-04 100.80 101.60 100.50 100.81 95496800 13.58
2007-05-03 100.73 101.45 100.01 100.40 144019400 13.53
2007-05-02 99.65 100.54 99.47 100.39 126286300 13.53
2007-05-01 99.59 100.35 98.55 99.47 133130900 13.40
2007-04-30 100.09 101.00 99.67 99.80 154127400 13.45
2007-04-27 98.18 99.95 97.69 99.92 174850900 13.46
2007-04-26 101.58 102.50 98.30 98.84 434444500 13.32
2007-04-25 94.23 95.40 93.80 95.35 296786000 12.85
2007-04-24 93.96 96.39 91.30 93.24 263813200 12.56
2007-04-23 91.59 93.80 91.42 93.51 195072500 12.60
2007-04-20 90.89 91.18 90.55 90.97 130694900 12.26
2007-04-19 90.19 91.25 89.83 90.27 106478400 12.16
2007-04-18 90.16 90.85 89.60 90.40 116011000 12.18
2007-04-17 92.00 92.30 89.70 90.35 187980100 12.17
2007-04-16 90.57 91.50 90.25 91.43 152258400 12.32
2007-04-13 90.90 91.40 90.06 90.24 179985400 12.16
2007-04-12 92.04 92.31 90.72 92.19 164168900 12.42
2007-04-11 93.90 93.95 92.33 92.59 137254600 12.48
2007-04-10 93.67 94.26 93.41 94.25 88116700 12.70
2007-04-09 95.21 95.30 93.04 93.65 103335400 12.62
2007-04-05 94.12 94.68 93.52 94.68 88879000 12.76
2007-04-04 94.94 95.14 94.13 94.27 119196000 12.70
2007-04-03 94.14 95.23 93.76 94.50 145983600 12.73
2007-04-02 94.14 94.25 93.02 93.65 125498100 12.62
2007-03-30 94.28 94.68 92.75 92.91 150139500 12.52
2007-03-29 94.19 94.19 92.23 93.75 181430900 12.63
2007-03-28 94.88 95.40 93.15 93.24 235584300 12.56
2007-03-27 95.71 96.83 95.00 95.46 233013200 12.86
2007-03-26 93.99 95.90 93.30 95.85 216246800 12.92
2007-03-23 93.35 94.07 93.30 93.52 112721000 12.60
2007-03-22 93.73 94.36 93.00 93.96 140373100 12.66
2007-03-21 91.99 94.00 91.65 93.87 171724000 12.65
2007-03-20 91.35 91.84 91.06 91.48 122229100 12.33
2007-03-19 90.24 91.55 89.59 91.13 178240300 12.28
2007-03-16 89.54 89.99 89.32 89.59 142926000 12.07
2007-03-15 89.96 90.36 89.31 89.57 139874700 12.07
2007-03-14 88.60 90.00 87.92 90.00 199146500 12.13
2007-03-13 89.41 90.60 88.40 88.40 216972700 11.91
2007-03-12 88.07 89.99 87.99 89.87 182352100 12.11
2007-03-09 88.80 88.85 87.40 87.97 112959000 11.85
2007-03-08 88.59 88.72 87.46 88.00 127752800 11.86
2007-03-07 88.05 88.97 87.45 87.72 156571100 11.82
2007-03-06 87.80 88.31 87.40 88.19 180796700 11.88
2007-03-05 85.89 88.65 85.76 86.32 209724900 11.63
2007-03-02 86.77 87.54 85.21 85.41 215000100 11.51
2007-03-01 84.03 88.31 83.75 87.06 353882200 11.73
2007-02-28 83.00 85.60 83.00 84.61 229868800 11.40
2007-02-27 86.30 87.08 83.41 83.93 286453300 11.31
2007-02-26 89.84 90.00 87.61 88.51 153962200 11.93
2007-02-23 89.16 90.34 88.85 89.07 129473400 12.00
2007-02-22 90.80 90.81 88.53 89.51 209556200 12.06
2007-02-21 85.98 89.49 85.96 89.20 288828400 12.02
2007-02-20 84.65 86.16 84.16 85.90 154425600 11.58
2007-02-16 85.25 85.41 84.66 84.83 99967000 11.43
2007-02-15 85.44 85.62 84.78 85.21 90915300 11.48
2007-02-14 84.63 85.64 84.57 85.30 126995400 11.49
2007-02-13 85.16 85.29 84.30 84.70 145246500 11.41
2007-02-12 84.43 85.18 83.63 84.88 181017900 11.44
2007-02-09 85.88 86.20 83.21 83.27 215135200 11.22
2007-02-08 85.43 86.51 85.41 86.18 169757700 11.61
2007-02-07 84.48 86.38 83.55 86.15 266706300 11.61
2007-02-06 84.45 84.47 82.86 84.15 216098400 11.34
2007-02-05 84.30 85.23 83.94 83.94 144713100 11.31
2007-02-02 84.12 85.25 83.70 84.75 155382500 11.42
2007-02-01 86.23 86.27 84.74 84.74 166085500 11.42
2007-01-31 84.86 86.00 84.35 85.73 214017300 11.55
2007-01-30 86.43 86.49 85.25 85.55 144492600 11.53
2007-01-29 86.30 86.65 85.53 85.94 225416100 11.58
2007-01-26 87.11 87.37 84.99 85.38 246718500 11.51
2007-01-25 87.11 88.50 86.03 86.25 226493400 11.62
2007-01-24 86.68 87.15 86.08 86.70 231953400 11.68
2007-01-23 85.73 87.51 85.51 85.70 301856100 11.55
2007-01-22 89.14 89.16 85.65 86.79 363506500 11.70
2007-01-19 88.63 89.65 88.12 88.50 341118400 11.93
2007-01-18 92.10 92.11 89.05 89.07 591151400 12.00
2007-01-17 97.56 97.60 94.82 94.95 411565000 12.79
2007-01-16 95.68 97.25 95.45 97.10 311019100 13.08
2007-01-12 94.59 95.06 93.23 94.62 328172600 12.75
2007-01-11 95.94 96.78 95.10 95.80 360063200 12.91
2007-01-10 94.75 97.80 93.45 97.00 738220000 13.07
2007-01-09 86.45 92.98 85.15 92.57 837324600 12.47
2007-01-08 85.96 86.53 85.28 85.47 199276700 11.52
2007-01-05 85.77 86.20 84.40 85.05 208685400 11.46
2007-01-04 84.05 85.95 83.82 85.66 211815100 11.54
2007-01-03 86.29 86.58 81.90 83.80 309579900 11.29
2006-12-29 83.95 85.40 83.36 84.84 269107300 11.43
2006-12-28 80.22 81.25 79.65 80.87 279969200 10.90
2006-12-27 78.15 82.00 76.77 81.52 483938700 10.98
2006-12-26 82.15 82.57 80.89 81.51 122672200 10.98
2006-12-22 83.46 84.04 81.60 82.20 153325900 11.08
2006-12-21 84.70 85.48 82.20 82.90 225899800 11.17
2006-12-20 86.47 86.67 84.74 84.76 141922900 11.42
2006-12-19 84.73 86.68 83.62 86.31 227851400 11.63
2006-12-18 87.63 88.00 84.59 85.47 180394200 11.52
2006-12-15 89.02 89.22 87.33 87.72 184984800 11.82
2006-12-14 89.05 90.00 88.26 88.55 208082700 11.93
2006-12-13 87.95 89.07 87.15 89.05 214263000 12.00
2006-12-12 88.61 88.84 85.53 86.14 256655000 11.61
2006-12-11 88.90 89.30 88.05 88.75 124945100 11.96
2006-12-08 87.23 89.39 87.00 88.26 196069300 11.89
2006-12-07 90.03 90.50 86.90 87.04 251206900 11.73
2006-12-06 90.64 91.39 89.67 89.83 159546100 12.10
2006-12-05 91.65 92.33 90.87 91.27 165709600 12.30
2006-12-04 91.88 92.05 90.50 91.12 177384200 12.28
2006-12-01 91.80 92.33 90.10 91.32 198769900 12.31
2006-11-30 92.21 92.68 91.06 91.66 217621600 12.35
2006-11-29 93.00 93.15 90.25 91.80 289270800 12.37
2006-11-28 90.36 91.97 89.91 91.81 259043400 12.37
2006-11-27 92.51 93.16 89.50 89.54 268709000 12.07
2006-11-24 89.53 93.08 89.50 91.63 129669400 12.35
2006-11-22 88.99 90.75 87.85 90.31 167985300 12.17
2006-11-21 87.42 88.60 87.11 88.60 155666700 11.94
2006-11-20 85.40 87.00 85.20 86.47 142698500 11.65
2006-11-17 85.14 85.94 85.00 85.85 116606000 11.57
2006-11-16 84.87 86.30 84.62 85.61 173485200 11.54
2006-11-15 85.05 85.90 84.00 84.05 163830800 11.33
2006-11-14 84.80 85.00 83.90 85.00 147238700 11.45
2006-11-13 83.22 84.45 82.64 84.35 112668500 11.37
2006-11-10 83.55 83.60 82.50 83.12 93466100 11.20
2006-11-09 82.90 84.69 82.12 83.34 230763400 11.23
2006-11-08 80.02 82.69 79.89 82.45 172729200 11.11
2006-11-07 80.45 81.00 80.13 80.51 131483100 10.85
2006-11-06 78.95 80.06 78.43 79.71 108644200 10.74
2006-11-03 79.36 79.53 77.79 78.29 107972200 10.55
2006-11-02 78.92 79.32 78.50 78.98 116370800 10.64
2006-11-01 81.10 81.38 78.36 79.16 152798100 10.67
2006-10-31 81.45 81.68 80.23 81.08 125368600 10.93
2006-10-30 79.99 80.90 79.50 80.42 124979400 10.84
2006-10-27 81.75 82.45 80.01 80.41 148741600 10.84
2006-10-26 81.90 82.60 81.13 82.19 108189200 11.08
2006-10-25 81.35 82.00 81.01 81.68 121303700 11.01
2006-10-24 81.21 81.68 80.20 81.05 115803100 10.92
2006-10-23 79.99 81.90 79.75 81.46 208126800 10.98
2006-10-20 78.97 79.99 78.67 79.95 159853400 10.77
2006-10-19 79.26 79.95 78.16 78.99 378244300 10.64
2006-10-18 74.75 75.37 73.91 74.53 283476900 10.04
2006-10-17 75.04 75.27 74.04 74.29 120231300 10.01
2006-10-16 75.19 75.88 74.79 75.40 127173200 10.16
2006-10-13 75.63 76.88 74.74 75.02 171049200 10.11
2006-10-12 73.61 75.39 73.60 75.26 148213800 10.14
2006-10-11 73.42 73.98 72.60 73.23 142963800 9.87
2006-10-10 74.54 74.58 73.08 73.81 132897100 9.95
2006-10-09 73.80 75.08 73.53 74.63 109555600 10.06
2006-10-06 74.42 75.04 73.81 74.22 116739700 10.00
2006-10-05 74.53 76.16 74.13 74.83 170970800 10.08
2006-10-04 74.10 75.46 73.16 75.38 207270700 10.16
2006-10-03 74.45 74.95 73.19 74.08 197677200 9.98
2006-10-02 75.10 75.87 74.30 74.86 178159800 10.09
2006-09-29 77.11 77.52 76.68 76.98 101453100 10.37
2006-09-28 77.02 77.48 75.95 77.01 180902400 10.38
2006-09-27 77.17 77.47 75.82 76.41 202593300 10.30
2006-09-26 76.18 77.78 76.10 77.61 275737000 10.46
2006-09-25 73.81 75.86 73.72 75.75 214748100 10.21
2006-09-22 74.30 74.34 72.58 73.00 166278000 9.84
2006-09-21 75.25 76.06 74.02 74.65 198531200 10.06
2006-09-20 74.38 75.68 74.22 75.26 205697800 10.14
2006-09-19 74.10 74.36 72.80 73.77 177512300 9.94
2006-09-18 73.80 74.86 73.30 73.89 176319500 9.96
2006-09-15 74.60 74.98 73.29 74.10 245463400 9.99
2006-09-14 73.72 74.67 73.46 74.17 200432400 9.99
2006-09-13 72.85 74.32 72.30 74.20 286534500 10.00
2006-09-12 72.81 73.45 71.45 72.63 421171800 9.79
2006-09-11 72.43 73.73 71.42 72.50 237281100 9.77
2006-09-08 73.37 73.57 71.91 72.52 223980400 9.77
2006-09-07 70.60 73.48 70.25 72.80 316989400 9.81
2006-09-06 71.08 71.69 69.70 70.03 243525800 9.44
2006-09-05 68.97 71.50 68.55 71.48 253114400 9.63
2006-09-01 68.48 68.65 67.82 68.38 102123700 9.21
2006-08-31 67.28 68.30 66.66 67.85 143674300 9.14
2006-08-30 67.34 67.82 66.68 66.96 170035600 9.02
2006-08-29 66.99 67.26 65.12 66.48 236833100 8.96
2006-08-28 68.50 68.61 66.68 66.98 184540300 9.03
2006-08-25 67.34 69.05 67.31 68.75 135989700 9.26
2006-08-24 67.89 68.19 66.27 67.81 163797900 9.14
2006-08-23 68.00 68.65 66.94 67.31 134064700 9.07
2006-08-22 66.68 68.32 66.50 67.62 144242000 9.11
2006-08-21 67.30 67.31 66.15 66.56 131556600 8.97
2006-08-18 67.71 68.40 67.26 67.91 134088500 9.15
2006-08-17 68.00 68.66 67.18 67.59 145287100 9.11
2006-08-16 67.10 68.07 66.33 67.98 195321000 9.16
2006-08-15 65.34 66.50 64.80 66.45 215338200 8.95
2006-08-14 64.05 65.22 63.60 63.94 179405100 8.62
2006-08-11 63.23 64.13 62.58 63.65 194382300 8.58
2006-08-10 63.25 64.81 62.70 64.07 174440000 8.63
2006-08-09 65.43 65.60 63.40 63.59 238959700 8.57
2006-08-08 67.09 67.11 64.51 64.78 249466000 8.73
2006-08-07 67.72 69.60 66.31 67.21 311378200 9.06
2006-08-04 67.05 68.61 64.96 68.30 463216600 9.20
2006-08-03 67.91 70.00 67.81 69.59 210261100 9.38
2006-08-02 67.65 68.68 67.51 68.16 137692100 9.18
2006-08-01 67.22 67.93 65.94 67.18 177941400 9.05
2006-07-31 66.83 68.63 66.28 67.96 223210400 9.16
2006-07-28 63.94 65.68 63.50 65.59 172876900 8.84
2006-07-27 64.50 65.02 62.86 63.40 183761200 8.54
2006-07-26 62.00 64.64 61.68 63.87 224606900 8.61
2006-07-25 61.78 62.09 60.78 61.93 147267400 8.35
2006-07-24 61.26 62.10 60.43 61.42 180714100 8.28
2006-07-21 59.82 61.15 59.64 60.72 222973100 8.18
2006-07-20 60.96 61.59 59.72 60.50 493036600 8.15
2006-07-19 52.96 55.08 52.36 54.10 347685800 7.29
2006-07-18 53.16 53.85 51.85 52.90 250112100 7.13
2006-07-17 51.73 53.11 51.65 52.37 256135600 7.06
2006-07-14 52.50 52.89 50.16 50.67 248259200 6.83
2006-07-13 52.03 54.12 51.41 52.25 312476500 7.04
2006-07-12 55.17 55.24 52.92 52.96 231832300 7.14
2006-07-11 55.11 55.99 54.53 55.65 206255700 7.50
2006-07-10 55.70 56.49 54.50 55.00 132336400 7.41
2006-07-07 55.48 56.55 54.67 55.40 199840200 7.47
2006-07-06 57.09 57.40 55.61 55.77 158302200 7.52
2006-07-05 57.15 57.60 56.56 57.00 129560200 7.68
2006-07-03 57.52 58.18 57.34 57.95 48692700 7.81
2006-06-30 57.59 57.75 56.50 57.27 184923900 7.72
2006-06-29 56.76 59.09 56.39 58.97 218349600 7.95
2006-06-28 57.29 57.30 55.41 56.02 212676100 7.55
2006-06-27 59.09 59.22 57.40 57.43 137652900 7.74
2006-06-26 59.17 59.20 58.37 58.99 116634000 7.95
2006-06-23 59.72 60.17 58.73 58.83 165050900 7.93
2006-06-22 58.20 59.75 58.07 59.58 241408300 8.03
2006-06-21 57.74 58.71 57.30 57.86 215824000 7.80
2006-06-20 57.61 58.35 57.29 57.47 168243600 7.74
2006-06-19 57.83 58.18 57.00 57.20 176143800 7.71
2006-06-16 58.96 59.19 57.52 57.56 209525400 7.76
2006-06-15 57.30 59.74 56.75 59.38 297595900 8.00
2006-06-14 58.28 58.78 56.69 57.61 219534000 7.76
2006-06-13 57.61 59.10 57.36 58.33 270160800 7.86
2006-06-12 59.40 59.73 56.96 57.00 179446400 7.68
2006-06-09 61.18 61.56 59.10 59.24 193959500 7.98
2006-06-08 58.44 60.93 57.15 60.76 349370700 8.19
2006-06-07 60.10 60.40 58.35 58.56 187626600 7.89
2006-06-06 60.22 60.63 58.91 59.72 181509300 8.05
2006-06-05 61.15 61.15 59.97 60.00 151446400 8.09
2006-06-02 62.99 63.10 60.88 61.66 171446800 8.31
2006-06-01 59.85 62.28 59.52 62.17 235627000 8.38
2006-05-31 61.76 61.79 58.69 59.77 320244400 8.05
2006-05-30 63.29 63.30 61.22 61.22 140850500 8.25
2006-05-26 64.31 64.56 63.14 63.55 108237500 8.56
2006-05-25 64.26 64.45 63.29 64.33 115843000 8.67
2006-05-24 62.99 63.65 61.56 63.34 229007800 8.54
2006-05-23 64.86 65.19 63.00 63.15 173603500 8.51
2006-05-22 63.87 63.99 62.77 63.38 179743900 8.54
2006-05-19 63.26 64.88 62.82 64.51 246466500 8.69
2006-05-18 65.68 66.26 63.12 63.18 164610600 8.51
2006-05-17 64.71 65.70 64.07 65.26 188548500 8.79
2006-05-16 68.10 68.25 64.75 64.98 234185000 8.76
2006-05-15 67.37 68.38 67.12 67.79 132294400 9.13
2006-05-12 67.85 68.69 66.86 67.70 160443500 9.12
2006-05-11 70.79 70.84 67.55 68.15 203172200 9.18
2006-05-10 71.29 71.33 69.61 70.60 114972200 9.51
2006-05-09 71.82 72.56 70.62 71.03 132916700 9.57
2006-05-08 72.99 73.80 71.72 71.89 148712900 9.69
2006-05-05 71.86 72.25 71.15 71.89 140977900 9.69
2006-05-04 71.22 72.89 70.46 71.13 215105100 9.58
2006-05-03 71.83 71.95 70.18 71.14 171747800 9.59
2006-05-02 70.15 71.98 70.11 71.62 192915800 9.65
2006-05-01 70.77 71.54 69.16 69.60 187595100 9.38
2006-04-28 69.38 71.30 69.20 70.39 190009400 9.49
2006-04-27 67.73 69.86 67.35 69.36 211486800 9.35
2006-04-26 66.65 68.28 66.40 68.15 177721600 9.18
2006-04-25 65.96 66.59 65.56 66.17 132265700 8.92
2006-04-24 66.85 66.92 65.50 65.75 176757000 8.86
2006-04-21 68.19 68.64 66.47 67.04 197246700 9.03
2006-04-20 69.51 70.00 66.20 67.63 416745700 9.11
2006-04-19 66.82 67.00 65.47 65.65 271508300 8.85
2006-04-18 65.04 66.47 64.79 66.22 198711100 8.92
2006-04-17 66.51 66.84 64.35 64.81 180484500 8.73
2006-04-13 66.34 67.44 65.81 66.47 183669500 8.96
2006-04-12 68.01 68.17 66.30 66.71 184973600 8.99
2006-04-11 68.99 69.30 67.07 67.99 234829000 9.16
2006-04-10 70.29 70.93 68.45 68.67 225878800 9.25
2006-04-07 70.93 71.21 68.47 69.79 386309700 9.40
2006-04-06 68.30 72.05 68.20 71.24 665942200 9.60
2006-04-05 64.71 67.21 64.15 67.21 558352200 9.06
2006-04-04 62.10 62.22 61.05 61.17 232981000 8.24
2006-04-03 63.67 64.12 62.61 62.65 203947800 8.44
2006-03-31 63.25 63.61 62.24 62.72 203839300 8.45
2006-03-30 62.82 63.30 61.53 62.75 347662700 8.46
2006-03-29 59.13 62.52 57.67 62.33 586708500 8.40
2006-03-28 59.63 60.14 58.25 58.71 342580700 7.91
2006-03-27 60.35 61.38 59.40 59.51 277018000 8.02
2006-03-24 60.25 60.94 59.03 59.96 267995000 8.08
2006-03-23 61.82 61.90 59.61 60.16 356956600 8.11
2006-03-22 62.16 63.25 61.27 61.67 336473900 8.31
2006-03-21 61.81 64.34 61.39 61.81 336341600 8.33
2006-03-20 65.22 65.46 63.87 63.99 151360300 8.62
2006-03-17 64.75 65.54 64.11 64.66 203010500 8.71
2006-03-16 66.85 66.90 64.30 64.31 187409600 8.67
2006-03-15 67.71 68.04 65.52 66.23 222999000 8.92
2006-03-14 65.77 67.32 65.50 67.32 160505100 9.07
2006-03-13 65.05 66.28 64.79 65.68 215296900 8.85
2006-03-10 64.05 64.49 62.45 63.19 260785700 8.51
2006-03-09 65.98 66.47 63.81 63.93 199826200 8.61
2006-03-08 66.29 67.20 65.35 65.66 163312800 8.85
2006-03-07 65.76 66.90 65.08 66.31 218219400 8.94
2006-03-06 67.69 67.72 64.94 65.48 228166400 8.82
2006-03-03 69.40 69.91 67.53 67.72 184417100 9.13
2006-03-02 68.99 69.99 68.67 69.61 156318400 9.38
2006-03-01 68.84 69.49 68.02 69.10 190954400 9.31
2006-02-28 71.58 72.40 68.10 68.49 316745100 9.23
2006-02-27 71.99 72.12 70.65 70.99 197810200 9.57
2006-02-24 72.14 72.89 71.20 71.46 133686000 9.63
2006-02-23 71.79 73.00 71.43 71.75 214229400 9.67
2006-02-22 69.00 71.67 68.00 71.32 244559700 9.61
2006-02-21 70.59 70.80 68.68 69.08 194901700 9.31
2006-02-17 70.30 70.89 69.61 70.29 143999800 9.47
2006-02-16 69.91 71.01 69.48 70.57 237043800 9.51
2006-02-15 67.16 69.62 66.75 69.22 289942800 9.33
2006-02-14 65.10 68.10 65.00 67.64 290234700 9.11
2006-02-13 66.63 66.75 64.64 64.71 220874500 8.72
2006-02-10 65.18 67.67 62.90 67.31 440119400 9.07
2006-02-09 69.10 69.23 64.53 64.95 287441000 8.75
2006-02-08 68.49 69.08 66.00 68.81 238278600 9.27
2006-02-07 68.27 69.48 66.68 67.60 347207700 9.11
2006-02-06 72.02 72.51 66.74 67.30 412941900 9.07
2006-02-03 72.24 72.79 71.04 71.85 173030900 9.68
2006-02-02 75.10 75.36 72.05 72.10 176830500 9.72
2006-02-01 74.95 76.46 74.64 75.42 130296600 10.16
2006-01-31 75.50 76.34 73.75 75.51 228385500 10.18
2006-01-30 71.17 76.60 70.87 75.00 349600300 10.11
2006-01-27 72.95 73.60 71.10 72.03 238466200 9.71
2006-01-26 74.53 75.43 71.93 72.33 295346800 9.75
2006-01-25 77.39 77.50 73.25 74.20 318946600 10.00
2006-01-24 78.76 79.42 75.77 76.04 285563600 10.25
2006-01-23 76.10 79.56 76.00 77.67 264932500 10.47
2006-01-20 79.28 80.04 75.83 76.09 283689700 10.25
2006-01-19 81.25 81.66 78.74 79.04 423962000 10.65
2006-01-18 83.08 84.05 81.85 82.49 300159300 11.12
2006-01-17 85.70 86.38 83.87 84.71 208905900 11.41
2006-01-13 84.99 86.01 84.60 85.59 194076400 11.53
2006-01-12 84.97 86.40 83.62 84.29 320202400 11.36
2006-01-11 83.84 84.80 82.59 83.90 373448600 11.31
2006-01-10 76.25 81.89 75.83 80.86 569967300 10.90
2006-01-09 76.73 77.20 75.74 76.05 168760200 10.25
2006-01-06 75.25 76.70 74.55 76.30 176114400 10.28
2006-01-05 74.83 74.90 73.75 74.38 112355600 10.02
2006-01-04 75.13 75.98 74.50 74.97 154900900 10.10
2006-01-03 72.38 74.75 72.25 74.75 201808600 10.07
2005-12-30 70.91 72.43 70.34 71.89 156065700 9.69
2005-12-29 73.78 73.82 71.42 71.45 122506300 9.63
2005-12-28 74.47 74.76 73.32 73.57 99528800 9.91
2005-12-27 74.00 75.18 73.95 74.23 147647500 10.00
2005-12-23 74.17 74.26 73.30 73.35 57464400 9.88
2005-12-22 73.91 74.49 73.60 74.02 92652700 9.97
2005-12-21 72.60 73.61 72.54 73.50 118934200 9.90
2005-12-20 71.63 72.38 71.12 72.11 119777000 9.72
2005-12-19 71.11 72.60 71.04 71.38 132323800 9.62
2005-12-16 72.14 72.30 71.06 71.11 167792800 9.58
2005-12-15 72.68 72.86 71.35 72.18 140290500 9.73
2005-12-14 72.53 73.30 70.27 72.01 362679100 9.70
2005-12-13 74.85 75.46 74.21 74.98 123454100 10.10
2005-12-12 74.87 75.35 74.56 74.91 131248600 10.09
2005-12-09 74.21 74.59 73.35 74.33 138850600 10.02
2005-12-08 73.20 74.17 72.60 74.08 197619800 9.98
2005-12-07 74.23 74.46 73.12 73.95 169866200 9.96
2005-12-06 73.93 74.83 73.35 74.05 214257400 9.98
2005-12-05 71.95 72.53 71.49 71.82 145917800 9.68
2005-12-02 72.27 72.74 70.70 72.63 223940500 9.79
2005-12-01 68.95 71.73 68.81 71.60 203223300 9.65
2005-11-30 68.43 68.85 67.52 67.82 148918700 9.14
2005-11-29 69.99 70.30 67.35 68.10 222858300 9.18
2005-11-28 70.72 71.07 69.07 69.66 254629900 9.39
2005-11-25 67.66 69.54 67.50 69.34 98753200 9.34
2005-11-23 66.88 67.98 66.69 67.11 121463300 9.04
2005-11-22 64.84 66.76 64.52 66.52 135070600 8.96
2005-11-21 64.82 65.19 63.72 64.96 127927800 8.75
2005-11-18 65.31 65.43 64.37 64.56 131240200 8.70
2005-11-17 65.59 65.88 64.25 64.52 169051400 8.69
2005-11-16 63.15 65.06 63.09 64.95 196128800 8.75
2005-11-15 61.60 63.08 61.46 62.28 134210300 8.39
2005-11-14 61.54 61.98 60.91 61.45 92483300 8.28
2005-11-11 61.54 62.11 61.34 61.54 106362200 8.29
2005-11-10 60.64 61.20 59.01 61.18 166336100 8.24
2005-11-09 60.00 61.21 60.00 60.11 138232500 8.10
2005-11-08 59.95 60.38 59.10 59.90 118441400 8.07
2005-11-07 60.85 61.67 60.14 60.23 159707800 8.12
2005-11-04 60.35 61.24 59.62 61.15 219508800 8.24
2005-11-03 60.26 62.32 60.07 61.85 221095700 8.33
2005-11-02 57.72 60.00 57.60 59.95 214265100 8.08
2005-11-01 57.24 58.14 56.87 57.50 187421500 7.75
2005-10-31 55.20 57.98 54.75 57.59 235211200 7.76
2005-10-28 56.04 56.43 54.17 54.47 192446800 7.34
2005-10-27 56.99 57.01 55.41 55.41 102885300 7.47
2005-10-26 56.28 57.56 55.92 57.03 157898300 7.68
2005-10-25 56.40 56.85 55.69 56.10 116281900 7.56
2005-10-24 55.25 56.79 55.09 56.79 152438300 7.65
2005-10-21 56.84 56.98 55.36 55.66 199181500 7.50
2005-10-20 54.47 56.50 54.35 56.14 339440500 7.56
2005-10-19 52.07 54.96 51.21 54.94 252170800 7.40
2005-10-18 53.25 53.95 52.20 52.21 152397000 7.04
2005-10-17 53.98 54.23 52.68 53.44 154208600 7.20
2005-10-14 54.03 54.35 52.79 54.00 258888000 7.28
2005-10-13 49.44 53.95 49.27 53.74 466393900 7.24
2005-10-12 48.65 50.30 47.87 49.25 674371600 6.64
2005-10-11 51.23 51.87 50.40 51.59 306471200 6.95
2005-10-10 51.76 51.91 50.28 50.37 126876400 6.79
2005-10-07 51.72 51.93 50.55 51.30 169470700 6.91
2005-10-06 53.20 53.49 50.87 51.70 189384300 6.97
2005-10-05 54.33 54.36 52.75 52.78 152692400 7.11
2005-10-04 54.95 55.35 53.64 53.75 134864800 7.24
2005-10-03 54.16 54.54 53.68 54.44 126888300 7.34
2005-09-30 52.33 53.65 51.88 53.61 132908300 7.22
2005-09-29 51.23 52.59 50.81 52.34 159211500 7.05
2005-09-28 53.07 53.11 50.59 51.08 281386000 6.88
2005-09-27 53.92 54.24 53.43 53.44 85425900 7.20
2005-09-26 54.03 54.56 53.32 53.84 136640700 7.25
2005-09-23 52.10 53.50 51.84 53.20 139614300 7.17
2005-09-22 51.88 52.47 51.32 51.90 115931900 6.99
2005-09-21 52.96 53.05 51.86 52.11 108686900 7.02
2005-09-20 52.99 53.81 52.92 53.19 204957200 7.17
2005-09-19 51.05 52.89 51.05 52.64 195932800 7.09
2005-09-16 50.23 51.21 49.95 51.21 147751100 6.90
2005-09-15 50.00 50.18 49.33 49.87 103789000 6.72
2005-09-14 51.06 51.19 49.46 49.61 118606600 6.68
2005-09-13 51.02 51.29 50.32 50.82 123221000 6.85
2005-09-12 51.10 51.63 50.58 51.40 113199100 6.93
2005-09-09 50.07 51.35 49.79 51.31 153910400 6.91
2005-09-08 49.35 50.12 49.14 49.78 175660100 6.71
2005-09-07 49.05 49.40 47.92 48.68 240768500 6.56
2005-09-06 46.70 48.88 46.55 48.80 204654800 6.58
2005-09-02 46.30 46.80 46.12 46.22 55594700 6.23
2005-09-01 47.00 47.17 46.09 46.26 89091800 6.23
2005-08-31 46.86 47.03 46.27 46.89 100739100 6.32
2005-08-30 45.99 46.79 45.92 46.57 129690400 6.28
2005-08-29 45.27 46.03 45.26 45.84 64073800 6.18
2005-08-26 46.12 46.34 45.36 45.74 65264500 6.16
2005-08-25 46.12 46.49 45.81 46.06 69063400 6.21
2005-08-24 45.60 47.12 45.59 45.77 143017700 6.17
2005-08-23 45.85 46.10 45.32 45.74 73901100 6.16
2005-08-22 46.15 46.75 45.26 45.87 96933200 6.18
2005-08-19 46.28 46.70 45.77 45.83 94142300 6.18
2005-08-18 46.91 47.00 45.75 46.30 110639900 6.24
2005-08-17 46.40 47.44 46.37 47.15 124931100 6.35
2005-08-16 47.39 47.50 46.21 46.25 134405600 6.23
2005-08-15 46.48 48.33 46.45 47.68 271681900 6.42
2005-08-12 43.46 46.22 43.36 46.10 229009200 6.21
2005-08-11 43.39 44.12 43.25 44.00 67995900 5.93
2005-08-10 44.00 44.39 43.31 43.38 90236300 5.85
2005-08-09 42.93 43.89 42.91 43.82 95209800 5.90
2005-08-08 43.00 43.25 42.61 42.65 44095800 5.75
2005-08-05 42.49 43.36 42.02 42.99 60482800 5.79
2005-08-04 42.89 43.00 42.29 42.71 67326000 5.76
2005-08-03 43.19 43.31 42.77 43.22 64580600 5.82
2005-08-02 42.89 43.50 42.61 43.19 74218900 5.82
2005-08-01 42.57 43.08 42.08 42.75 78562400 5.76
2005-07-29 43.56 44.38 42.26 42.65 140520100 5.75
2005-07-28 43.85 44.00 43.30 43.80 62827800 5.90
2005-07-27 43.83 44.07 42.67 43.99 70937300 5.93
2005-07-26 44.01 44.11 43.36 43.63 67148200 5.88
2005-07-25 43.99 44.28 43.73 43.81 73656800 5.90
2005-07-22 43.44 44.00 43.39 44.00 75276600 5.93
2005-07-21 43.70 44.04 42.90 43.29 101066000 5.83
2005-07-20 42.86 43.80 42.65 43.63 113348900 5.88
2005-07-19 41.52 43.23 41.07 43.19 167765500 5.82
2005-07-18 41.41 42.10 41.37 41.49 146574400 5.59
2005-07-15 40.97 41.57 40.46 41.55 171920700 5.60
2005-07-14 40.79 42.01 40.23 40.75 524015100 5.49
2005-07-13 38.29 38.50 37.90 38.35 171208800 5.17
2005-07-12 38.23 38.40 37.91 38.24 96759600 5.15
2005-07-11 38.37 38.65 37.78 38.10 97197100 5.13
2005-07-08 37.87 38.28 37.47 38.25 72683800 5.15
2005-07-07 36.81 37.76 36.80 37.63 95930800 5.07
2005-07-06 37.71 38.16 37.20 37.39 98656600 5.04
2005-07-05 36.55 38.15 36.50 37.98 113567300 5.12
2005-07-01 36.83 36.97 36.29 36.50 62500200 4.92
2005-06-30 36.61 37.16 36.31 36.81 104597500 4.96
2005-06-29 37.23 37.29 36.12 36.37 112089600 4.90
2005-06-28 37.49 37.59 37.17 37.31 87574900 5.03
2005-06-27 36.84 38.10 36.68 37.10 150042900 5.00
2005-06-24 39.09 39.12 37.68 37.76 102677400 5.09
2005-06-23 38.83 39.78 38.65 38.89 168563500 5.24
2005-06-22 38.26 38.60 38.14 38.55 106231300 5.19
2005-06-21 37.72 38.19 37.38 37.86 92631700 5.10
2005-06-20 37.85 38.09 37.45 37.61 80929100 5.07
2005-06-17 38.47 38.54 37.83 38.31 149031400 5.16
2005-06-16 37.19 38.08 36.82 37.98 136918600 5.12
2005-06-15 36.87 37.30 36.30 37.13 140835800 5.00
2005-06-14 35.92 36.15 35.75 36.00 86961700 4.85
2005-06-13 35.89 36.61 35.82 35.90 108943100 4.84
2005-06-10 37.40 37.40 35.52 35.81 169733200 4.83
2005-06-09 37.00 37.94 36.82 37.65 97563900 5.07
2005-06-08 36.63 37.25 36.57 36.92 101001600 4.98
2005-06-07 37.60 37.73 36.45 36.54 186316200 4.92
2005-06-06 38.33 38.63 37.56 37.92 202991600 5.11
2005-06-03 38.16 38.58 37.77 38.24 239217300 5.15
2005-06-02 40.05 40.32 39.60 40.04 93493400 5.40
2005-06-01 39.89 40.76 39.86 40.30 113453200 5.43
2005-05-31 40.66 40.74 39.58 39.76 101051300 5.36
2005-05-27 40.64 40.79 40.01 40.56 79002000 5.47
2005-05-26 39.94 40.94 39.94 40.74 131380200 5.49
2005-05-25 39.50 39.95 39.32 39.78 99001700 5.36
2005-05-24 39.45 39.99 39.03 39.70 148365000 5.35
2005-05-23 37.85 39.90 37.85 39.76 260643600 5.36
2005-05-20 37.25 37.65 37.19 37.55 113162700 5.06
2005-05-19 35.78 37.68 35.78 37.55 198290400 5.06
2005-05-18 35.45 37.56 34.99 35.84 159180700 4.83
2005-05-17 35.14 35.46 34.54 35.36 147086100 4.76
2005-05-16 34.56 35.70 34.53 35.55 118573700 4.79
2005-05-13 34.20 35.23 34.07 34.77 175678300 4.69
2005-05-12 35.42 35.59 34.00 34.13 242560500 4.60
2005-05-11 35.20 35.67 33.11 35.61 510495300 4.80
2005-05-10 36.75 37.25 36.33 36.42 110065900 4.91
2005-05-09 37.28 37.45 36.75 36.97 88923800 4.98
2005-05-06 36.89 37.33 36.79 37.24 81561900 5.02
2005-05-05 37.25 37.27 36.47 36.68 96841500 4.94
2005-05-04 36.11 37.20 36.10 37.15 112044100 5.01
2005-05-03 36.40 36.74 36.03 36.21 124184900 4.88
2005-05-02 36.21 36.65 36.02 36.43 116480000 4.91
2005-04-29 36.15 36.23 35.22 36.06 167907600 4.86
2005-04-28 36.29 36.34 35.24 35.54 143776500 4.79
2005-04-27 35.89 36.36 35.51 35.95 153472200 4.84
2005-04-26 36.78 37.51 36.12 36.19 202626900 4.88
2005-04-25 36.49 37.02 36.11 36.98 186615100 4.98
2005-04-22 36.84 37.00 34.90 35.50 209782300 4.78
2005-04-21 36.40 37.21 35.90 37.18 189898100 5.01
2005-04-20 37.66 37.74 35.44 35.51 236282900 4.79
2005-04-19 36.60 37.44 35.87 37.09 270410700 5.00
2005-04-18 35.00 36.30 34.00 35.62 331794400 4.80
2005-04-15 36.62 37.25 35.28 35.35 432021800 4.76
2005-04-14 38.81 39.56 36.84 37.26 688298100 5.02
2005-04-13 42.95 42.99 40.39 41.04 342986700 5.53
2005-04-12 42.49 43.19 42.01 42.66 245265300 5.75
2005-04-11 44.15 44.25 41.91 41.92 205415700 5.65
2005-04-08 43.70 44.45 43.54 43.74 162487500 5.89
2005-04-07 42.33 43.75 42.25 43.56 126746900 5.87
2005-04-06 42.40 42.81 42.15 42.33 103706400 5.70
2005-04-05 41.22 42.24 41.09 41.89 139059900 5.64
2005-04-04 40.99 41.31 40.16 41.09 145003600 5.54
2005-04-01 42.09 42.18 40.57 40.89 160321000 5.51
2005-03-31 42.45 42.52 41.59 41.67 159033700 5.62
2005-03-30 42.07 42.80 41.82 42.80 98739900 5.77
2005-03-29 42.56 42.83 41.50 41.75 115339000 5.63
2005-03-28 42.75 42.96 42.47 42.53 68852700 5.73
2005-03-24 42.91 43.00 42.50 42.50 88176200 5.73
2005-03-23 42.45 43.40 42.02 42.55 152455800 5.73
2005-03-22 43.71 43.96 42.68 42.83 137853800 5.77
2005-03-21 43.29 43.97 42.86 43.70 135282000 5.89
2005-03-18 43.33 43.44 42.50 42.96 235037600 5.79
2005-03-17 41.53 42.88 41.32 42.25 200480000 5.69
2005-03-16 41.21 42.31 40.78 41.18 174453300 5.55
2005-03-15 40.64 41.14 40.25 40.96 127152200 5.52
2005-03-14 40.52 40.79 39.52 40.32 151346300 5.43
2005-03-11 40.21 40.59 39.80 40.27 158207700 5.43
2005-03-10 39.53 40.26 39.10 39.83 194277300 5.37
2005-03-09 39.64 40.28 38.83 39.35 330616300 5.30
2005-03-08 41.90 42.16 40.10 40.53 255362800 5.46
2005-03-07 42.80 43.25 42.35 42.75 112658000 5.76
2005-03-04 42.76 43.01 41.85 42.81 189154700 5.77
2005-03-03 44.37 44.41 41.22 41.79 352913400 5.63
2005-03-02 44.25 44.89 44.08 44.12 114540300 5.95
2005-03-01 44.99 45.11 44.16 44.50 117047000 6.00
2005-02-28 44.68 45.14 43.96 44.86 162902600 6.04
2005-02-25 89.62 89.91 88.19 88.99 228877600 6.00
2005-02-24 88.48 89.31 87.73 88.93 379757000 5.99
2005-02-23 86.72 88.45 85.55 88.23 336295400 5.94
2005-02-22 86.30 88.30 85.29 85.29 304823400 5.75
2005-02-18 87.74 87.86 86.25 86.81 290813600 5.85
2005-02-17 90.65 90.88 87.45 87.81 379618400 5.92
2005-02-16 88.15 90.20 87.35 90.13 409810800 6.07
2005-02-15 86.66 89.08 86.00 88.41 578054400 5.96
2005-02-14 82.73 84.79 82.05 84.63 317865800 5.70
2005-02-11 79.86 81.76 78.94 81.21 300263600 5.47
2005-02-10 78.72 79.28 76.66 78.36 273254800 5.28
2005-02-09 81.04 81.99 78.10 78.74 297864000 5.31
2005-02-08 79.07 81.38 78.79 80.90 222504800 5.45
2005-02-07 78.93 79.35 77.50 78.94 131114200 5.32
2005-02-04 77.87 78.93 77.53 78.84 140889000 5.31
2005-02-03 79.10 79.43 77.33 77.81 182912800 5.24
2005-02-02 77.95 79.91 77.69 79.63 255015600 5.37
2005-02-01 77.05 77.77 76.58 77.53 169598800 5.22
2005-01-31 74.58 77.89 74.51 76.90 420274400 5.18
2005-01-28 72.62 73.98 72.44 73.98 200403000 4.98
2005-01-27 72.16 72.92 71.55 72.64 124056800 4.89
2005-01-26 72.66 72.75 71.22 72.25 184874200 4.87
2005-01-25 71.37 72.84 70.94 72.05 242307800 4.85
2005-01-24 70.98 71.78 70.55 70.76 210407400 4.77
2005-01-21 71.31 71.60 70.00 70.49 227833200 4.75
2005-01-20 69.65 71.27 69.47 70.46 228730600 4.75
2005-01-19 70.49 71.46 69.75 69.88 187973800 4.71
2005-01-18 69.85 70.70 67.75 70.65 251615000 4.76
2005-01-14 70.25 71.72 69.19 70.20 442685600 4.73
2005-01-13 73.71 74.42 69.73 69.80 791179200 4.70
2005-01-12 65.45 65.90 63.30 65.46 479925600 4.41
2005-01-11 68.25 69.15 64.14 64.56 652906800 4.35
2005-01-10 69.83 70.70 67.88 68.96 431327400 4.65
2005-01-07 65.00 69.63 64.75 69.25 556862600 4.67
2005-01-06 64.67 64.91 63.33 64.55 176388800 4.35
2005-01-05 64.46 65.25 64.05 64.50 170108400 4.35
2005-01-04 63.79 65.47 62.97 63.94 274202600 4.31
2005-01-03 64.78 65.11 62.60 63.29 172998000 4.26
2004-12-31 64.89 65.00 64.03 64.40 69647200 4.34
2004-12-30 64.81 65.03 64.22 64.80 86335200 4.37
2004-12-29 63.81 64.98 63.57 64.44 112390600 4.34
2004-12-28 63.30 64.25 62.05 64.18 152938800 4.32
2004-12-27 64.80 65.15 62.88 63.16 139872600 4.26
2004-12-23 63.75 64.25 63.60 64.01 61482400 4.31
2004-12-22 63.66 64.36 63.40 63.75 141457400 4.30
2004-12-21 63.56 63.77 61.60 63.69 266103600 4.29
2004-12-20 65.47 66.00 61.76 62.72 292031600 4.23
2004-12-17 66.84 67.04 64.90 64.99 195874000 4.38
2004-12-16 66.15 67.50 66.05 66.60 281528800 4.49
2004-12-15 65.24 65.46 64.66 65.26 99590400 4.40
2004-12-14 65.40 65.88 65.02 65.29 103930400 4.40
2004-12-13 65.62 65.90 64.60 64.91 98760200 4.37
2004-12-10 65.03 66.05 64.70 65.15 193943400 4.39
2004-12-09 62.81 64.40 62.07 63.99 185375400 4.31
2004-12-08 63.08 64.43 62.05 63.28 172975600 4.26
2004-12-07 65.93 66.73 62.56 62.89 264224800 4.24
2004-12-06 64.25 66.24 62.95 65.78 311980200 4.43
2004-12-03 64.53 65.00 61.75 62.68 309712200 4.22
2004-12-02 66.13 66.90 64.66 65.21 246860600 4.39
2004-12-01 67.79 67.95 66.27 67.79 200138400 4.57
2004-11-30 68.79 68.79 67.05 67.05 257129600 4.52
2004-11-29 68.95 69.57 67.41 68.44 428229200 4.61
2004-11-26 65.35 65.76 64.34 64.55 137536000 4.35
2004-11-24 61.69 65.20 61.55 64.05 347697000 4.32
2004-11-23 62.30 62.45 61.05 61.27 227862600 4.13
2004-11-22 61.80 64.00 57.90 61.35 642052600 4.13
2004-11-19 55.49 56.91 54.50 55.17 191319800 3.72
2004-11-18 54.30 55.45 54.29 55.39 114787400 3.73
2004-11-17 55.19 55.45 54.22 54.90 99437800 3.70
2004-11-16 55.16 55.20 54.48 54.94 73775800 3.70
2004-11-15 55.20 55.46 54.34 55.24 94011400 3.72
2004-11-12 55.01 55.69 54.84 55.50 98925400 3.74
2004-11-11 54.95 55.43 54.23 55.30 101824800 3.73
2004-11-10 53.95 55.39 53.91 54.75 127169000 3.69
2004-11-09 54.23 54.55 53.38 54.05 118941200 3.64
2004-11-08 54.27 55.45 53.86 54.38 131730200 3.66
2004-11-05 54.86 55.00 52.04 54.72 301261800 3.69
2004-11-04 55.03 55.55 54.37 54.45 232156400 3.67
2004-11-03 54.37 56.11 53.99 55.31 301043400 3.73
2004-11-02 52.40 54.08 52.40 53.50 182497000 3.60
2004-11-01 52.50 53.26 52.04 52.45 150512600 3.53
2004-10-29 51.84 53.20 51.80 52.40 202554800 3.53
2004-10-28 49.98 52.22 49.50 52.19 216066200 3.52
2004-10-27 48.51 50.62 48.17 50.30 298373600 3.39
2004-10-26 47.45 48.05 46.97 47.97 148590400 3.23
2004-10-25 47.20 47.84 47.07 47.55 98161000 3.20
2004-10-22 47.54 47.67 47.02 47.41 120766800 3.19
2004-10-21 47.48 48.13 47.36 47.94 181126400 3.23
2004-10-20 47.18 47.60 46.65 47.47 151277000 3.20
2004-10-19 48.10 48.35 47.31 47.42 200498200 3.19
2004-10-18 44.70 47.75 44.70 47.75 300188000 3.22
2004-10-15 44.88 45.61 44.19 45.50 257782000 3.07
2004-10-14 43.19 45.75 42.55 44.98 692106800 3.03
2004-10-13 38.87 39.76 38.74 39.75 290752000 2.68
2004-10-12 38.50 38.58 37.65 38.29 115047800 2.58
2004-10-11 38.80 39.06 38.20 38.59 80967600 2.60
2004-10-08 39.56 39.77 38.84 39.06 89807200 2.63
2004-10-07 40.54 40.93 39.46 39.62 106537200 2.67
2004-10-06 39.50 40.76 39.47 40.64 111575800 2.74
2004-10-05 38.56 39.67 38.40 39.37 101540600 2.65
2004-10-04 39.18 39.18 38.75 38.79 143521000 2.61
2004-10-01 39.12 39.19 38.58 38.67 116351200 2.61
2004-09-30 39.00 39.27 38.45 38.75 106253000 2.61
2004-09-29 37.93 38.86 37.82 38.68 68377400 2.61
2004-09-28 37.46 38.29 37.45 38.04 88296600 2.56
2004-09-27 36.95 37.98 36.83 37.53 99379000 2.53
2004-09-24 37.45 38.00 37.15 37.29 92372000 2.51
2004-09-23 37.04 37.50 36.93 37.27 99351000 2.51
2004-09-22 38.10 38.14 36.81 36.92 100422000 2.49
2004-09-21 37.75 38.87 37.46 38.01 96663000 2.56
2004-09-20 36.88 37.98 36.87 37.71 61250000 2.54
2004-09-17 36.55 37.38 36.40 37.14 125577200 2.50
2004-09-16 35.20 36.76 35.08 36.35 125479200 2.45
2004-09-15 35.36 35.48 34.80 35.20 58167200 2.37
2004-09-14 35.24 35.55 34.78 35.49 63705600 2.39
2004-09-13 35.88 36.07 35.32 35.59 70494200 2.40
2004-09-10 35.66 36.23 35.46 35.87 82003600 2.42
2004-09-09 36.10 36.30 35.28 35.70 115334800 2.41
2004-09-08 35.70 36.57 35.68 36.35 85881600 2.45
2004-09-07 35.40 36.19 35.23 35.76 75489400 2.41
2004-09-03 35.01 35.92 35.01 35.23 73367000 2.37
2004-09-02 35.50 35.81 34.83 35.66 101581200 2.40
2004-09-01 34.30 35.99 34.19 35.86 128931600 2.42
2004-08-31 34.07 34.95 34.00 34.49 94140200 2.32
2004-08-30 34.00 34.72 33.96 34.12 54535600 2.30
2004-08-27 34.68 34.76 34.00 34.35 97203400 2.31
2004-08-26 33.04 35.18 32.74 34.66 238964600 2.34
2004-08-25 31.87 33.15 31.73 33.05 126404600 2.23
2004-08-24 31.26 31.95 31.19 31.95 93534000 2.15
2004-08-23 30.86 31.27 30.60 31.08 63665000 2.09
2004-08-20 30.71 30.99 30.49 30.80 79195200 2.08
2004-08-19 31.51 31.86 30.36 30.71 97230000 2.07
2004-08-18 30.51 31.85 30.49 31.74 91163800 2.14
2004-08-17 30.58 31.13 30.35 30.87 80754800 2.08
2004-08-16 31.00 31.72 30.64 30.78 108918600 2.07
2004-08-13 30.60 31.28 30.40 30.84 82012000 2.08
2004-08-12 30.45 30.85 30.28 30.37 56550200 2.05
2004-08-11 31.10 31.13 30.26 31.01 80598000 2.09
2004-08-10 30.39 31.54 30.35 31.52 87759000 2.12
2004-08-09 29.85 30.45 29.81 30.30 72711800 2.04
2004-08-06 30.90 31.10 29.70 29.78 123072600 2.01
2004-08-05 31.81 32.30 31.25 31.39 61125400 2.11
2004-08-04 31.19 32.12 31.17 31.79 69122200 2.14
2004-08-03 31.45 31.72 31.15 31.29 52907400 2.11
2004-08-02 31.18 32.20 31.13 31.58 91273000 2.13
2004-07-30 32.65 33.00 32.00 32.34 60755800 2.18
2004-07-29 32.47 32.82 32.13 32.64 55539400 2.20
2004-07-28 32.31 32.41 31.16 32.27 71262800 2.17
2004-07-27 31.80 32.75 31.57 32.43 106251600 2.18
2004-07-26 30.85 31.45 30.78 31.26 98483000 2.11
2004-07-23 31.53 31.75 30.48 30.70 68392800 2.07
2004-07-22 31.25 31.73 31.06 31.68 83529600 2.13
2004-07-21 32.42 32.71 31.34 31.62 75314400 2.13
2004-07-20 31.95 32.20 31.55 32.20 80936800 2.17
2004-07-19 32.01 32.22 31.66 31.97 133292600 2.15
2004-07-16 32.80 32.92 32.12 32.20 122095400 2.17
2004-07-15 32.66 33.63 32.11 32.93 441931000 2.22
2004-07-14 28.86 29.97 28.74 29.58 208950000 1.99
2004-07-13 29.25 29.60 29.02 29.22 79044000 1.97
2004-07-12 30.02 30.04 28.93 29.14 127905400 1.96
2004-07-09 30.27 30.50 30.03 30.03 52215800 2.02
2004-07-08 30.13 30.68 29.95 30.14 58345000 2.03
2004-07-07 30.85 31.36 30.13 30.39 99498000 2.05
2004-07-06 31.27 31.42 30.80 30.95 87245200 2.09
2004-07-02 30.48 31.18 29.73 31.08 227670800 2.09
2004-07-01 32.10 32.48 31.90 32.30 85485400 2.18
2004-06-30 32.56 32.97 31.89 32.54 93261000 2.19
2004-06-29 32.07 32.99 31.41 32.50 147638400 2.19
2004-06-28 34.18 34.19 32.21 32.49 130274200 2.19
2004-06-25 33.07 33.70 33.00 33.70 80857000 2.27
2004-06-24 33.51 33.70 32.98 33.18 63128800 2.24
2004-06-23 33.00 33.83 32.89 33.70 97717200 2.27
2004-06-22 32.30 33.09 32.29 33.00 90127800 2.22
2004-06-21 33.12 33.50 32.12 32.33 97553400 2.18
2004-06-18 32.66 33.41 32.43 32.91 101563000 2.22
2004-06-17 32.56 33.13 32.21 32.81 137830000 2.21
2004-06-16 30.66 33.32 30.53 32.74 227410400 2.21
2004-06-15 30.54 31.14 30.26 30.69 111158600 2.07
2004-06-14 30.65 30.68 29.50 30.12 60996600 2.03
2004-06-10 30.20 30.97 30.20 30.74 64394400 2.07
2004-06-09 30.09 30.71 30.00 30.20 87301200 2.03
2004-06-08 29.99 30.44 29.83 30.35 103905200 2.04
2004-06-07 29.04 29.98 28.81 29.81 73969000 2.01
2004-06-04 28.56 29.25 28.51 28.78 99778000 1.94
2004-06-03 28.72 28.99 28.29 28.40 62732600 1.91
2004-06-02 28.03 29.17 27.80 28.92 79678200 1.95
2004-06-01 27.79 28.20 27.61 28.06 45533600 1.89
2004-05-28 28.08 28.27 27.80 28.06 36429400 1.89
2004-05-27 28.46 28.60 27.82 28.17 58993200 1.90
2004-05-26 28.33 28.78 28.00 28.51 80542000 1.92
2004-05-25 27.50 28.51 27.29 28.41 79994600 1.91
2004-05-24 27.29 27.90 27.11 27.34 58900800 1.84
2004-05-21 26.90 27.20 26.73 27.11 44973600 1.83
2004-05-20 26.63 27.00 26.47 26.71 49074200 1.80
2004-05-19 27.40 27.50 26.42 26.47 93898000 1.78
2004-05-18 26.97 27.29 26.80 27.06 51515800 1.82
2004-05-17 26.70 27.06 26.36 26.64 75111400 1.79
2004-05-14 27.25 27.32 26.45 27.06 64450400 1.82
2004-05-13 27.10 27.72 26.90 27.19 57463000 1.83
2004-05-12 26.79 27.34 26.24 27.30 61355000 1.84
2004-05-11 26.40 27.19 26.40 27.14 76293000 1.83
2004-05-10 26.27 26.60 25.94 26.28 62494600 1.77
2004-05-07 26.55 27.57 26.55 26.67 104759200 1.80
2004-05-06 26.40 26.75 25.90 26.58 65889600 1.79
2004-05-05 26.20 26.75 25.96 26.65 59526600 1.80
2004-05-04 25.97 26.55 25.50 26.14 69995800 1.76
2004-05-03 26.00 26.33 25.74 26.07 74408600 1.76
2004-04-30 26.71 26.96 25.49 25.78 116625600 1.74
2004-04-29 26.45 27.00 25.98 26.77 115197600 1.80
2004-04-28 26.82 27.01 26.34 26.45 57792000 1.78
2004-04-27 27.24 27.44 26.69 26.94 70966000 1.82
2004-04-26 27.58 27.64 27.00 27.13 57782200 1.83
2004-04-23 27.70 28.00 27.05 27.70 78957200 1.87
2004-04-22 27.56 28.18 27.11 27.78 86146200 1.87
2004-04-21 27.60 28.12 27.37 27.73 81468800 1.87
2004-04-20 28.21 28.41 27.56 27.73 88629800 1.87
2004-04-19 28.12 28.75 27.83 28.35 178088400 1.91
2004-04-16 29.15 29.31 28.50 29.18 100732800 1.97
2004-04-15 28.82 29.58 28.16 29.30 440361600 1.97
2004-04-14 26.74 27.07 26.31 26.64 159933200 1.79
2004-04-13 27.98 28.03 26.84 26.93 109099200 1.81
2004-04-12 27.50 28.10 27.49 28.04 57635200 1.89
2004-04-08 27.88 28.00 27.20 27.53 60229400 1.85
2004-04-07 27.61 27.70 26.92 27.31 63779800 1.84
2004-04-06 27.71 28.15 27.43 27.83 64498000 1.88
2004-04-05 27.48 28.37 27.44 28.32 96418000 1.91
2004-04-02 27.75 27.93 27.23 27.50 68619600 1.85
2004-04-01 26.89 27.27 26.62 27.11 79583000 1.83
2004-03-31 27.92 27.98 26.95 27.04 97693400 1.82
2004-03-30 27.74 27.95 27.34 27.92 89919200 1.88
2004-03-29 27.37 27.99 27.20 27.91 87682000 1.88
2004-03-26 27.00 27.36 26.91 27.04 104973400 1.82
2004-03-25 26.14 26.91 25.89 26.87 141611400 1.81
2004-03-24 25.27 25.75 25.27 25.50 107053800 1.72
2004-03-23 25.88 26.00 25.22 25.29 96378800 1.70
2004-03-22 25.37 26.17 25.25 25.86 104757800 1.74
2004-03-19 25.56 26.94 25.54 25.86 102144000 1.74
2004-03-18 25.94 26.06 25.59 25.67 80270400 1.73
2004-03-17 25.96 26.38 25.78 26.19 102858000 1.76
2004-03-16 26.55 26.61 25.39 25.82 151358200 1.74
2004-03-15 27.03 27.35 26.26 26.45 120429400 1.78
2004-03-12 27.32 27.78 27.17 27.56 82306000 1.86
2004-03-11 27.27 28.04 27.09 27.15 148962800 1.83
2004-03-10 27.04 28.14 26.94 27.68 251741000 1.86
2004-03-09 25.90 27.23 25.75 27.10 154590800 1.83
2004-03-08 26.62 26.79 25.80 26.00 130718000 1.75
2004-03-05 24.95 27.49 24.90 26.74 385149800 1.80
2004-03-04 23.93 25.22 23.91 25.16 165055800 1.70
2004-03-03 23.60 24.19 23.60 23.92 56282800 1.61
2004-03-02 24.00 24.10 23.77 23.81 64171800 1.60
2004-03-01 24.10 24.30 23.87 24.02 80420200 1.62
2004-02-27 22.96 24.02 22.95 23.92 117209400 1.61
2004-02-26 22.88 23.18 22.80 23.04 49602000 1.55
2004-02-25 22.28 22.90 22.21 22.81 69069000 1.54
2004-02-24 22.14 22.74 22.00 22.36 64764000 1.51
2004-02-23 22.34 22.46 21.89 22.19 48519800 1.50
2004-02-20 22.50 22.51 22.21 22.40 69400800 1.51
2004-02-19 23.33 23.64 22.41 22.47 80770200 1.51
2004-02-18 23.18 23.44 23.05 23.26 35408800 1.57
2004-02-17 23.10 23.49 23.10 23.16 42739200 1.56
2004-02-13 23.85 24.10 22.83 23.00 78995000 1.55
2004-02-12 23.61 23.99 23.60 23.73 45997000 1.60
2004-02-11 23.09 23.87 23.05 23.80 87136000 1.60
2004-02-10 22.62 23.12 22.44 22.98 63835800 1.55
2004-02-09 22.62 22.86 22.50 22.67 47065200 1.53
2004-02-06 22.45 22.89 22.40 22.71 48335000 1.53
2004-02-05 21.82 22.91 21.81 22.42 88211200 1.51
2004-02-04 22.00 22.09 21.70 21.79 76388200 1.47
2004-02-03 22.30 22.40 22.00 22.26 45203200 1.50
2004-02-02 22.46 22.81 22.08 22.32 71857800 1.50
2004-01-30 22.65 22.87 22.42 22.56 46324600 1.52
2004-01-29 22.63 22.80 22.19 22.68 53174800 1.53
2004-01-28 22.84 23.38 22.41 22.52 68850600 1.52
2004-01-27 23.04 23.25 22.80 23.07 76767600 1.55
2004-01-26 22.46 23.06 22.43 23.01 67817400 1.55
2004-01-23 22.42 22.74 22.25 22.56 56792400 1.52
2004-01-22 22.56 22.83 22.18 22.18 51251200 1.49
2004-01-21 22.70 22.97 22.43 22.61 56665000 1.52
2004-01-20 22.67 22.80 22.25 22.73 78986600 1.53
2004-01-16 22.89 23.04 22.61 22.72 93205000 1.53
2004-01-15 22.91 23.40 22.50 22.85 254552200 1.54
2004-01-14 24.40 24.54 23.78 24.20 155010800 1.63
2004-01-13 24.70 24.84 23.86 24.12 169754200 1.63
2004-01-12 23.25 24.00 23.10 23.73 121886800 1.60
2004-01-09 23.23 24.13 22.79 23.00 106864800 1.55
2004-01-08 22.84 23.73 22.65 23.36 115075800 1.57
2004-01-07 22.10 22.83 21.93 22.59 146718600 1.52
2004-01-06 22.25 22.42 21.71 22.09 127337000 1.49
2004-01-05 21.42 22.39 21.42 22.17 98754600 1.49
2004-01-02 21.55 21.75 21.18 21.28 36160600 1.43
2003-12-31 21.35 21.53 21.18 21.37 43612800 1.44
2003-12-30 21.18 21.50 21.15 21.28 51213400 1.43
2003-12-29 20.91 21.16 20.86 21.15 58364600 1.42
2003-12-26 20.35 20.91 20.34 20.78 25923800 1.40
2003-12-24 19.72 20.59 19.65 20.41 44368800 1.38
2003-12-23 19.92 19.95 19.60 19.81 77124600 1.33
2003-12-22 19.65 19.89 19.25 19.85 94266200 1.34
2003-12-19 20.19 20.42 19.62 19.70 113390200 1.33
2003-12-18 19.90 20.18 19.90 20.04 82728800 1.35
2003-12-17 20.08 20.13 19.79 19.88 68565000 1.34
2003-12-16 20.19 20.49 20.01 20.12 93489200 1.36
2003-12-15 21.49 21.49 20.07 20.17 97227200 1.36
2003-12-12 21.32 21.32 20.70 20.89 48168400 1.41
2003-12-11 20.25 21.34 20.21 21.21 45784200 1.43
2003-12-10 20.45 20.61 19.96 20.38 67834200 1.37
2003-12-09 21.17 21.25 20.40 20.45 33786200 1.38
2003-12-08 20.78 21.08 20.41 21.05 37059400 1.42
2003-12-05 20.90 21.15 20.73 20.85 46544400 1.40
2003-12-04 20.94 21.17 20.77 21.15 44485000 1.42
2003-12-03 21.54 21.84 20.96 21.03 47824000 1.42
2003-12-02 21.60 21.90 21.41 21.54 51324000 1.45
2003-12-01 21.04 21.85 21.00 21.71 90384000 1.46
2003-11-28 20.78 21.07 20.52 20.91 19024600 1.41
2003-11-26 20.89 21.15 20.25 20.72 61282200 1.40
2003-11-25 21.23 21.25 20.61 20.68 67163600 1.39
2003-11-24 20.50 21.27 20.45 21.15 95456200 1.42
2003-11-21 20.34 20.58 19.85 20.28 60459000 1.37
2003-11-20 20.10 21.08 20.10 20.38 59897600 1.37
2003-11-19 20.56 20.65 20.26 20.42 86146200 1.38
2003-11-18 21.21 21.34 20.35 20.41 66798200 1.38
2003-11-17 21.35 21.37 20.95 21.13 57064000 1.42
2003-11-14 22.48 22.61 21.28 21.46 59262000 1.45
2003-11-13 22.07 22.56 21.92 22.42 53193000 1.51
2003-11-12 21.48 22.72 21.48 22.33 75000800 1.50
2003-11-11 21.90 22.02 21.48 21.54 53768400 1.45
2003-11-10 22.45 22.65 21.84 21.90 58569000 1.48
2003-11-07 23.19 23.24 22.45 22.50 52536400 1.52
2003-11-06 22.91 23.15 22.65 23.12 99268400 1.56
2003-11-05 22.82 23.13 22.47 23.03 80617600 1.55
2003-11-04 23.07 23.10 22.59 22.91 62308400 1.54
2003-11-03 22.83 23.30 22.78 23.15 75710600 1.56
2003-10-31 23.30 23.35 22.78 22.89 54538400 1.54
2003-10-30 23.99 24.00 22.87 23.09 65139200 1.56
2003-10-29 23.51 23.90 23.34 23.69 66770200 1.60
2003-10-28 22.56 23.77 22.40 23.72 62928600 1.60
2003-10-27 22.75 22.89 22.49 22.60 40503400 1.52
2003-10-24 22.56 22.85 22.23 22.60 54964000 1.52
2003-10-23 22.73 23.15 22.59 22.99 41302800 1.55
2003-10-22 22.94 23.20 22.68 22.76 40399800 1.53
2003-10-21 23.31 23.40 22.75 23.18 44115400 1.56
2003-10-20 22.60 23.34 22.38 23.22 69783000 1.56
2003-10-17 23.38 23.49 22.43 22.75 89952800 1.53
2003-10-16 23.80 23.84 22.41 23.25 243920600 1.57
2003-10-15 24.85 25.01 24.58 24.82 152525800 1.67
2003-10-14 24.32 24.74 24.19 24.55 68854800 1.65
2003-10-13 23.73 24.41 23.72 24.35 69966400 1.64
2003-10-10 23.50 23.81 23.37 23.68 43709400 1.60
2003-10-09 23.30 23.67 22.79 23.45 86937200 1.58
2003-10-08 23.25 23.54 22.73 23.06 107167200 1.55
2003-10-07 22.05 23.41 21.91 23.22 104543600 1.56
2003-10-06 21.67 22.33 21.58 22.29 67082400 1.50
2003-10-03 20.99 21.86 20.88 21.69 74900000 1.46
2003-10-02 20.80 20.80 20.28 20.57 51014600 1.39
2003-10-01 20.71 21.10 20.19 20.79 59028200 1.40
2003-09-30 21.09 21.22 20.44 20.72 71356600 1.40
2003-09-29 21.49 21.67 20.65 21.30 91425600 1.44
2003-09-26 20.30 21.70 20.15 20.69 86812600 1.39
2003-09-25 21.34 21.37 20.25 20.43 143595200 1.38
2003-09-24 22.21 22.31 21.08 21.32 75321400 1.44
2003-09-23 22.02 22.46 21.88 22.43 33112800 1.51
2003-09-22 22.18 22.50 21.92 22.08 44955400 1.49
2003-09-19 22.88 23.05 22.43 22.58 51489200 1.52
2003-09-18 22.10 22.99 21.95 22.88 63226800 1.54
2003-09-17 22.37 22.38 21.85 22.12 72349200 1.49
2003-09-16 22.21 22.69 22.20 22.36 67251800 1.51
2003-09-15 22.81 22.90 22.12 22.21 56711200 1.50
2003-09-12 22.51 23.14 22.31 23.10 44997400 1.56
2003-09-11 22.25 22.79 22.10 22.56 53421200 1.52
2003-09-10 22.25 22.61 22.11 22.18 56222600 1.49
2003-09-09 22.53 22.67 22.12 22.37 45092600 1.51
2003-09-08 22.48 22.79 22.47 22.74 41811000 1.53
2003-09-05 22.73 23.15 22.41 22.50 60033400 1.52
2003-09-04 23.16 23.25 22.77 22.83 49945000 1.54
2003-09-03 22.80 23.32 22.76 22.95 67207000 1.55
2003-09-02 22.66 22.90 22.40 22.85 60533200 1.54
2003-08-29 22.20 22.85 22.05 22.61 65788800 1.52
2003-08-28 21.33 22.22 21.33 22.19 79906400 1.50
2003-08-27 20.91 21.48 20.66 21.48 56425600 1.45
2003-08-26 20.75 21.07 20.35 21.05 41239800 1.42
2003-08-25 20.78 20.91 20.49 20.86 34445600 1.41
2003-08-22 21.81 22.00 20.64 20.88 62566000 1.41
2003-08-21 21.03 21.71 20.95 21.68 63831600 1.46
2003-08-20 20.18 21.27 20.14 21.01 68303200 1.42
2003-08-19 20.37 20.45 20.00 20.32 33422200 1.37
2003-08-18 19.86 20.41 19.72 20.34 48193600 1.37
2003-08-15 20.02 20.07 19.66 19.71 31466400 1.33
2003-08-14 20.21 20.33 19.94 19.97 48195000 1.35
2003-08-13 19.86 20.34 19.58 20.18 71024800 1.36
2003-08-12 19.76 19.80 19.46 19.70 41109600 1.33
2003-08-11 19.82 19.93 19.51 19.66 34307000 1.32
2003-08-08 20.11 20.13 19.60 19.64 34414800 1.32
2003-08-07 19.73 20.09 19.42 19.93 43594600 1.34
2003-08-06 20.06 20.17 19.50 19.63 61366200 1.32
2003-08-05 21.35 21.40 20.10 20.38 62360200 1.37
2003-08-04 20.53 21.50 20.28 21.21 57528800 1.43
2003-08-01 21.00 21.27 20.64 20.73 37401000 1.40
2003-07-31 20.74 21.35 20.57 21.08 75366200 1.42
2003-07-30 20.77 20.90 20.17 20.28 43398600 1.37
2003-07-29 20.99 21.08 20.52 20.72 49280000 1.40
2003-07-28 21.50 21.50 20.86 20.99 42589400 1.41
2003-07-25 20.41 21.57 20.40 21.54 54171600 1.45
2003-07-24 21.04 21.50 20.38 20.51 57309000 1.38
2003-07-23 20.95 20.96 20.46 20.79 35758800 1.40
2003-07-22 20.87 20.96 20.50 20.80 49606200 1.40
2003-07-21 20.69 20.80 20.30 20.61 45952200 1.39
2003-07-18 20.90 21.18 20.40 20.86 74709600 1.41
2003-07-17 20.19 20.95 20.13 20.90 187803000 1.41
2003-07-16 19.97 20.00 19.38 19.87 62732600 1.34
2003-07-15 20.02 20.24 19.43 19.61 51661400 1.32
2003-07-14 20.01 20.40 19.87 19.90 47101600 1.34
2003-07-11 19.66 20.00 19.53 19.85 34214600 1.34
2003-07-10 19.88 19.94 19.37 19.58 42733600 1.32
2003-07-09 20.21 20.45 19.89 19.89 53411400 1.34
2003-07-08 19.52 20.50 19.49 20.40 64184400 1.37
2003-07-07 19.27 20.18 19.13 19.87 71568000 1.34
2003-07-03 19.00 19.55 18.98 19.13 34442800 1.29
2003-07-02 19.03 19.40 19.02 19.27 81324600 1.30
2003-07-01 18.87 19.18 18.51 19.09 45248000 1.29
2003-06-30 18.68 19.21 18.59 19.06 55538000 1.28
2003-06-27 19.30 19.31 18.48 18.73 91448000 1.26
2003-06-26 18.70 19.32 18.70 19.29 40426400 1.30
2003-06-25 18.86 19.40 18.71 19.09 82453000 1.29
2003-06-24 19.47 19.67 18.72 18.78 128595600 1.27
2003-06-23 19.30 19.69 18.75 19.06 76840400 1.28
2003-06-20 19.35 19.58 18.90 19.20 89136600 1.29
2003-06-19 19.36 19.61 18.77 19.14 95382000 1.29
2003-06-18 18.45 19.48 18.31 19.12 113745800 1.29
2003-06-17 18.41 18.50 17.99 18.19 44366000 1.23
2003-06-16 17.60 18.27 17.45 18.27 59631600 1.23
2003-06-13 17.75 17.95 17.13 17.42 47811400 1.17
2003-06-12 17.55 17.88 17.45 17.77 63147000 1.20
2003-06-11 17.15 17.51 16.81 17.45 56278600 1.18
2003-06-10 16.89 17.29 16.75 17.18 44161600 1.16
2003-06-09 16.94 17.04 16.63 16.79 64988000 1.13
2003-06-06 17.74 18.04 17.14 17.15 60347000 1.16
2003-06-05 17.45 17.74 17.33 17.64 51374400 1.19
2003-06-04 17.30 17.79 17.14 17.60 67800600 1.19
2003-06-03 17.44 17.67 17.02 17.31 90214600 1.17
2003-06-02 18.10 18.29 17.27 17.45 104647200 1.18
2003-05-30 18.12 18.18 17.53 17.95 95687200 1.21
2003-05-29 18.29 18.50 17.90 18.10 83441400 1.22
2003-05-28 18.50 18.66 18.15 18.28 84919800 1.23
2003-05-27 17.96 18.90 17.91 18.88 72532600 1.27
2003-05-23 18.21 18.46 17.96 18.32 51679600 1.23
2003-05-22 17.89 18.40 17.74 18.24 44615200 1.23
2003-05-21 17.79 18.09 17.67 17.85 76252400 1.20
2003-05-20 18.10 18.16 17.60 17.79 104055000 1.20
2003-05-19 18.53 18.65 18.06 18.10 111472200 1.22
2003-05-16 18.59 19.01 18.28 18.80 85407000 1.27
2003-05-15 18.60 18.85 18.47 18.73 71248800 1.26
2003-05-14 18.83 18.84 18.43 18.55 88872000 1.25
2003-05-13 18.43 18.97 17.95 18.67 111699000 1.26
2003-05-12 18.15 18.74 18.13 18.56 104843200 1.25
2003-05-09 18.33 18.40 17.88 18.30 147096600 1.23
2003-05-08 17.70 18.07 17.29 18.00 171934000 1.21
2003-05-07 17.33 18.24 17.11 17.65 263594800 1.19
2003-05-06 16.12 17.90 16.10 17.50 378623000 1.18
2003-05-05 14.77 16.88 14.75 16.09 388927000 1.08
2003-05-02 14.46 14.59 14.34 14.45 80295600 0.97
2003-05-01 14.25 14.39 14.00 14.36 85689800 0.97
2003-04-30 13.93 14.35 13.85 14.22 114543800 0.96
2003-04-29 13.98 14.16 13.58 14.06 114559200 0.95
2003-04-28 13.48 13.96 13.43 13.86 159199600 0.93
2003-04-25 13.46 13.58 13.23 13.35 51329600 0.90
2003-04-24 13.52 13.61 13.00 13.44 81277000 0.91
2003-04-23 13.53 13.63 13.36 13.58 52420200 0.91
2003-04-22 13.18 13.62 13.09 13.51 75142200 0.91
2003-04-21 13.13 13.19 12.98 13.14 38080000 0.89
2003-04-17 13.20 13.25 12.72 13.12 154064400 0.88
2003-04-16 12.99 13.67 12.92 13.24 254044000 0.89
2003-04-15 13.59 13.60 13.30 13.39 75992000 0.90
2003-04-14 13.71 13.75 13.50 13.58 125739600 0.91
2003-04-11 14.05 14.44 12.93 13.20 348177200 0.89
2003-04-10 14.20 14.39 14.20 14.37 26775000 0.97
2003-04-09 14.52 14.62 14.14 14.19 36681400 0.96
2003-04-08 14.51 14.65 14.36 14.45 32233600 0.97
2003-04-07 14.85 14.95 14.41 14.49 49215600 0.98
2003-04-04 14.52 14.67 14.39 14.41 36505000 0.97
2003-04-03 14.56 14.70 14.35 14.46 36428000 0.97
2003-04-02 14.36 14.69 14.27 14.60 42842800 0.98
2003-04-01 14.20 14.31 14.07 14.16 38585400 0.95
2003-03-31 14.33 14.53 14.04 14.14 64164800 0.95
2003-03-28 14.40 14.62 14.37 14.57 36325800 0.98
2003-03-27 14.32 14.70 14.32 14.49 30598400 0.98
2003-03-26 14.55 14.56 14.30 14.41 44585800 0.97
2003-03-25 14.41 14.83 14.37 14.55 41924400 0.98
2003-03-24 14.67 14.80 14.35 14.37 40275200 0.97
2003-03-21 15.09 15.15 14.82 15.00 74487000 1.01
2003-03-20 14.93 14.99 14.60 14.91 40794600 1.00
2003-03-19 15.07 15.15 14.79 14.95 35329000 1.01
2003-03-18 15.00 15.09 14.82 15.00 57495200 1.01
2003-03-17 14.89 15.07 14.71 15.01 99978200 1.01
2003-03-14 14.68 15.01 14.64 14.78 38274600 1.00
2003-03-13 14.47 14.80 14.17 14.72 83861400 0.99
2003-03-12 14.17 14.39 14.06 14.22 55640200 0.96
2003-03-11 14.36 14.49 14.12 14.23 40297600 0.96
2003-03-10 14.51 14.67 14.30 14.37 33643400 0.97
2003-03-07 14.47 14.71 14.31 14.53 50246000 0.98
2003-03-06 14.58 14.60 14.40 14.56 24964800 0.98
2003-03-05 14.61 14.80 14.52 14.62 31670800 0.99
2003-03-04 14.74 14.81 14.44 14.56 31603600 0.98
2003-03-03 15.01 15.16 14.55 14.65 50940400 0.99
2003-02-28 14.86 15.09 14.77 15.01 48774600 1.01
2003-02-27 14.57 15.00 14.51 14.86 38585400 1.00
2003-02-26 14.99 15.02 14.48 14.50 54273800 0.98
2003-02-25 14.68 15.08 14.58 15.02 47160400 1.01
2003-02-24 14.86 15.03 13.80 14.74 45063200 0.99
2003-02-21 14.82 15.06 14.65 15.00 39361000 1.01
2003-02-20 14.85 14.96 14.71 14.77 56088200 1.00
2003-02-19 15.07 15.15 14.68 14.85 60092200 1.00
2003-02-18 14.75 15.30 14.72 15.27 72724400 1.03
2003-02-14 14.61 14.72 14.35 14.67 60824400 0.99
2003-02-13 14.41 14.64 14.24 14.54 52123400 0.98
2003-02-12 14.27 14.60 14.27 14.39 57171800 0.97
2003-02-11 14.50 14.63 14.20 14.35 41195000 0.97
2003-02-10 14.26 14.57 14.06 14.35 41972000 0.97
2003-02-07 14.55 14.60 14.07 14.15 67425400 0.95
2003-02-06 14.36 14.59 14.22 14.43 44787400 0.97
2003-02-05 14.71 14.93 14.44 14.45 55403600 0.97
2003-02-04 14.45 14.65 14.31 14.60 79353400 0.98
2003-02-03 14.41 14.91 14.35 14.66 66196200 0.99
2003-01-31 14.19 14.55 14.05 14.36 85306200 0.97
2003-01-30 14.98 15.07 14.29 14.32 101764600 0.96
2003-01-29 14.55 15.10 14.30 14.93 93261000 1.01
2003-01-28 14.24 14.69 14.16 14.58 71563800 0.98
2003-01-27 13.68 14.50 13.65 14.13 97851600 0.95
2003-01-24 14.24 14.24 13.56 13.80 76367200 0.93
2003-01-23 14.05 14.36 13.95 14.17 57064000 0.95
2003-01-22 13.98 14.15 13.80 13.88 53785200 0.94
2003-01-21 14.21 14.41 14.00 14.02 63364000 0.94
2003-01-17 14.56 14.56 14.08 14.10 66690400 0.95
2003-01-16 14.21 14.76 14.21 14.62 139767600 0.99
2003-01-15 14.59 14.70 14.26 14.43 92782200 0.97
2003-01-14 14.69 14.82 14.49 14.61 46715200 0.98
2003-01-13 14.90 14.90 14.36 14.63 44735600 0.99
2003-01-10 14.58 14.82 14.49 14.72 43775200 0.99
2003-01-09 14.62 14.92 14.50 14.68 53813200 0.99
2003-01-08 14.58 14.71 14.44 14.55 57411200 0.98
2003-01-07 14.79 15.00 14.47 14.85 85586200 1.00
2003-01-06 15.03 15.38 14.88 14.90 97633200 1.00
2003-01-03 14.80 14.93 14.59 14.90 36863400 1.00
2003-01-02 14.36 14.92 14.35 14.80 45357200 1.00
2002-12-31 14.00 14.36 13.95 14.33 50181600 0.97
2002-12-30 14.08 14.15 13.84 14.07 38760400 0.95
2002-12-27 14.31 14.38 14.01 14.06 20008800 0.95
2002-12-26 14.42 14.81 14.28 14.40 21355600 0.97
2002-12-24 14.44 14.47 14.30 14.36 9835000 0.97
2002-12-23 14.16 14.55 14.12 14.49 31456600 0.98
2002-12-20 14.29 14.56 13.78 14.14 79524200 0.95
2002-12-19 14.53 14.92 14.10 14.20 86879800 0.96
2002-12-18 14.80 14.86 14.50 14.57 37675400 0.98
2002-12-17 14.85 15.19 14.66 15.08 55665400 1.02
2002-12-16 14.81 15.10 14.61 14.85 62906200 1.00
2002-12-13 15.14 15.15 14.65 14.79 41195000 1.00
2002-12-12 15.51 15.55 15.01 15.19 37335200 1.02
2002-12-11 15.30 15.49 15.08 15.49 63375200 1.04
2002-12-10 14.75 15.45 14.73 15.28 77152600 1.03
2002-12-09 14.94 14.95 14.67 14.75 59021200 0.99
2002-12-06 14.65 15.19 14.52 14.95 61339600 1.01
2002-12-05 15.03 15.08 14.53 14.63 60849600 0.99
2002-12-04 15.18 15.19 14.50 14.97 81439400 1.01
2002-12-03 15.20 15.34 15.10 15.16 56967400 1.02
2002-12-02 15.90 16.10 15.01 15.18 99685600 1.02
2002-11-29 15.79 15.88 15.41 15.50 35858200 1.04
2002-11-27 15.60 15.86 15.45 15.72 71699600 1.06
2002-11-26 15.85 15.90 15.27 15.41 60065600 1.04
2002-11-25 16.03 16.14 15.71 15.97 49856800 1.08
2002-11-22 16.09 16.30 15.90 16.01 56964600 1.08
2002-11-21 15.90 16.44 15.75 16.35 104620600 1.10
2002-11-20 15.30 15.70 15.25 15.53 52185000 1.05
2002-11-19 15.55 15.75 15.01 15.27 52738000 1.03
2002-11-18 16.19 16.20 15.52 15.65 41144600 1.05
2002-11-15 16.23 16.24 15.76 15.95 40248600 1.07
2002-11-14 15.90 16.41 15.78 16.30 35428400 1.10
2002-11-13 15.50 16.07 15.28 15.59 57934800 1.05
2002-11-12 15.32 16.04 15.28 15.64 55948200 1.05
2002-11-11 15.74 15.89 15.12 15.16 38243800 1.02
2002-11-08 16.01 16.20 15.52 15.84 47516000 1.07
2002-11-07 16.94 17.10 15.81 16.00 84044800 1.08
2002-11-06 17.08 17.32 16.70 17.22 54097400 1.16
2002-11-05 16.75 16.96 16.35 16.90 52673600 1.14
2002-11-04 16.50 17.38 16.35 16.89 94204600 1.14
2002-11-01 15.94 16.50 15.89 16.36 47457200 1.10
2002-10-31 15.99 16.44 15.92 16.07 73959200 1.08
2002-10-30 15.49 16.37 15.48 15.98 67669000 1.08
2002-10-29 15.57 15.88 14.96 15.44 64794800 1.04
2002-10-28 15.55 15.95 15.25 15.61 87325000 1.05
2002-10-25 14.69 15.45 14.59 15.42 69767600 1.04
2002-10-24 15.02 15.21 14.55 14.69 43687000 0.99
2002-10-23 14.63 14.98 14.50 14.88 52259200 1.00
2002-10-22 14.47 14.88 14.26 14.70 54537000 0.99
2002-10-21 14.26 14.63 14.00 14.56 59630200 0.98
2002-10-18 14.00 14.35 13.93 14.34 72074800 0.97
2002-10-17 14.21 14.38 13.98 14.11 117324200 0.95
2002-10-16 14.86 15.13 13.90 14.56 76906200 0.98
2002-10-15 15.22 15.25 14.78 15.16 101379600 1.02
2002-10-14 14.55 14.98 14.44 14.77 48601000 1.00
2002-10-11 14.25 14.78 14.10 14.51 73669400 0.98
2002-10-10 13.63 14.22 13.58 14.11 80393600 0.95
2002-10-09 13.54 13.85 13.41 13.59 89171600 0.92
2002-10-08 13.90 13.96 13.36 13.68 113411200 0.92
2002-10-07 13.97 14.21 13.76 13.77 61174400 0.93
2002-10-04 14.36 14.40 13.99 14.03 47706400 0.95
2002-10-03 14.18 14.60 14.06 14.30 54474000 0.96
2002-10-02 14.33 14.63 14.10 14.17 57337000 0.95
2002-10-01 14.59 14.60 14.00 14.51 85605800 0.98
2002-09-30 14.40 14.57 14.14 14.50 59424400 0.98
2002-09-27 14.49 14.85 14.48 14.72 51538200 0.99
2002-09-26 15.10 15.19 14.55 14.70 52161200 0.99
2002-09-25 14.69 15.17 14.65 14.93 63670600 1.01
2002-09-24 14.40 14.82 14.40 14.64 62665400 0.99
2002-09-23 14.76 14.96 14.45 14.85 65927400 1.00
2002-09-20 14.62 14.94 14.52 14.87 88197200 1.00
2002-09-19 14.75 14.80 14.48 14.58 51486400 0.98
2002-09-18 14.69 15.09 14.52 15.02 82160400 1.01
2002-09-17 14.57 15.03 14.57 14.80 106999200 1.00
2002-09-16 14.14 14.61 14.12 14.50 71660400 0.98
2002-09-13 14.13 14.34 14.05 14.17 70737800 0.95
2002-09-12 14.20 14.51 14.12 14.14 67457600 0.95
2002-09-11 14.34 14.60 14.15 14.29 50603000 0.96
2002-09-10 14.41 14.49 14.12 14.33 62367200 0.97
2002-09-09 14.28 14.53 14.15 14.37 39561200 0.97
2002-09-06 14.51 14.65 14.23 14.38 45397800 0.97
2002-09-05 14.22 14.36 14.05 14.18 56544600 0.96
2002-09-04 14.20 14.78 14.17 14.48 105165200 0.98
2002-09-03 14.49 14.55 14.05 14.05 69234200 0.95
2002-08-30 14.73 15.14 14.58 14.75 48379800 0.99
2002-08-29 14.65 15.08 14.51 14.70 41042400 0.99
2002-08-28 14.80 15.12 14.65 14.70 61993400 0.99
2002-08-27 15.71 15.74 14.71 14.85 65557800 1.00
2002-08-26 15.95 15.95 15.16 15.53 47492200 1.05
2002-08-23 15.90 15.93 15.45 15.73 40811400 1.06
2002-08-22 16.20 16.25 15.66 15.97 64577800 1.08
2002-08-21 16.01 16.24 15.45 16.12 50607200 1.09
2002-08-20 15.97 16.09 15.53 15.91 46656400 1.07
2002-08-19 15.78 16.25 15.72 15.98 54139400 1.08
2002-08-16 15.45 16.10 15.28 15.81 61306000 1.07
2002-08-15 15.25 15.75 15.01 15.61 80519600 1.05
2002-08-14 14.67 15.35 14.54 15.17 99771000 1.02
2002-08-13 14.90 15.21 14.55 14.59 67467400 0.98
2002-08-12 14.90 15.02 14.69 14.99 44941400 1.01
2002-08-09 15.25 15.25 14.75 15.00 51429000 1.01
2002-08-08 14.77 15.38 14.77 15.30 56837200 1.03
2002-08-07 15.09 15.36 14.35 15.03 83368600 1.01
2002-08-06 14.21 15.23 14.08 14.74 68013400 0.99
2002-08-05 14.51 14.70 13.97 13.99 51006200 0.94
2002-08-02 14.74 15.00 14.25 14.45 44765000 0.97
2002-08-01 15.11 15.42 14.73 14.80 57239000 1.00
2002-07-31 15.40 15.42 14.90 15.26 77674800 1.03
2002-07-30 14.85 15.51 14.56 15.43 88709600 1.04
2002-07-29 14.48 15.10 14.37 15.02 68740000 1.01
2002-07-26 14.46 14.53 13.80 14.34 51926000 0.97
2002-07-25 14.93 14.95 14.01 14.36 119838600 0.97
2002-07-24 14.33 15.22 14.25 15.20 101648400 1.02
2002-07-23 14.90 15.13 14.44 14.47 99972600 0.97
2002-07-22 14.75 15.19 14.61 14.92 107724400 1.01
2002-07-19 14.70 15.17 14.53 14.96 96301800 1.01
2002-07-18 15.50 15.56 14.75 14.99 139865600 1.01
2002-07-17 16.13 16.20 15.19 15.63 303871400 1.05
2002-07-16 18.15 18.57 17.61 17.86 111692000 1.20
2002-07-15 17.43 18.60 16.81 18.23 73998400 1.23
2002-07-12 18.55 18.79 17.26 17.51 110873000 1.18
2002-07-11 17.26 18.35 16.97 18.30 93419200 1.23
2002-07-10 17.71 18.17 17.25 17.32 51720200 1.17
2002-07-09 18.09 18.29 17.46 17.53 56687400 1.18
2002-07-08 18.52 18.61 17.68 18.01 52801000 1.21
2002-07-05 17.71 18.75 17.71 18.74 40412400 1.26
2002-07-03 16.81 17.68 16.75 17.55 49757400 1.18
2002-07-02 17.03 17.16 16.83 16.94 76297200 1.14
2002-07-01 17.71 17.88 17.05 17.06 55672400 1.15
2002-06-28 17.10 17.82 17.00 17.72 67464600 1.19
2002-06-27 16.79 17.27 16.42 17.06 62914600 1.15
2002-06-26 16.80 17.29 15.98 16.55 139738200 1.12
2002-06-25 17.40 17.68 16.86 17.14 75300400 1.15
2002-06-24 16.77 17.73 16.70 17.27 107983400 1.16
2002-06-21 16.97 17.49 16.79 16.85 111294400 1.14
2002-06-20 17.17 17.60 16.85 17.11 99159200 1.15
2002-06-19 17.37 17.60 16.88 17.12 427366800 1.15
2002-06-18 20.42 20.59 19.98 20.15 88340000 1.36
2002-06-17 20.24 20.63 19.85 20.54 81152400 1.38
2002-06-14 19.24 20.36 18.11 20.10 106225000 1.35
2002-06-13 20.02 20.05 19.38 19.54 88020800 1.32
2002-06-12 20.41 20.75 19.94 20.09 132179600 1.35
2002-06-11 21.64 21.70 20.41 20.46 87374000 1.38
2002-06-10 21.48 21.84 21.34 21.48 69393800 1.45
2002-06-07 21.76 21.94 20.93 21.40 153094200 1.44
2002-06-06 22.96 23.23 22.04 22.16 64999200 1.49
2002-06-05 22.83 22.83 22.35 22.72 69270600 1.53
2002-06-04 22.88 23.04 22.18 22.78 86955400 1.53
2002-06-03 23.39 23.45 22.58 22.91 58777600 1.54
2002-05-31 24.09 24.25 23.28 23.30 91373800 1.57
2002-05-30 23.77 24.38 23.51 24.20 49093800 1.63
2002-05-29 23.92 24.44 23.45 23.98 55448400 1.62
2002-05-28 23.69 24.20 23.43 23.98 37429000 1.62
2002-05-24 24.99 24.99 23.96 24.15 41543600 1.63
2002-05-23 24.45 25.24 24.07 25.18 92349600 1.70
2002-05-22 23.37 24.37 23.32 24.32 72718800 1.64
2002-05-21 24.83 25.00 23.40 23.46 70247800 1.58
2002-05-20 24.57 24.93 24.53 24.74 67478600 1.67
2002-05-17 25.49 25.78 24.61 25.01 59123400 1.69
2002-05-16 25.06 25.45 24.75 25.21 56763000 1.70
2002-05-15 25.37 25.98 24.84 25.28 83956600 1.70
2002-05-14 24.45 25.68 24.22 25.61 131626600 1.73
2002-05-13 23.52 24.09 22.94 23.94 66402000 1.61
2002-05-10 24.29 24.29 22.98 23.32 58849000 1.57
2002-05-09 24.25 24.35 23.80 24.19 56154000 1.63
2002-05-08 23.20 24.52 23.04 24.37 109170600 1.64
2002-05-07 22.94 22.95 22.14 22.47 60687200 1.51
2002-05-06 23.35 23.50 22.46 22.65 62416200 1.53
2002-05-03 23.57 24.02 23.43 23.51 57695400 1.58
2002-05-02 23.81 24.34 23.60 23.69 59836000 1.60
2002-05-01 24.29 24.29 23.36 23.98 53676000 1.62
2002-04-30 23.89 24.38 23.75 24.27 70240800 1.64
2002-04-29 23.16 24.06 23.09 23.96 68072200 1.61
2002-04-26 24.28 24.37 23.00 23.01 76245400 1.55
2002-04-25 23.56 24.34 23.55 24.12 48550600 1.63
2002-04-24 24.30 24.50 23.68 23.77 35112000 1.60
2002-04-23 24.54 24.78 24.09 24.25 58367400 1.63
2002-04-22 24.84 24.93 24.23 24.53 67356800 1.65
2002-04-19 25.49 25.49 24.93 24.98 93851800 1.68
2002-04-18 25.50 25.52 24.88 25.41 100427600 1.71
2002-04-17 25.93 26.17 25.38 26.11 99062600 1.76
2002-04-16 25.15 25.99 25.12 25.74 153644400 1.73
2002-04-15 25.06 25.15 24.80 25.00 74842600 1.68
2002-04-12 25.01 25.17 24.57 25.06 80060400 1.69
2002-04-11 25.03 25.20 24.75 24.86 101813600 1.67
2002-04-10 24.21 24.95 24.01 24.66 56245000 1.66
2002-04-09 24.59 25.00 24.01 24.10 47882800 1.62
2002-04-08 24.16 24.68 23.78 24.56 65378600 1.65
2002-04-05 24.95 25.19 24.10 24.74 69587000 1.67
2002-04-04 23.67 25.05 23.67 24.90 84624400 1.68
2002-04-03 24.05 24.49 23.60 23.75 53632600 1.60
2002-04-02 24.00 24.30 23.87 24.07 50948800 1.62
2002-04-01 23.38 24.70 23.28 24.46 49761600 1.65
2002-03-28 23.70 23.88 23.46 23.67 27113800 1.59
2002-03-27 23.35 23.72 23.26 23.47 31925600 1.58
2002-03-26 23.20 23.64 23.00 23.46 64460200 1.58
2002-03-25 24.07 24.09 23.24 23.35 65707600 1.57
2002-03-22 24.22 24.56 23.87 24.09 50548400 1.62
2002-03-21 23.86 24.30 23.26 24.27 154088200 1.64
2002-03-20 24.66 25.14 24.50 24.92 73579800 1.68
2002-03-19 24.69 25.30 24.30 24.85 60586400 1.67
2002-03-18 24.95 25.05 24.32 24.74 76139000 1.67
2002-03-15 24.46 24.96 24.25 24.95 60225200 1.68
2002-03-14 24.30 24.60 23.87 24.43 54324200 1.65
2002-03-13 24.37 24.85 24.15 24.49 50191400 1.65
2002-03-12 24.51 24.74 24.10 24.72 63513800 1.67
2002-03-11 24.60 25.14 24.10 25.06 65696400 1.69
2002-03-08 24.74 25.09 24.30 24.66 67443600 1.66
2002-03-07 24.06 24.53 23.61 24.38 64562400 1.64
2002-03-06 23.48 24.34 22.93 24.07 56551600 1.62
2002-03-05 24.15 24.43 23.40 23.53 68675600 1.59
2002-03-04 23.26 24.58 22.76 24.29 87064600 1.64
2002-03-01 21.93 23.50 21.82 23.45 87248000 1.58
2002-02-28 22.15 22.59 21.35 21.70 114234400 1.46
2002-02-27 23.94 24.25 20.94 21.96 257539800 1.48
2002-02-26 23.91 24.37 23.25 23.67 65032800 1.59
2002-02-25 22.85 24.72 22.36 23.81 106712200 1.60
2002-02-22 21.66 22.95 21.50 22.74 101619000 1.53
2002-02-21 22.92 23.00 21.45 21.50 111687800 1.45
2002-02-20 22.77 23.20 22.35 23.13 71360800 1.56
2002-02-19 23.76 23.87 22.48 22.62 97564600 1.52
2002-02-15 24.53 24.98 23.85 23.90 65046800 1.61
2002-02-14 25.05 25.23 24.38 24.60 65042600 1.66
2002-02-13 24.73 25.24 24.65 25.01 78218000 1.69
2002-02-12 24.66 25.04 24.45 24.71 56070000 1.66
2002-02-11 23.93 25.00 23.74 24.98 99650600 1.68
2002-02-08 24.40 24.64 23.37 24.03 88832800 1.62
2002-02-07 24.65 25.29 24.08 24.30 86958200 1.64
2002-02-06 25.60 25.98 24.15 24.67 149394000 1.66
2002-02-05 25.09 25.98 25.08 25.45 114221800 1.71
2002-02-04 24.32 25.52 24.20 25.35 130593400 1.71
2002-02-01 24.34 24.96 24.34 24.41 99576400 1.64
2002-01-31 24.16 24.73 24.11 24.72 117111400 1.67
2002-01-30 23.07 24.14 22.94 24.09 117894000 1.62
2002-01-29 23.22 23.54 22.85 23.07 60081000 1.55
2002-01-28 23.40 23.55 22.72 23.27 46611600 1.57
2002-01-25 22.89 23.42 22.66 23.25 46478600 1.57
2002-01-24 22.91 23.51 22.90 23.21 86000600 1.56
2002-01-23 21.80 23.04 21.59 23.02 110819800 1.55
2002-01-22 22.27 22.37 21.82 21.82 81828600 1.47
2002-01-18 22.00 22.60 21.96 22.17 84702800 1.49
2002-01-17 21.96 22.74 21.87 22.48 165144000 1.51
2002-01-16 21.41 21.41 20.50 20.78 141723400 1.40
2002-01-15 21.32 21.76 21.21 21.70 72580200 1.46
2002-01-14 21.01 21.40 20.90 21.15 103999000 1.42
2002-01-11 21.39 21.84 20.60 21.05 87200400 1.42
2002-01-10 21.22 21.46 20.25 21.23 113184400 1.43
2002-01-09 22.80 22.93 21.28 21.65 81958800 1.46
2002-01-08 22.75 23.05 22.46 22.61 112509600 1.52
2002-01-07 23.72 24.00 22.75 22.90 111146000 1.54
2002-01-04 23.34 23.95 22.99 23.69 102494000 1.60
2002-01-03 23.00 23.75 22.77 23.58 153001800 1.59
2002-01-02 22.05 23.30 21.96 23.30 132374200 1.57
2001-12-31 22.51 22.66 21.83 21.90 34445600 1.48
2001-12-28 21.97 23.00 21.96 22.43 74781000 1.51
2001-12-27 21.58 22.25 21.58 22.07 47877200 1.49
2001-12-26 21.35 22.30 21.14 21.49 36600200 1.45
2001-12-24 20.90 21.45 20.90 21.36 12657400 1.44
2001-12-21 21.01 21.54 20.80 21.00 64083600 1.41
2001-12-20 21.40 21.47 20.62 20.67 55216000 1.39
2001-12-19 20.58 21.68 20.47 21.62 72489200 1.46
2001-12-18 20.89 21.33 20.22 21.01 58809800 1.42
2001-12-17 20.40 21.00 20.19 20.62 43428000 1.39
2001-12-14 20.73 20.83 20.09 20.39 47471200 1.37
2001-12-13 21.49 21.55 20.50 21.00 49460600 1.41
2001-12-12 21.87 21.92 21.25 21.49 48115200 1.45
2001-12-11 22.67 22.85 21.65 21.78 51368800 1.47
2001-12-10 22.29 22.99 22.23 22.54 42502600 1.52
2001-12-07 22.46 22.71 22.00 22.54 50878800 1.52
2001-12-06 23.48 23.50 22.14 22.78 84733600 1.53
2001-12-05 22.36 24.03 22.17 23.76 142144800 1.60
2001-12-04 21.05 22.56 20.72 22.40 95104800 1.51
2001-12-03 21.06 21.28 20.60 21.05 45291400 1.42
2001-11-30 20.47 21.44 20.25 21.30 75978000 1.44
2001-11-29 20.60 20.70 20.19 20.42 50691200 1.38
2001-11-28 20.85 21.21 20.41 20.53 62652800 1.38
2001-11-27 21.20 21.52 20.50 21.00 67138400 1.41
2001-11-26 19.94 21.55 19.88 21.37 115172400 1.44
2001-11-23 19.71 19.95 19.57 19.84 15001000 1.34
2001-11-21 19.61 19.80 19.26 19.68 50395800 1.33
2001-11-20 19.82 20.20 19.50 19.53 69146000 1.32
2001-11-19 19.00 20.05 18.96 20.00 83147400 1.35
2001-11-16 19.27 19.29 18.40 18.97 57666000 1.28
2001-11-15 19.45 19.90 19.23 19.45 53257400 1.31
2001-11-14 19.59 19.90 19.15 19.61 55287400 1.32
2001-11-13 19.08 19.39 18.71 19.37 56168000 1.31
2001-11-12 18.66 19.17 17.96 18.75 50374800 1.26
2001-11-09 18.60 19.25 18.55 18.71 33573400 1.26
2001-11-08 19.63 19.89 18.57 18.71 85535800 1.26
2001-11-07 19.46 20.13 19.33 19.59 95747400 1.32
2001-11-06 18.96 19.62 18.53 19.57 79004800 1.32
2001-11-05 18.84 19.25 18.61 19.07 58948400 1.28
2001-11-02 18.52 18.86 18.16 18.57 49301000 1.25
2001-11-01 17.65 18.78 17.25 18.59 78248800 1.25
2001-10-31 17.73 18.40 17.44 17.56 68437600 1.18
2001-10-30 17.38 18.00 17.06 17.60 69190800 1.19
2001-10-29 18.57 18.67 17.60 17.63 59795400 1.19
2001-10-26 18.86 19.25 18.62 18.67 69741000 1.26
2001-10-25 18.44 19.25 18.16 19.19 63737800 1.29
2001-10-24 18.06 19.09 17.75 18.95 93606800 1.28
2001-10-23 19.12 19.42 17.87 18.14 171245200 1.22
2001-10-22 18.21 19.07 18.09 19.02 97984600 1.28
2001-10-19 17.94 18.40 17.88 18.30 41697600 1.23
2001-10-18 17.29 18.23 17.29 18.00 153143200 1.21
2001-10-17 18.34 18.41 16.96 16.99 71384600 1.14
2001-10-16 18.09 18.20 17.77 18.01 50737400 1.21
2001-10-15 17.95 18.38 17.95 17.99 79688000 1.21
2001-10-12 17.31 18.08 16.86 18.01 71953000 1.21
2001-10-11 16.92 17.74 16.85 17.74 83540800 1.20
2001-10-10 16.10 16.85 15.95 16.82 76939800 1.13
2001-10-09 16.05 16.20 15.63 16.00 43506400 1.08
2001-10-08 15.57 16.35 15.50 16.20 51996000 1.09
2001-10-05 15.40 16.15 14.99 16.14 85671600 1.09
2001-10-04 15.35 16.25 14.99 15.88 100280600 1.07
2001-10-03 14.95 15.36 14.83 14.98 170760800 1.01
2001-10-02 15.43 15.83 14.88 15.05 58970800 1.01
2001-10-01 15.49 15.99 15.23 15.54 52052000 1.05
2001-09-28 15.71 15.91 15.39 15.51 91277200 1.04
2001-09-27 15.25 15.75 15.20 15.51 80560200 1.04
2001-09-26 15.81 15.89 14.93 15.15 123449200 1.02
2001-09-25 16.14 16.22 15.35 15.54 93601200 1.05
2001-09-24 16.11 16.84 15.95 16.45 73634400 1.11
2001-09-21 14.80 16.25 14.68 15.73 142629200 1.06
2001-09-20 16.29 16.95 15.50 15.68 102793600 1.06
2001-09-19 16.50 17.10 15.60 17.02 93329600 1.15
2001-09-18 16.90 17.72 16.17 16.28 81775400 1.10
2001-09-17 16.00 17.07 15.73 16.99 114501800 1.14
2001-09-10 17.00 17.50 16.92 17.37 77211400 1.17
2001-09-07 17.50 18.10 17.20 17.28 60457600 1.16
2001-09-06 18.40 18.93 17.65 17.72 70592200 1.19
2001-09-05 18.24 18.95 18.12 18.55 90014400 1.25
2001-09-04 18.50 19.08 18.18 18.25 87053400 1.23
2001-08-31 17.73 18.60 17.65 18.55 54226200 1.25
2001-08-30 17.74 18.18 17.28 17.83 92173200 1.20
2001-08-29 18.44 18.83 17.83 17.83 59992800 1.20
2001-08-28 18.90 19.14 18.40 18.40 42933800 1.24
2001-08-27 18.60 19.30 18.16 18.92 43911000 1.27
2001-08-24 18.00 18.62 17.65 18.57 72583000 1.25
2001-08-23 18.20 18.34 17.58 17.81 54269600 1.20
2001-08-22 17.94 18.25 17.61 18.21 43493800 1.23
2001-08-21 18.14 18.14 17.70 17.92 46425400 1.21
2001-08-20 18.14 18.23 17.81 18.12 63075600 1.22
2001-08-17 18.00 18.45 17.99 18.07 52106600 1.22
2001-08-16 18.27 18.75 17.97 18.65 72023000 1.26
2001-08-15 18.76 18.94 18.20 18.44 72319800 1.24
2001-08-14 19.20 19.36 18.67 18.73 57237600 1.26
2001-08-13 19.10 19.33 18.76 19.09 36999200 1.29
2001-08-10 19.04 19.32 18.59 19.02 46740400 1.28
2001-08-09 18.96 19.15 18.72 19.05 50166200 1.28
2001-08-08 19.26 19.70 18.54 18.90 69042400 1.27
2001-08-07 19.33 19.67 18.98 19.25 42137200 1.30
2001-08-06 19.04 19.66 19.00 19.13 24913000 1.29
2001-08-03 19.89 19.90 19.00 19.50 46513600 1.31
2001-08-02 19.65 19.87 19.26 19.82 63022400 1.34
2001-08-01 19.01 19.78 18.95 19.06 76034000 1.28
2001-07-31 19.27 19.42 18.51 18.79 58756600 1.27
2001-07-30 19.12 19.36 18.51 18.93 60839800 1.28
2001-07-27 18.75 19.25 18.50 18.96 83533800 1.28
2001-07-26 18.48 18.80 17.85 18.59 92285200 1.25
2001-07-25 19.12 19.30 17.97 18.47 110969600 1.24
2001-07-24 19.39 19.92 18.73 19.09 87094000 1.29
2001-07-23 20.09 20.50 19.51 19.54 60340000 1.32
2001-07-20 19.70 20.06 19.49 19.98 111146000 1.35
2001-07-19 21.23 21.42 19.75 19.96 215285000 1.34
2001-07-18 21.78 22.78 20.42 20.79 284253200 1.40
2001-07-17 23.98 25.22 23.01 25.10 161957600 1.69
2001-07-16 24.88 25.10 23.91 23.96 69666800 1.61
2001-07-13 24.13 25.01 23.84 24.85 113685600 1.67
2001-07-12 23.30 24.81 23.30 24.36 153700400 1.64
2001-07-11 21.03 22.55 21.00 22.54 117626600 1.52
2001-07-10 22.95 23.07 20.84 21.14 98817600 1.42
2001-07-09 22.09 23.00 21.68 22.70 84366800 1.53
2001-07-06 22.76 22.96 21.72 22.03 75730200 1.48
2001-07-05 23.60 23.77 23.01 23.19 38073000 1.56
2001-07-03 23.51 24.18 23.50 23.84 28135800 1.61
2001-07-02 23.64 24.23 23.14 23.90 57512000 1.61
2001-06-29 23.66 25.10 23.20 23.25 128847600 1.57
2001-06-28 23.05 23.91 22.94 23.54 87102400 1.59
2001-06-27 23.83 24.00 22.50 23.34 93532600 1.57
2001-06-26 23.34 23.77 23.01 23.75 68195400 1.60
2001-06-25 22.50 24.00 22.45 23.99 109887400 1.62
2001-06-22 22.48 23.00 21.76 22.26 71506400 1.50
2001-06-21 21.55 23.00 21.10 22.49 85332800 1.52
2001-06-20 20.00 21.85 19.98 21.67 107905000 1.46
2001-06-19 20.85 21.40 20.01 20.19 80271800 1.36
2001-06-18 20.41 20.85 20.00 20.33 86478000 1.37
2001-06-15 20.10 20.75 19.35 20.44 113656200 1.38
2001-06-14 20.04 20.45 19.77 19.88 74337200 1.34
2001-06-13 21.42 21.73 20.06 20.47 127871800 1.38
2001-06-12 19.77 20.69 19.76 20.31 75948600 1.37
2001-06-11 21.05 21.07 19.95 20.04 73500000 1.35
2001-06-08 21.65 21.65 20.71 21.32 85656200 1.44
2001-06-07 20.71 21.70 20.45 21.66 81295200 1.46
2001-06-06 20.93 20.93 20.33 20.73 55794200 1.40
2001-06-05 20.80 21.10 20.35 20.94 117948600 1.41
2001-06-04 21.08 21.11 20.46 20.66 70480200 1.39
2001-06-01 20.13 21.09 19.98 20.89 114018800 1.41
2001-05-31 19.80 20.24 19.49 19.95 110723200 1.34
2001-05-30 20.76 20.76 19.30 19.78 194269600 1.33
2001-05-29 22.32 22.50 20.81 21.47 128997400 1.45
2001-05-25 23.20 23.29 22.50 22.76 39685800 1.53
2001-05-24 23.29 23.30 22.62 23.20 67939200 1.56
2001-05-23 23.75 23.75 22.86 23.23 70260400 1.57
2001-05-22 24.00 24.13 23.40 23.50 103229000 1.58
2001-05-21 23.63 23.91 23.05 23.56 115249400 1.59
2001-05-18 23.36 23.64 23.12 23.53 39762800 1.59
2001-05-17 24.23 24.33 23.25 23.55 83029800 1.59
2001-05-16 23.26 24.50 22.85 24.10 80582600 1.62
2001-05-15 23.37 25.50 23.04 23.18 59256400 1.56
2001-05-14 22.89 23.68 22.75 23.29 77305200 1.57
2001-05-11 23.01 23.49 22.76 22.85 50761200 1.54
2001-05-10 24.21 24.50 22.95 23.00 72244200 1.55
2001-05-09 24.14 24.55 23.67 23.98 81222400 1.62
2001-05-08 25.35 25.45 23.95 24.57 78859200 1.66
2001-05-07 25.62 25.76 24.84 24.96 69137600 1.68
2001-05-04 24.24 25.85 23.96 25.75 70263200 1.73
2001-05-03 25.97 26.25 24.73 24.96 75385800 1.68
2001-05-02 26.34 26.70 25.76 26.59 92131200 1.79
2001-05-01 25.41 26.50 25.20 25.93 106813000 1.75
2001-04-30 26.70 27.12 24.87 25.49 123694200 1.72
2001-04-27 25.20 26.29 24.75 26.20 113253000 1.77
2001-04-26 25.17 26.10 24.68 24.69 199924200 1.66
2001-04-25 24.21 24.86 23.57 24.72 82695200 1.67
2001-04-24 24.33 24.75 23.51 24.03 94284400 1.62
2001-04-23 24.34 25.00 24.00 24.25 135381400 1.63
2001-04-20 24.93 25.63 24.60 25.04 173350800 1.69
2001-04-19 25.55 25.75 23.60 25.72 468417600 1.73
2001-04-18 21.57 24.08 21.08 22.79 275210600 1.54
2001-04-17 21.20 21.21 19.60 20.40 171299800 1.37
2001-04-16 22.09 22.40 20.86 21.44 71306200 1.44
2001-04-12 21.42 23.02 21.15 22.42 74733400 1.51
2001-04-11 22.98 23.00 21.28 21.80 83524000 1.47
2001-04-10 20.90 22.70 20.78 22.04 114343600 1.48
2001-04-09 20.69 21.34 20.06 20.54 66645600 1.38
2001-04-06 20.80 21.04 19.90 20.59 81222400 1.39
2001-04-05 20.60 22.50 20.00 20.87 111690600 1.41
2001-04-04 19.76 20.25 18.75 19.50 171371200 1.31
2001-04-03 21.36 21.40 20.13 20.24 92171800 1.36
2001-04-02 22.09 22.66 21.40 21.59 85227800 1.45
2001-03-30 22.55 22.72 21.34 22.07 100087400 1.49
2001-03-29 21.77 23.45 21.50 22.53 153266400 1.52
2001-03-28 22.08 22.50 21.50 22.17 146165600 1.49
2001-03-27 21.94 23.05 21.90 22.87 135955400 1.54
2001-03-26 23.13 23.75 21.13 21.78 183612800 1.47
2001-03-23 22.06 23.56 22.00 23.00 236222000 1.55
2001-03-22 20.38 21.75 20.19 21.62 180825400 1.46
2001-03-21 19.78 20.87 19.38 20.12 92843800 1.36
2001-03-20 20.72 20.94 19.69 19.69 124801600 1.33
2001-03-19 19.75 20.62 19.50 20.56 89002200 1.39
2001-03-16 19.00 20.31 18.87 19.63 117579000 1.32
2001-03-15 20.87 21.38 19.69 19.69 132329400 1.33
2001-03-14 18.50 20.50 18.44 20.44 119443800 1.38
2001-03-13 18.87 19.56 18.19 19.56 110832400 1.32
2001-03-12 19.69 19.87 18.12 18.63 97755000 1.25
2001-03-09 20.62 20.69 20.00 20.25 74783800 1.36
2001-03-08 20.69 21.13 20.44 20.81 51214800 1.40
2001-03-07 21.31 21.62 20.75 21.25 104885200 1.43
2001-03-06 20.72 22.06 20.69 21.50 182950600 1.45
2001-03-05 19.38 20.50 19.25 20.38 81043200 1.37
2001-03-02 18.31 20.44 18.25 19.25 101550400 1.30
2001-03-01 17.81 18.75 17.19 18.75 82615400 1.26
2001-02-28 19.38 19.44 18.12 18.25 127058400 1.23
2001-02-27 19.28 19.44 18.69 19.38 87129000 1.31
2001-02-26 19.06 19.69 18.56 19.50 51609600 1.31
2001-02-23 18.63 18.87 18.25 18.81 73466400 1.27
2001-02-22 19.06 19.38 18.00 18.81 107990400 1.27
2001-02-21 18.25 19.94 18.25 18.87 97564600 1.27
2001-02-20 19.19 19.44 18.19 18.31 78723400 1.23
2001-02-16 19.00 19.50 18.75 19.00 65977800 1.28
2001-02-15 19.69 20.56 19.69 20.06 77854000 1.35
2001-02-14 19.19 19.63 18.50 19.50 77280000 1.31
2001-02-13 19.94 20.44 19.00 19.12 59267600 1.29
2001-02-12 19.06 20.00 18.81 19.69 68530000 1.33
2001-02-09 20.50 20.81 18.69 19.12 147520800 1.29
2001-02-08 20.56 21.06 20.19 20.75 151032000 1.40
2001-02-07 20.66 20.87 19.81 20.75 98471800 1.40
2001-02-06 20.16 21.39 20.00 21.13 115677800 1.42
2001-02-05 20.50 20.56 19.75 20.19 71528800 1.36
2001-02-02 21.13 21.94 20.50 20.62 106835400 1.39
2001-02-01 20.69 21.50 20.50 21.13 92423800 1.42
2001-01-31 21.50 22.50 21.44 21.62 182676200 1.46
2001-01-30 21.56 22.00 20.87 21.75 173105800 1.47
2001-01-29 19.56 21.75 19.56 21.69 213882200 1.46
2001-01-26 19.50 19.81 19.06 19.56 120705200 1.32
2001-01-25 20.56 20.56 19.75 19.94 122427200 1.34
2001-01-24 20.62 20.69 19.56 20.50 179272800 1.38
2001-01-23 19.31 20.94 19.06 20.50 219882600 1.38
2001-01-22 19.06 19.63 18.44 19.25 129831800 1.30
2001-01-19 19.44 19.56 18.69 19.50 194166000 1.31
2001-01-18 17.81 18.75 17.63 18.69 306752600 1.26
2001-01-17 17.56 17.56 16.50 16.81 210218400 1.13
2001-01-16 17.44 18.25 17.00 17.12 76529600 1.15
2001-01-12 17.88 18.00 17.06 17.19 105844200 1.16
2001-01-11 16.25 18.50 16.25 18.00 200933600 1.21
2001-01-10 16.69 17.00 16.06 16.56 145195400 1.12
2001-01-09 16.81 17.64 16.56 17.19 147232400 1.16
2001-01-08 16.94 16.98 15.94 16.56 93424800 1.12
2001-01-05 16.94 17.37 16.06 16.37 103089000 1.10
2001-01-04 18.14 18.50 16.81 17.06 184849000 1.15
2001-01-03 14.50 16.69 14.44 16.37 204268400 1.10
2001-01-02 14.88 15.25 14.56 14.88 113078000 1.00
2000-12-29 14.69 15.00 14.50 14.88 157584000 1.00
2000-12-28 14.38 14.94 14.31 14.81 76294400 1.00
2000-12-27 14.34 14.81 14.19 14.81 81366600 1.00
2000-12-26 14.88 15.00 14.25 14.69 54203800 0.99
2000-12-22 14.13 15.00 14.13 15.00 79513000 1.01
2000-12-21 14.25 15.00 13.87 14.06 91711200 0.95
2000-12-20 13.78 14.62 13.62 14.38 141332800 0.97
2000-12-19 14.38 15.25 14.00 14.00 93501800 0.94
2000-12-18 14.56 14.62 13.94 14.25 81452000 0.96
2000-12-15 14.56 14.69 14.00 14.06 128486400 0.95
2000-12-14 15.03 15.25 14.44 14.44 65829400 0.97
2000-12-13 15.56 15.56 14.88 15.00 86221800 1.01
2000-12-12 15.25 16.00 15.00 15.37 96565000 1.04
2000-12-11 15.19 15.37 14.88 15.19 83127800 1.02
2000-12-08 14.81 15.31 14.44 15.06 108906000 1.01
2000-12-07 14.44 14.88 14.00 14.31 102229400 0.96
2000-12-06 14.62 15.00 14.00 14.31 343616000 0.96
2000-12-05 16.94 17.44 16.37 17.00 153494600 1.15
2000-12-04 17.19 17.19 16.44 16.69 92880200 1.12
2000-12-01 17.00 17.50 16.81 17.06 96426400 1.15
2000-11-30 16.69 17.00 16.13 16.50 202399400 1.11
2000-11-29 18.09 18.31 17.25 17.56 123037600 1.18
2000-11-28 18.69 19.00 17.94 18.03 67281200 1.21
2000-11-27 19.87 19.94 18.50 18.69 64698200 1.26
2000-11-24 18.86 19.50 18.81 19.31 40233200 1.30
2000-11-22 18.81 19.12 18.38 18.50 70133000 1.25
2000-11-21 19.19 19.50 18.75 18.81 75488000 1.27
2000-11-20 18.59 19.50 18.25 18.94 102016600 1.28
2000-11-17 19.19 19.25 18.25 18.50 111545000 1.25
2000-11-16 19.50 19.81 18.87 19.00 59843000 1.28
2000-11-15 20.03 20.19 19.25 19.87 70589400 1.34
2000-11-14 19.94 20.50 19.56 20.25 102250400 1.36
2000-11-13 18.75 20.00 18.25 19.38 107954000 1.31
2000-11-10 19.36 19.87 19.06 19.06 105562800 1.28
2000-11-09 19.87 20.50 19.06 20.19 119208600 1.36
2000-11-08 21.38 21.44 19.81 20.06 105522200 1.35
2000-11-07 21.50 21.81 20.81 21.31 75490800 1.44
2000-11-06 22.44 22.62 20.87 21.44 98369600 1.44
2000-11-03 23.00 23.00 21.94 22.25 128955400 1.50
2000-11-02 21.13 22.44 21.06 22.31 147673400 1.50
2000-11-01 19.44 20.87 19.44 20.50 143841600 1.38
2000-10-31 19.75 20.25 19.25 19.56 221470200 1.32
2000-10-30 19.12 19.94 18.75 19.31 159797400 1.30
2000-10-27 18.87 19.19 17.88 18.56 186125800 1.25
2000-10-26 18.81 18.87 17.50 18.50 180462800 1.25
2000-10-25 19.06 19.19 18.44 18.50 165992400 1.25
2000-10-24 20.69 20.87 18.81 18.87 201112800 1.27
2000-10-23 20.27 20.56 19.44 20.38 137823000 1.37
2000-10-20 19.06 20.38 18.94 19.50 197815800 1.31
2000-10-19 19.16 19.81 18.31 18.94 376681200 1.28
2000-10-18 19.44 21.06 18.75 20.12 208566400 1.36
2000-10-17 21.69 21.94 19.69 20.12 150430000 1.36
2000-10-16 22.31 23.25 21.38 21.50 205044000 1.45
2000-10-13 20.25 22.13 20.00 22.06 311938200 1.49
2000-10-12 20.31 20.81 19.50 20.00 297766000 1.35
2000-10-11 20.12 21.00 19.12 19.63 299605600 1.32
2000-10-10 21.62 22.44 20.50 20.87 172775400 1.41
2000-10-09 22.62 22.88 21.13 21.75 149391200 1.47
2000-10-06 22.69 22.94 21.00 22.19 153164200 1.49
2000-10-05 23.50 24.50 22.00 22.06 218251600 1.49
2000-10-04 22.37 23.75 21.88 23.62 366506000 1.59
2000-10-03 24.94 25.00 22.19 22.31 509530000 1.50
2000-10-02 26.69 26.75 23.50 24.25 606197200 1.63
2000-09-29 28.19 29.00 25.38 25.75 1855410200 1.73
2000-09-28 49.31 53.81 48.12 53.50 244896400 3.60
2000-09-27 51.75 52.75 48.25 48.94 100564800 3.30
2000-09-26 53.31 54.75 51.37 51.44 72734200 3.47
2000-09-25 52.75 55.50 52.06 53.50 108887800 3.60
2000-09-22 50.31 52.44 50.00 52.19 181675200 3.52
2000-09-21 58.50 59.63 55.25 56.69 127622600 3.82
2000-09-20 59.41 61.44 58.56 61.05 56847000 4.11
2000-09-19 59.75 60.50 58.56 59.94 67877600 4.04
2000-09-18 55.25 60.75 55.06 60.66 106134000 4.09
2000-09-15 57.75 58.19 54.25 55.23 98628600 3.72
2000-09-14 58.56 59.63 56.81 56.86 106638000 3.83
2000-09-13 56.75 59.50 56.75 58.00 76496000 3.91
2000-09-12 57.34 60.06 57.00 57.75 46999400 3.89
2000-09-11 58.69 60.38 58.13 58.44 46845400 3.94
2000-09-08 61.63 61.63 58.50 58.88 48879600 3.97
2000-09-07 59.12 62.56 58.25 62.00 54366200 4.18
2000-09-06 61.38 62.38 57.75 58.44 88851000 3.94
2000-09-05 62.66 64.13 62.25 62.44 74660600 4.21
2000-09-01 61.31 63.62 61.12 63.44 64218000 4.27
2000-08-31 58.97 61.50 58.94 60.94 104899200 4.11
2000-08-30 59.00 60.00 58.70 59.50 71348200 4.01
2000-08-29 57.88 59.44 57.69 59.19 66757600 3.99
2000-08-28 57.25 59.00 57.06 58.06 89751200 3.91
2000-08-25 56.50 57.50 56.38 56.81 83615000 3.83
2000-08-24 54.67 56.62 53.38 56.11 77691600 3.78
2000-08-23 51.47 54.75 51.06 54.31 59215800 3.66
2000-08-22 50.62 52.81 50.37 51.69 69200600 3.48
2000-08-21 50.25 51.56 49.62 50.50 33616800 3.40
2000-08-18 51.37 51.81 49.88 50.00 47544000 3.37
2000-08-17 48.38 52.44 48.31 51.44 67725000 3.47
2000-08-16 46.87 49.00 46.81 48.50 35918400 3.27
2000-08-15 47.25 47.94 46.50 46.69 28550200 3.15
2000-08-14 47.59 47.69 46.31 47.06 39165000 3.17
2000-08-11 46.84 48.00 45.56 47.69 59514000 3.21
2000-08-10 48.00 48.44 47.38 47.56 62928600 3.20
2000-08-09 48.12 48.44 47.25 47.50 94910200 3.20
2000-08-08 47.94 48.00 46.31 46.75 44168600 3.15
2000-08-07 47.87 49.06 47.19 47.94 46837000 3.23
2000-08-04 49.47 51.25 46.31 47.38 65780400 3.19
2000-08-03 45.56 48.06 44.25 48.00 84974400 3.23
2000-08-02 49.00 49.94 47.19 47.25 40588800 3.18
2000-08-01 50.31 51.16 49.25 49.31 34321000 3.32
2000-07-31 49.16 51.62 48.75 50.81 38824800 3.42
2000-07-28 52.28 52.50 46.87 48.31 59473400 3.26
2000-07-27 50.00 53.25 49.88 52.00 73746400 3.50
2000-07-26 49.84 51.25 49.25 50.06 52617600 3.37
2000-07-25 50.31 50.62 49.06 50.06 52901800 3.37
2000-07-24 52.56 52.88 47.50 48.69 103042800 3.28
2000-07-21 54.36 55.62 52.94 53.56 49058800 3.61
2000-07-20 55.00 57.06 54.12 55.12 116393200 3.71
2000-07-19 55.19 56.81 51.75 52.69 114468200 3.55
2000-07-18 58.50 58.88 56.88 57.25 79601200 3.86
2000-07-17 58.25 58.81 57.13 58.31 65000600 3.93
2000-07-14 57.13 59.00 56.88 57.69 47569200 3.89
2000-07-13 58.50 60.63 54.75 56.50 111414800 3.81
2000-07-12 58.13 58.94 56.38 58.88 56358400 3.97
2000-07-11 57.00 59.25 55.44 56.94 89474000 3.84
2000-07-10 54.09 58.25 53.75 57.13 99449000 3.85
2000-07-07 52.59 54.81 52.12 54.44 65900800 3.67
2000-07-06 52.50 52.94 49.62 51.81 77386400 3.49
2000-07-05 53.25 55.19 50.75 51.62 66304000 3.48
2000-07-03 52.12 54.31 52.12 53.31 17707200 3.59
2000-06-30 52.81 54.94 51.69 52.37 80774400 3.53
2000-06-29 53.06 53.94 51.06 51.25 50915200 3.45
2000-06-28 53.31 55.38 51.50 54.44 71607200 3.67
2000-06-27 53.78 55.50 51.62 51.75 50867600 3.49
2000-06-26 52.50 54.75 52.12 54.12 46338600 3.65
2000-06-23 53.78 54.63 50.81 51.69 51241400 3.48
2000-06-22 55.75 57.62 53.56 53.75 116928000 3.62
2000-06-21 50.50 56.94 50.31 55.62 122500000 3.75
2000-06-20 98.50 103.94 98.37 101.25 125347600 3.41
2000-06-19 90.56 97.88 89.81 96.62 98501200 3.26
2000-06-16 93.50 93.75 89.06 91.19 75891200 3.07
2000-06-15 91.25 93.37 89.00 92.38 62143200 3.11
2000-06-14 94.69 96.25 90.12 90.44 69361600 3.05
2000-06-13 91.19 94.69 88.19 94.50 87864000 3.18
2000-06-12 96.37 96.44 90.88 91.19 72584400 3.07
2000-06-09 96.75 97.94 94.38 95.75 63089600 3.23
2000-06-08 97.63 98.50 93.12 94.81 59631600 3.19
2000-06-07 93.62 97.00 91.62 96.56 84254800 3.25
2000-06-06 91.97 96.75 90.31 92.87 131370400 3.13
2000-06-05 93.31 95.25 89.69 91.31 80917200 3.08
2000-06-02 93.75 99.75 89.00 92.56 198212000 3.12
2000-06-01 81.75 89.56 80.38 89.13 225960000 3.00
2000-05-31 86.88 91.25 83.81 84.00 108376800 2.83
2000-05-30 87.62 88.12 81.75 87.56 178264800 2.95
2000-05-26 88.00 89.87 85.25 86.37 45287200 2.91
2000-05-25 88.50 92.66 86.00 87.27 101687600 2.94
2000-05-24 86.19 89.75 83.00 87.69 169615600 2.95
2000-05-23 90.50 93.37 85.63 85.81 129396400 2.89
2000-05-22 93.75 93.75 86.00 89.94 188876800 3.03
2000-05-19 99.25 99.25 93.37 94.00 185166800 3.17
2000-05-18 103.00 104.94 100.62 100.75 93444400 3.39
2000-05-17 103.62 103.69 100.37 101.38 99523200 3.42
2000-05-16 104.52 109.06 102.75 105.69 110112800 3.56
2000-05-15 108.06 108.06 100.12 101.00 169733200 3.40
2000-05-12 106.00 110.50 104.77 107.62 76728400 3.63
2000-05-11 101.38 104.25 99.00 102.81 124936000 3.46
2000-05-10 104.06 105.00 98.75 99.31 133772800 3.35
2000-05-09 110.31 111.25 104.88 105.44 81785200 3.55
2000-05-08 112.09 113.69 110.00 110.13 46225200 3.71
2000-05-05 110.81 114.75 110.72 113.13 71019200 3.81
2000-05-04 115.13 115.25 110.56 110.69 99878800 3.73
2000-05-03 118.94 121.25 111.63 115.06 122449600 3.88
2000-05-02 123.25 126.25 117.50 117.87 59108000 3.97
2000-05-01 124.87 125.12 121.88 124.31 56548800 4.19
2000-04-28 127.13 127.50 121.31 124.06 62395200 4.18
2000-04-27 117.19 127.00 116.58 126.75 81650800 4.27
2000-04-26 126.62 128.00 120.00 121.31 91728000 4.09
2000-04-25 122.13 128.75 122.06 128.31 97910400 4.32
2000-04-24 115.00 120.50 114.75 120.50 110905200 4.06
2000-04-20 123.69 124.75 117.06 118.88 180530000 4.00
2000-04-19 126.19 130.25 119.75 121.12 130037600 4.08
2000-04-18 123.50 126.88 119.37 126.88 97731200 4.27
2000-04-17 109.50 123.94 109.06 123.88 102390400 4.17
2000-04-14 109.31 118.00 109.00 111.88 166905200 3.77
2000-04-13 111.50 120.00 108.50 113.81 132456800 3.83
2000-04-12 119.00 119.00 104.88 109.25 235284000 3.68
2000-04-11 123.50 124.87 118.06 119.44 135455600 4.02
2000-04-10 131.69 132.75 124.75 125.00 53065600 4.21
2000-04-07 127.25 131.87 125.50 131.75 60608800 4.44
2000-04-06 130.63 134.50 123.25 125.19 64906800 4.22
2000-04-05 126.47 132.88 124.00 130.38 114416400 4.39
2000-04-04 132.63 133.00 116.75 127.31 165082400 4.29
2000-04-03 135.50 139.50 129.44 133.31 82140800 4.49
2000-03-31 127.44 137.25 126.00 135.81 101158400 4.58
2000-03-30 133.56 137.69 125.44 125.75 103600000 4.24
2000-03-29 139.38 139.44 133.83 135.94 59959200 4.58
2000-03-28 137.25 142.00 137.12 139.12 50741600 4.69
2000-03-27 137.63 144.75 136.87 139.56 69795600 4.70
2000-03-24 142.44 143.94 135.50 138.69 111728400 4.67
2000-03-23 142.00 150.38 140.00 141.31 140641200 4.76
2000-03-22 132.78 144.38 131.56 144.19 141999200 4.86
2000-03-21 122.56 136.75 121.62 134.94 131082000 4.55
2000-03-20 123.50 126.25 122.38 123.00 51122400 4.14
2000-03-17 120.13 125.00 119.62 125.00 76260800 4.21
2000-03-16 117.31 122.00 114.50 121.56 94525200 4.10
2000-03-15 115.62 120.25 114.12 116.25 110902400 3.92
2000-03-14 121.22 124.25 114.00 114.25 107144800 3.85
2000-03-13 122.13 126.50 119.50 121.31 75989200 4.09
2000-03-10 121.69 127.94 121.00 125.75 62151600 4.24
2000-03-09 120.87 125.00 118.25 122.25 69179600 4.12
2000-03-08 122.87 123.94 118.56 122.00 67807600 4.11
2000-03-07 126.44 127.44 121.12 122.87 68252800 4.14
2000-03-06 126.00 129.13 125.00 125.69 52640000 4.23
2000-03-03 124.87 128.23 120.00 128.00 80841600 4.31
2000-03-02 127.00 127.94 120.69 122.00 77814800 4.11
2000-03-01 118.56 132.06 118.50 130.31 269250800 4.39
2000-02-29 113.56 117.25 112.56 114.62 92240400 3.86
2000-02-28 110.13 115.00 108.38 113.25 82082000 3.82
2000-02-25 114.81 117.00 110.13 110.37 62286000 3.72
2000-02-24 117.31 119.12 111.75 115.20 94108000 3.88
2000-02-23 113.23 119.00 111.00 116.25 118274800 3.92
2000-02-22 110.13 116.94 106.69 113.81 105574000 3.83
2000-02-18 114.62 115.38 110.87 111.25 58360400 3.75
2000-02-17 115.19 115.50 113.13 114.88 72374400 3.87
2000-02-16 117.75 118.12 112.12 114.12 94561600 3.84
2000-02-15 115.25 119.94 115.19 119.00 121436000 4.01
2000-02-14 109.31 115.87 108.62 115.81 91884800 3.90
2000-02-11 113.63 114.12 108.25 108.75 53062800 3.66
2000-02-10 112.88 113.87 110.00 113.50 75745600 3.82
2000-02-09 114.12 117.13 112.44 112.62 74841200 3.79
2000-02-08 114.00 116.12 111.25 114.88 102160800 3.87
2000-02-07 108.00 114.25 105.94 114.06 110266800 3.84
2000-02-04 103.94 110.00 103.62 108.00 106330000 3.64
2000-02-03 100.31 104.25 100.25 103.31 118798400 3.48
2000-02-02 100.75 102.12 97.00 98.81 116048800 3.33
2000-02-01 104.00 105.00 100.00 100.25 79508800 3.38
2000-01-31 101.00 103.87 94.50 103.75 175420000 3.50
2000-01-28 108.19 110.87 100.62 101.62 105837200 3.42
2000-01-27 108.81 113.00 107.00 110.00 85036000 3.71
2000-01-26 110.00 114.19 109.75 110.19 91789600 3.71
2000-01-25 105.00 113.13 102.38 112.25 124286400 3.78
2000-01-24 108.44 112.75 105.12 106.25 110219200 3.58
2000-01-21 114.25 114.25 110.19 111.31 123981200 3.75
2000-01-20 115.50 121.50 113.50 113.50 457783200 3.82
2000-01-19 105.62 108.75 103.37 106.56 149410800 3.59
2000-01-18 101.00 106.00 100.44 103.94 114794400 3.50
2000-01-14 100.00 102.25 99.38 100.44 97594000 3.38
2000-01-13 94.48 98.75 92.50 96.75 258171200 3.26
2000-01-12 95.00 95.50 86.50 87.19 244017200 2.94
2000-01-11 95.94 99.38 90.50 92.75 110387200 3.12
2000-01-10 102.00 102.25 94.75 97.75 126266000 3.29
2000-01-07 96.50 101.00 95.50 99.50 115183600 3.35
2000-01-06 106.13 107.00 95.00 95.00 191993200 3.20
2000-01-05 103.75 110.56 103.00 104.00 194580400 3.50
2000-01-04 108.25 110.62 101.19 102.50 128094400 3.45
2000-01-03 104.88 112.50 101.69 111.94 133949200 3.77
1999-12-31 100.94 102.88 99.50 102.81 40952800 3.46
1999-12-30 102.19 104.12 99.63 100.31 51786000 3.38
1999-12-29 96.81 102.19 95.50 100.69 71125600 3.39
1999-12-28 99.13 99.63 95.00 98.19 61894000 3.31
1999-12-27 104.38 104.44 99.25 99.31 42098000 3.35
1999-12-23 101.81 104.25 101.06 103.50 57383200 3.49
1999-12-22 102.88 104.56 98.75 99.94 81768400 3.37
1999-12-21 98.19 103.06 97.94 102.50 76899200 3.45
1999-12-20 99.56 99.63 96.62 98.00 70996800 3.30
1999-12-17 100.88 102.00 98.50 100.00 123751600 3.37
1999-12-16 98.00 98.37 94.00 98.31 115956400 3.31
1999-12-15 93.25 97.25 91.06 97.00 155744400 3.27
1999-12-14 98.37 99.75 94.75 94.87 108967600 3.20
1999-12-13 102.39 102.50 98.94 99.00 132490400 3.34
1999-12-10 105.31 109.25 99.00 103.00 159440400 3.47
1999-12-09 111.00 111.00 100.88 105.25 213799600 3.55
1999-12-08 116.25 117.87 109.50 110.06 103087600 3.71
1999-12-07 116.56 118.00 114.00 117.81 111255200 3.97
1999-12-06 114.56 117.31 111.44 116.00 116695600 3.91
1999-12-03 112.19 115.56 111.88 115.00 161980000 3.87
1999-12-02 103.13 110.62 101.75 110.19 141839600 3.71
1999-12-01 101.00 104.50 100.06 103.06 154641200 3.47
1999-11-30 98.12 103.75 97.38 97.88 210795200 3.30
1999-11-29 94.25 99.75 93.25 94.56 116040400 3.19
1999-11-26 94.75 95.50 94.13 95.06 33017600 3.20
1999-11-24 93.00 95.00 91.69 94.69 53776800 3.19
1999-11-23 91.75 95.25 88.50 92.81 135828000 3.13
1999-11-22 91.75 91.75 89.25 90.63 50590400 3.05
1999-11-19 89.50 92.87 88.06 92.44 78128400 3.11
1999-11-18 91.06 91.12 88.44 89.62 91196000 3.02
1999-11-17 90.69 94.75 90.00 90.25 91142800 3.04
1999-11-16 90.00 91.75 88.50 91.19 58464000 3.07
1999-11-15 89.62 92.87 88.50 89.44 64976800 3.01
1999-11-12 91.94 92.00 87.38 90.63 69764800 3.05
1999-11-11 91.59 92.63 89.87 92.25 67468800 3.11
1999-11-10 88.25 93.25 88.12 91.44 144474400 3.08
1999-11-09 94.38 94.50 88.00 89.62 202294400 3.02
1999-11-08 87.75 97.73 86.75 96.37 237731200 3.25
1999-11-05 84.62 88.38 84.00 88.31 104202000 2.98
1999-11-04 82.06 85.38 80.62 83.63 94771600 2.82
1999-11-03 81.63 83.25 81.00 81.50 82115600 2.75
1999-11-02 78.00 81.69 77.31 80.25 99808800 2.70
1999-11-01 80.00 80.69 77.37 77.62 69644400 2.62
1999-10-29 78.81 81.06 78.81 80.13 130762800 2.70
1999-10-28 77.06 79.00 76.06 77.88 126022400 2.62
1999-10-27 74.38 76.63 73.44 76.38 110768000 2.57
1999-10-26 74.94 75.50 73.31 75.06 90358800 2.53
1999-10-25 74.25 76.12 73.75 74.50 81648000 2.51
1999-10-22 77.12 77.25 73.38 73.94 104876800 2.49
1999-10-21 72.56 77.06 72.37 76.12 198363200 2.56
1999-10-20 70.00 75.25 70.00 75.13 270351200 2.53
1999-10-19 71.63 75.00 68.44 68.50 255645600 2.31
1999-10-18 73.87 74.25 71.13 73.25 194101600 2.47
1999-10-15 71.13 75.81 70.19 74.56 293294400 2.51
1999-10-14 69.25 73.31 69.00 73.19 474700800 2.47
1999-10-13 66.62 69.50 63.75 64.03 159182800 2.16
1999-10-12 67.88 69.63 67.00 67.69 140938000 2.28
1999-10-11 66.00 68.25 66.00 66.69 65780400 2.25
1999-10-08 66.19 66.31 63.50 65.56 95701200 2.21
1999-10-07 68.44 68.62 64.87 66.38 151471600 2.24
1999-10-06 69.38 69.63 67.00 67.19 201068000 2.26
1999-10-05 65.62 68.13 64.75 67.94 203551600 2.29
1999-10-04 62.38 64.87 62.38 64.56 114839200 2.17
1999-10-01 62.12 62.44 59.50 61.72 153697600 2.08
1999-09-30 59.56 64.19 59.25 63.31 227021200 2.13
1999-09-29 60.25 61.25 58.00 59.06 164320800 1.99
1999-09-28 61.50 62.00 57.44 59.62 353740800 2.01
1999-09-27 66.38 66.75 61.19 61.31 237048000 2.07
1999-09-24 63.37 67.02 63.00 64.94 294968800 2.19
1999-09-23 71.13 71.25 63.00 63.31 285938800 2.13
1999-09-22 69.75 71.63 69.02 70.31 280792400 2.37
1999-09-21 73.19 73.25 69.00 69.25 839389600 2.33
1999-09-20 77.00 80.13 76.88 79.06 114167200 2.66
1999-09-17 77.31 77.75 76.25 76.94 69319600 2.59
1999-09-16 76.06 78.06 73.87 76.81 110471200 2.59
1999-09-15 78.87 79.12 75.25 75.37 89894000 2.54
1999-09-14 74.72 78.50 74.69 77.81 97073200 2.62
1999-09-13 77.06 77.06 74.81 75.00 63000000 2.53
1999-09-10 76.00 77.69 74.69 77.44 114690800 2.61
1999-09-09 75.50 75.94 73.87 75.56 133520800 2.55
1999-09-08 76.19 77.69 74.50 74.50 190551200 2.51
1999-09-07 73.75 77.94 73.50 76.38 246198400 2.57
1999-09-03 71.94 75.25 70.50 73.50 408816800 2.48
1999-09-02 67.63 71.44 66.87 70.56 223787200 2.38
1999-09-01 67.00 68.81 66.00 68.62 197156400 2.31
1999-08-31 62.59 65.88 62.06 65.25 158636800 2.20
1999-08-30 65.00 65.00 62.00 62.06 84148400 2.09
1999-08-27 62.75 65.00 62.69 64.75 111708800 2.18
1999-08-26 61.13 63.12 61.13 62.12 101122000 2.09
1999-08-25 60.69 61.50 60.12 61.37 73791200 2.07
1999-08-24 60.38 60.75 59.94 60.38 125566000 2.03
1999-08-23 59.38 61.37 59.31 60.75 88891600 2.05
1999-08-20 59.25 59.38 58.19 59.19 81986800 1.99
1999-08-19 59.81 60.50 58.56 58.75 137505200 1.98
1999-08-18 60.06 62.00 59.62 60.12 117143600 2.03
1999-08-17 60.31 60.38 58.94 60.31 80234000 2.03
1999-08-16 59.81 60.69 59.50 60.50 69232800 2.04
1999-08-13 60.63 62.00 59.87 60.06 74608800 2.02
1999-08-12 59.06 61.37 58.62 60.00 166527200 2.02
1999-08-11 56.00 59.75 55.94 59.69 212584400 2.01
1999-08-10 54.00 56.00 53.63 55.38 104056400 1.87
1999-08-09 54.34 55.19 54.25 54.44 58321200 1.83
1999-08-06 54.06 55.31 53.50 54.13 108889200 1.82
1999-08-05 53.50 54.87 52.13 54.75 80634400 1.84
1999-08-04 55.19 55.88 53.25 53.81 92856400 1.81
1999-08-03 56.75 57.44 53.63 55.25 92094800 1.86
1999-08-02 55.63 58.00 55.50 55.75 90610800 1.88
1999-07-30 54.50 56.12 54.50 55.69 95785200 1.88
1999-07-29 53.38 55.25 53.12 53.88 68868800 1.81
1999-07-28 53.88 55.38 53.00 54.37 82227600 1.83
1999-07-27 52.62 53.94 52.50 53.69 98977200 1.81
1999-07-26 52.87 53.00 50.87 50.94 87796800 1.72
1999-07-23 52.81 53.75 52.69 53.31 57262800 1.80
1999-07-22 53.63 53.88 51.12 52.38 101682000 1.76
1999-07-21 54.06 55.44 52.87 54.06 179541600 1.82
1999-07-20 54.56 55.50 52.75 52.87 110518800 1.78
1999-07-19 53.94 55.81 52.31 54.44 140324800 1.83
1999-07-16 53.63 54.50 53.00 53.06 102874800 1.79
1999-07-15 55.88 55.94 51.31 53.25 422951200 1.79
1999-07-14 54.50 56.62 54.50 55.94 156139200 1.88
1999-07-13 53.50 54.19 52.87 53.69 70814800 1.81
1999-07-12 55.50 55.63 54.19 54.50 75978000 1.84
1999-07-09 54.50 55.63 53.00 55.63 152174400 1.87
1999-07-08 51.12 55.06 50.87 54.50 406260400 1.84
1999-07-07 47.37 50.75 47.00 49.88 274789200 1.68
1999-07-06 45.94 47.62 45.81 47.37 113453200 1.60
1999-07-02 45.53 46.88 45.19 46.31 30920400 1.56
1999-07-01 46.31 46.56 45.25 45.31 37304400 1.53
1999-06-30 45.69 46.94 44.94 46.31 85817200 1.56
1999-06-29 42.72 45.56 42.62 45.38 95096400 1.53
1999-06-28 42.44 42.94 42.37 42.56 69423200 1.43
1999-06-25 42.50 42.69 42.06 42.19 73533600 1.42
1999-06-24 43.63 43.63 42.25 42.31 108340400 1.43
1999-06-23 45.06 45.09 43.56 43.69 132874000 1.47
1999-06-22 46.31 46.94 45.38 45.38 37769200 1.53
1999-06-21 47.00 47.25 46.00 46.50 33787600 1.57
1999-06-18 45.38 47.25 45.19 47.13 52015600 1.59
1999-06-17 47.62 48.00 45.75 46.38 56100800 1.56
1999-06-16 46.38 48.06 46.38 47.94 56254800 1.61
1999-06-15 45.19 46.75 45.13 46.06 32597600 1.55
1999-06-14 46.50 46.63 45.13 45.44 39270000 1.53
1999-06-11 48.12 48.50 46.25 46.44 46261600 1.56
1999-06-10 47.87 48.25 47.31 48.12 79262400 1.62
1999-06-09 47.44 48.50 47.44 48.44 88446400 1.63
1999-06-08 48.75 48.81 47.56 47.69 78414000 1.61
1999-06-07 48.12 49.00 47.50 48.94 104571600 1.65
1999-06-04 47.62 48.19 47.25 48.12 92170400 1.62
1999-06-03 46.88 48.00 46.81 47.44 122127600 1.60
1999-06-02 44.50 47.94 44.00 46.56 130264400 1.57
1999-06-01 45.00 45.31 44.37 44.81 115256400 1.51
1999-05-28 43.31 44.31 43.13 44.06 50282400 1.48
1999-05-27 43.19 43.75 42.69 43.50 84190400 1.47
1999-05-26 41.75 44.37 41.25 44.06 109387600 1.48
1999-05-25 41.56 42.44 40.94 41.50 91627200 1.40
1999-05-24 43.63 44.31 41.88 41.94 65231600 1.41
1999-05-21 43.00 44.31 42.56 43.94 115796800 1.48
1999-05-20 45.44 45.75 42.50 42.50 104428800 1.43
1999-05-19 45.50 45.75 43.50 45.19 74569600 1.52
1999-05-18 44.81 46.00 44.37 45.25 104594000 1.52
1999-05-17 43.75 44.69 43.00 44.37 52690400 1.49
1999-05-14 45.13 45.81 44.37 44.37 56658000 1.49
1999-05-13 46.44 46.81 45.50 46.19 73880800 1.56
1999-05-12 44.88 46.50 44.12 46.50 98781200 1.57
1999-05-11 44.88 46.19 43.56 44.75 114648800 1.51
1999-05-10 46.75 46.94 44.62 45.25 98249200 1.52
1999-05-07 44.62 45.87 42.75 45.87 108679200 1.55
1999-05-06 46.56 46.88 44.00 44.50 108287200 1.50
1999-05-05 46.31 47.00 44.62 47.00 144824400 1.58
1999-05-04 48.25 48.63 46.19 46.50 202809600 1.57
1999-05-03 46.06 50.00 45.75 49.56 367609200 1.67
1999-04-30 44.00 47.13 44.00 46.00 368082400 1.55
1999-04-29 43.25 44.37 41.78 43.00 197327200 1.45
1999-04-28 44.62 45.69 43.63 44.06 238747600 1.48
1999-04-27 43.00 45.81 43.00 45.75 526512000 1.54
1999-04-26 39.50 41.25 39.25 40.94 231982800 1.38
1999-04-23 36.25 39.44 36.25 39.19 261710400 1.32
1999-04-22 35.06 36.63 35.06 36.38 185043600 1.23
1999-04-21 34.00 34.38 33.50 34.38 87850000 1.16
1999-04-20 33.87 34.75 33.50 34.06 130964400 1.15
1999-04-19 35.69 36.00 33.50 33.87 230454000 1.14
1999-04-16 35.88 36.06 35.25 35.44 125554800 1.19
1999-04-15 35.37 36.19 34.31 35.75 433619200 1.20
1999-04-14 35.25 37.06 35.00 35.53 170256800 1.20
1999-04-13 36.31 36.81 34.50 34.63 103096000 1.17
1999-04-12 35.00 36.87 34.88 36.25 98954800 1.22
1999-04-09 36.25 37.25 35.94 36.75 67135600 1.24
1999-04-08 36.87 37.06 36.00 36.87 74102000 1.24
1999-04-07 38.06 38.25 36.38 37.12 102953200 1.25
1999-04-06 36.81 38.31 36.81 38.00 157147200 1.28
1999-04-05 36.00 37.88 36.00 37.06 115234000 1.25
1999-04-01 36.06 36.69 35.75 36.06 65514400 1.21
1999-03-31 36.38 37.12 35.88 35.94 105588000 1.21
1999-03-30 35.00 36.38 35.00 35.88 138630800 1.21
1999-03-29 33.50 35.44 33.44 35.37 142217600 1.19
1999-03-26 33.75 33.81 33.00 33.25 63459200 1.12
1999-03-25 34.38 34.88 33.37 33.81 99990800 1.14
1999-03-24 33.25 33.75 32.50 33.69 100038400 1.13
1999-03-23 34.44 34.44 32.75 33.00 103888400 1.11
1999-03-22 34.00 35.19 32.94 35.06 148402800 1.18
1999-03-19 35.94 36.00 32.88 33.50 134125600 1.13
1999-03-18 34.38 35.62 34.25 35.50 56770000 1.20
1999-03-17 35.94 36.06 33.94 34.06 91579600 1.15
1999-03-16 35.00 35.56 34.94 35.50 99957200 1.20
1999-03-15 33.31 35.00 33.25 34.06 88040400 1.15
1999-03-12 32.31 33.50 32.31 33.19 67849600 1.12
1999-03-11 32.25 33.87 32.00 32.19 118414800 1.08
1999-03-10 34.19 34.19 32.44 32.56 136570000 1.10
1999-03-09 34.31 34.38 33.50 34.12 79923200 1.15
1999-03-08 33.25 34.69 33.19 34.38 137667600 1.16
1999-03-05 34.31 34.31 32.38 33.19 117009200 1.12
1999-03-04 34.50 34.50 32.38 33.44 91817600 1.13
1999-03-03 34.75 35.12 33.50 34.19 73337600 1.15
1999-03-02 34.12 35.31 33.75 34.63 170763600 1.17
1999-03-01 34.81 34.81 33.62 33.75 121956800 1.14
1999-02-26 36.50 37.00 34.50 34.81 166812800 1.17
1999-02-25 37.31 37.69 36.50 36.94 66150000 1.24
1999-02-24 38.81 39.00 37.37 37.44 53188800 1.26
1999-02-23 38.56 39.56 37.94 38.44 80544800 1.29
1999-02-22 37.37 38.87 37.25 38.44 74667600 1.29
1999-02-19 36.25 37.69 36.19 37.19 90423200 1.25
1999-02-18 37.56 37.88 35.56 36.00 125042400 1.21
1999-02-17 38.13 38.69 36.94 37.00 74015200 1.25
1999-02-16 38.87 38.87 37.88 38.31 75056800 1.29
1999-02-12 39.12 39.12 37.00 37.69 107226000 1.27
1999-02-11 38.75 39.75 38.56 39.63 141299200 1.33
1999-02-10 36.87 38.69 36.00 38.31 140907200 1.29
1999-02-09 37.94 39.06 37.06 37.19 175288400 1.25
1999-02-08 36.69 37.94 36.25 37.75 117056800 1.27
1999-02-05 38.25 38.38 35.50 36.31 194300400 1.22
1999-02-04 40.19 40.25 37.75 37.88 115945200 1.28
1999-02-03 39.00 40.56 38.75 40.19 84686000 1.35
1999-02-02 40.37 40.75 39.00 39.19 76790000 1.32
1999-02-01 41.69 41.94 40.31 40.94 69728400 1.38
1999-01-29 41.19 41.56 40.00 41.19 60678800 1.39
1999-01-28 40.87 41.25 40.31 40.87 84070000 1.38
1999-01-27 41.00 41.38 39.94 40.13 91238000 1.35
1999-01-26 39.94 40.87 39.63 40.50 140011200 1.36
1999-01-25 39.25 39.56 38.81 39.38 96334000 1.33
1999-01-22 37.69 39.50 37.06 38.75 86441600 1.31
1999-01-21 40.44 40.56 37.50 38.81 150122000 1.31
1999-01-20 41.06 42.00 40.50 40.56 194530000 1.37
1999-01-19 41.94 42.31 40.37 40.87 133722400 1.38
1999-01-15 41.81 42.12 40.00 41.31 251501600 1.39
1999-01-14 45.50 46.00 41.06 41.38 430964800 1.39
1999-01-13 42.88 47.31 42.25 46.50 261954000 1.57
1999-01-12 46.31 46.63 44.12 46.12 205184000 1.55
1999-01-11 45.75 46.06 44.88 45.87 140243600 1.55
1999-01-08 46.56 46.88 44.00 45.00 169708000 1.52
1999-01-07 42.25 45.06 42.12 45.00 357254800 1.52
1999-01-06 44.12 44.12 41.00 41.75 337142400 1.41
1999-01-05 41.94 43.94 41.50 43.31 352528400 1.46
1999-01-04 42.12 42.25 40.00 41.25 238221200 1.39
1998-12-31 40.50 41.38 39.50 40.94 67922400 1.38
1998-12-30 40.13 41.12 40.00 40.06 59340400 1.35
1998-12-29 41.12 41.50 40.25 40.81 96838000 1.37
1998-12-28 39.00 41.12 39.00 40.87 181328000 1.38
1998-12-24 39.88 40.00 39.19 39.25 49996800 1.32
1998-12-23 38.62 40.50 38.38 39.81 308758800 1.34
1998-12-22 36.38 38.13 36.00 38.00 287700000 1.28
1998-12-21 35.37 35.62 34.25 35.06 89362000 1.18
1998-12-18 33.37 35.37 33.25 35.19 197873200 1.19
1998-12-17 32.94 33.75 32.75 33.44 82653200 1.13
1998-12-16 33.75 34.19 32.63 32.81 93587200 1.11
1998-12-15 32.75 33.62 32.75 33.56 66178000 1.13
1998-12-14 32.88 33.31 32.25 32.50 125361600 1.09
1998-12-11 32.25 34.00 32.00 33.75 172499600 1.14
1998-12-10 32.69 32.94 31.87 32.00 97812400 1.08
1998-12-09 32.69 32.88 31.62 32.00 148229200 1.08
1998-12-08 33.94 33.94 32.00 32.06 170027200 1.08
1998-12-07 33.37 33.75 32.75 33.75 141649200 1.14
1998-12-04 34.31 34.44 32.00 32.75 180342400 1.10
1998-12-03 36.31 36.50 33.62 33.69 156511600 1.13
1998-12-02 34.12 36.87 33.50 36.00 240620800 1.21
1998-12-01 32.00 34.81 31.62 34.12 216434400 1.15
1998-11-30 34.56 34.81 31.75 31.94 140372400 1.08
1998-11-27 35.06 35.12 34.75 35.06 38276000 1.18
1998-11-25 35.88 36.06 34.94 35.12 75950000 1.18
1998-11-24 36.13 36.75 35.75 35.94 79937200 1.21
1998-11-23 35.56 36.81 35.19 36.25 144488400 1.22
1998-11-20 36.44 36.75 34.75 35.31 99806000 1.19
1998-11-19 35.50 37.19 35.44 35.75 86632000 1.20
1998-11-18 35.19 36.00 34.88 35.44 82415200 1.19
1998-11-17 35.75 35.81 34.75 34.81 52682000 1.17
1998-11-16 35.94 36.75 35.44 36.00 96132400 1.21
1998-11-13 34.94 36.06 34.69 35.69 197954400 1.20
1998-11-12 33.13 34.44 32.88 34.00 148775200 1.15
1998-11-11 35.75 35.81 32.75 33.56 237126400 1.13
1998-11-10 36.19 36.25 35.00 35.12 220995600 1.18
1998-11-09 37.69 38.13 35.50 36.63 165197200 1.23
1998-11-06 37.88 38.25 37.25 38.06 199334800 1.28
1998-11-05 38.38 39.38 38.06 38.19 151779600 1.29
1998-11-04 38.56 39.12 38.13 38.69 156970800 1.30
1998-11-03 37.37 38.25 37.31 37.81 92612800 1.27
1998-11-02 37.50 37.75 37.25 37.62 63442400 1.27
1998-10-30 36.81 37.50 36.25 37.12 79410800 1.25
1998-10-29 36.44 37.44 35.81 36.44 86144800 1.23
1998-10-28 35.25 37.00 35.12 36.81 90927200 1.24
1998-10-27 38.00 38.94 35.06 35.25 134548400 1.19
1998-10-26 36.06 37.75 35.50 37.44 118960800 1.26
1998-10-23 36.75 36.87 35.12 35.50 88995200 1.20
1998-10-22 36.87 37.62 36.25 36.75 79343600 1.24
1998-10-21 36.75 37.44 35.75 37.12 107654400 1.25
1998-10-20 37.94 38.19 36.00 36.06 95522000 1.21
1998-10-19 36.69 38.06 35.88 37.50 118944000 1.26
1998-10-16 37.12 38.06 36.50 36.69 153890800 1.24
1998-10-15 36.25 37.25 35.50 36.63 210168000 1.23
1998-10-14 39.75 41.31 36.81 37.37 570004400 1.26
1998-10-13 38.06 39.19 36.00 38.75 235407200 1.31
1998-10-12 37.50 38.44 36.56 37.44 155724800 1.26
1998-10-09 31.75 35.25 30.75 35.12 167059200 1.18
1998-10-08 31.00 31.19 28.50 30.81 172303600 1.04
1998-10-07 32.38 33.31 31.87 31.94 118339200 1.08
1998-10-06 33.69 34.31 32.50 32.56 99965600 1.10
1998-10-05 34.00 34.56 31.50 32.19 137970000 1.08
1998-10-02 35.50 36.25 34.12 35.06 118893600 1.18
1998-10-01 36.75 38.00 35.37 35.69 92554000 1.20
1998-09-30 38.75 39.25 38.00 38.13 41795600 1.28
1998-09-29 39.06 40.00 38.13 39.50 76283200 1.33
1998-09-28 39.75 40.19 38.00 39.06 101354400 1.32
1998-09-25 38.19 39.19 37.62 38.75 57072400 1.31
1998-09-24 37.88 39.56 37.75 38.50 120710800 1.30
1998-09-23 37.25 38.38 36.56 38.31 71979600 1.29
1998-09-22 37.12 37.62 36.38 37.00 64484000 1.25
1998-09-21 35.69 36.94 35.31 36.94 73967600 1.24
1998-09-18 36.06 36.75 35.56 36.75 76269200 1.24
1998-09-17 36.06 37.12 35.88 36.00 67323200 1.21
1998-09-16 38.62 38.75 37.00 37.31 64719200 1.26
1998-09-15 36.75 38.56 36.50 38.19 108413200 1.29
1998-09-14 38.25 38.81 37.12 37.19 61768000 1.25
1998-09-11 38.50 39.63 36.87 37.62 88071200 1.27
1998-09-10 36.25 38.25 35.75 38.13 131720400 1.28
1998-09-09 38.06 38.13 37.00 37.37 88673200 1.26
1998-09-08 38.00 38.25 36.75 38.25 100699200 1.29
1998-09-04 35.50 36.44 33.75 35.12 94318000 1.18
1998-09-03 35.00 35.12 34.00 34.63 102438000 1.17
1998-09-02 35.50 37.37 35.25 35.56 210750400 1.20
1998-09-01 31.38 35.37 30.62 34.12 217268800 1.15
1998-08-31 34.75 34.88 31.00 31.19 217056000 1.05
1998-08-28 37.12 38.50 34.12 34.19 233063600 1.15
1998-08-27 39.25 39.25 35.62 37.50 278560800 1.26
1998-08-26 39.88 41.12 39.50 40.37 101620400 1.36
1998-08-25 42.37 42.37 40.31 40.81 123891600 1.37
1998-08-24 43.44 43.50 40.13 41.19 152544000 1.39
1998-08-21 40.00 43.56 39.00 43.00 203344400 1.45
1998-08-20 41.00 41.12 40.25 40.62 97980400 1.37
1998-08-19 43.50 43.75 41.00 41.00 121497600 1.38
1998-08-18 42.44 43.38 42.25 42.56 151488400 1.43
1998-08-17 41.00 42.81 39.88 41.94 232719200 1.41
1998-08-14 40.69 40.75 39.50 40.50 112694400 1.36
1998-08-13 39.94 40.75 39.38 39.44 97694800 1.33
1998-08-12 39.75 40.94 39.48 40.06 172443600 1.35
1998-08-11 37.75 41.00 37.37 39.00 439868800 1.31
1998-08-10 36.31 38.06 36.25 37.94 122150000 1.28
1998-08-07 37.19 37.37 36.00 36.50 74505200 1.23
1998-08-06 35.06 36.87 34.88 36.87 109653600 1.24
1998-08-05 33.75 36.00 33.50 36.00 113520400 1.21
1998-08-04 35.50 36.00 34.00 34.19 73480400 1.15
1998-08-03 34.25 35.56 33.25 35.12 75440400 1.18
1998-07-31 36.63 36.75 34.50 34.63 45777200 1.17
1998-07-30 35.81 36.75 35.50 36.50 90574400 1.23
1998-07-29 33.75 35.88 33.69 35.12 111930000 1.18
1998-07-28 34.06 34.63 33.00 33.62 56344400 1.13
1998-07-27 34.25 34.88 33.25 34.44 53558400 1.16
1998-07-24 35.37 35.50 33.81 34.69 67821600 1.17
1998-07-23 34.81 35.62 34.75 34.94 63282800 1.18
1998-07-22 34.94 35.62 34.25 35.00 70182000 1.18
1998-07-21 36.13 37.00 35.56 35.62 82376000 1.20
1998-07-20 36.56 36.63 35.50 36.25 95972800 1.22
1998-07-17 37.25 37.25 36.19 36.87 157388000 1.24
1998-07-16 37.88 38.13 35.75 37.50 640337600 1.26
1998-07-15 33.69 34.69 33.50 34.44 148741600 1.16
1998-07-14 33.94 34.00 33.13 33.44 137132800 1.13
1998-07-13 31.94 34.12 31.87 33.94 178847200 1.14
1998-07-10 32.19 32.63 31.75 32.06 75630800 1.08
1998-07-09 32.94 33.62 31.44 31.69 141652000 1.07
1998-07-08 30.75 32.94 30.69 32.56 233203600 1.10
1998-07-07 30.37 30.88 30.00 30.50 60368000 1.03
1998-07-06 29.50 30.37 29.13 30.37 67737600 1.02
1998-07-02 29.69 30.06 29.00 29.00 74527600 0.98
1998-07-01 28.88 30.00 28.50 29.94 78528800 1.01
1998-06-30 28.62 28.81 28.12 28.69 32765600 0.97
1998-06-29 28.25 28.81 28.06 28.69 41546400 0.97
1998-06-26 28.50 28.62 27.75 28.19 27778800 0.95
1998-06-25 28.56 28.81 28.31 28.56 47952800 0.96
1998-06-24 27.75 28.62 27.31 28.25 68448800 0.95
1998-06-23 27.44 28.12 27.25 27.81 57764000 0.94
1998-06-22 27.00 27.56 26.75 27.38 33642000 0.92
1998-06-19 27.38 27.44 26.75 27.06 34389600 0.91
1998-06-18 27.75 28.06 27.19 27.31 29999200 0.92
1998-06-17 28.00 28.56 27.94 28.12 46793600 0.95
1998-06-16 27.69 28.12 27.31 28.00 32421200 0.94
1998-06-15 27.25 28.25 27.25 27.50 34165600 0.93
1998-06-12 27.63 28.25 27.38 28.12 55963600 0.95
1998-06-11 28.19 28.62 27.81 27.81 45029600 0.94
1998-06-10 28.00 29.00 27.63 28.06 57307600 0.95
1998-06-09 27.38 28.50 27.38 28.25 68936000 0.95
1998-06-08 27.00 27.69 26.81 27.25 31656800 0.92
1998-06-05 26.87 27.25 26.37 26.87 30830800 0.91
1998-06-04 26.62 26.87 25.81 26.81 39034800 0.90
1998-06-03 27.12 27.25 26.19 26.31 36285200 0.89
1998-06-02 26.44 27.31 26.00 26.87 44825200 0.91
1998-06-01 26.50 27.63 25.63 26.25 79923200 0.88
1998-05-29 27.50 27.56 26.44 26.62 54180000 0.90
1998-05-28 26.75 27.88 26.75 27.44 74622800 0.92
1998-05-27 25.69 26.81 25.63 26.75 92548400 0.90
1998-05-26 28.06 28.25 26.62 26.69 77943600 0.90
1998-05-22 28.75 28.75 27.31 27.88 66648400 0.94
1998-05-21 29.56 29.69 28.62 28.88 32748800 0.97
1998-05-20 29.63 29.87 28.75 29.56 47544000 1.00
1998-05-19 28.94 29.44 28.81 29.38 54566400 0.99
1998-05-18 29.38 29.56 28.37 28.50 58097200 0.96
1998-05-15 30.06 30.37 29.25 29.56 68146400 1.00
1998-05-14 30.37 30.44 29.75 30.06 40670000 1.01
1998-05-13 30.06 30.81 29.63 30.44 78604400 1.03
1998-05-12 30.56 30.75 29.94 30.12 64453200 1.01
1998-05-11 30.88 31.62 30.75 30.94 166255600 1.04
1998-05-08 30.06 30.50 29.94 30.44 67704000 1.03
1998-05-07 30.56 30.62 29.87 30.19 138224800 1.02
1998-05-06 29.87 30.44 29.25 30.31 224252000 1.02
1998-05-05 29.25 29.87 29.13 29.69 104820800 1.00
1998-05-04 28.88 29.50 28.88 29.06 142786000 0.98
1998-05-01 27.50 28.25 26.87 28.00 46018000 0.94
1998-04-30 27.38 27.63 27.06 27.38 44987600 0.92
1998-04-29 26.94 27.44 26.75 27.00 47384400 0.91
1998-04-28 27.88 28.00 26.25 26.94 59292800 0.91
1998-04-27 26.75 27.75 26.75 27.75 102449200 0.93
1998-04-24 27.75 28.25 27.50 27.94 53886000 0.94
1998-04-23 27.44 29.00 27.19 27.69 118823600 0.93
1998-04-22 28.75 29.00 27.50 27.50 71237600 0.93
1998-04-21 29.06 29.13 28.50 29.00 87007200 0.98
1998-04-20 27.63 29.50 27.56 29.00 129444000 0.98
1998-04-17 28.56 28.62 27.69 27.94 148041600 0.94
1998-04-16 29.25 29.63 28.19 28.62 459488400 0.96
1998-04-15 27.19 27.50 26.62 27.44 139378400 0.92
1998-04-14 26.37 27.25 26.37 26.94 81961600 0.91
1998-04-13 25.63 26.69 25.00 26.44 72074800 0.89
1998-04-09 25.06 25.88 25.00 25.63 42576800 0.86
1998-04-08 25.25 25.38 24.69 25.00 56299600 0.84
1998-04-07 25.81 26.00 24.87 25.50 73175200 0.86
1998-04-06 27.00 27.00 26.19 26.25 86898000 0.88
1998-04-03 27.12 27.25 26.81 27.06 50766800 0.91
1998-04-02 27.31 27.44 26.94 27.31 48577200 0.92
1998-04-01 27.44 27.81 27.06 27.50 46720800 0.93
1998-03-31 27.44 27.81 27.25 27.50 66724000 0.93
1998-03-30 26.75 27.50 26.75 27.44 62675200 0.92
1998-03-27 26.62 27.31 26.37 26.94 63898800 0.91
1998-03-26 26.75 27.00 26.44 26.56 50741600 0.89
1998-03-25 27.63 27.75 26.37 27.16 96843600 0.91
1998-03-24 26.37 28.00 26.25 28.00 168982800 0.94
1998-03-23 25.94 26.25 24.62 26.13 103684000 0.88
1998-03-20 26.69 26.87 26.00 26.37 53869200 0.89
1998-03-19 26.87 26.94 26.56 26.75 40014800 0.90
1998-03-18 26.00 26.94 26.00 26.94 69249600 0.91
1998-03-17 26.50 26.69 25.88 26.34 102564000 0.89
1998-03-16 27.12 27.25 26.19 26.69 100590000 0.90
1998-03-13 27.25 27.25 26.25 27.12 141540000 0.91
1998-03-12 26.13 27.00 25.56 27.00 186090800 0.91
1998-03-11 25.12 26.19 24.56 26.13 303584400 0.88
1998-03-10 23.00 24.50 22.94 24.06 178225600 0.81
1998-03-09 23.75 24.31 22.50 22.75 143732400 0.77
1998-03-06 23.88 24.50 23.37 24.44 166616800 0.82
1998-03-05 23.25 24.25 23.12 24.06 168781200 0.81
1998-03-04 22.87 24.75 22.87 24.44 204456000 0.82
1998-03-03 21.88 23.19 21.62 23.12 83518400 0.78
1998-03-02 23.56 23.56 22.25 22.75 100111200 0.77
1998-02-27 23.31 23.88 22.56 23.62 129900400 0.80
1998-02-26 22.31 23.56 21.88 23.50 148783600 0.79
1998-02-25 21.31 22.75 20.94 22.31 178166800 0.75
1998-02-24 21.31 21.37 20.75 21.31 114147600 0.72
1998-02-23 20.12 21.62 20.00 21.25 119372400 0.72
1998-02-20 20.50 20.56 19.81 20.00 81354000 0.67
1998-02-19 20.88 20.94 20.00 20.44 99915200 0.69
1998-02-18 19.56 20.75 19.56 20.56 123648000 0.69
1998-02-17 19.50 19.75 19.50 19.62 45687600 0.66
1998-02-13 19.19 19.87 19.00 19.50 51998800 0.66
1998-02-12 19.13 19.44 19.06 19.37 50937600 0.65
1998-02-11 19.50 19.50 18.88 19.00 52917200 0.64
1998-02-10 19.13 19.56 19.06 19.44 105504000 0.65
1998-02-09 18.38 19.50 18.38 19.19 123667600 0.65
1998-02-06 18.38 18.69 18.25 18.50 50584800 0.62
1998-02-05 18.25 18.50 18.00 18.31 59567200 0.62
1998-02-04 18.06 18.50 18.00 18.25 42548800 0.61
1998-02-03 17.69 18.63 17.69 18.31 100654400 0.62
1998-02-02 18.50 18.50 17.38 17.69 159185600 0.60
1998-01-30 18.31 18.88 18.25 18.31 40611200 0.62
1998-01-29 18.94 19.13 18.50 18.50 52970400 0.62
1998-01-28 19.19 19.37 18.63 19.19 37780400 0.65
1998-01-27 19.19 19.69 19.00 19.13 28058800 0.64
1998-01-26 19.44 19.56 18.81 19.44 36610000 0.65
1998-01-23 19.37 19.69 19.25 19.50 58290400 0.66
1998-01-22 18.69 19.75 18.63 19.25 82432000 0.65
1998-01-21 18.75 19.06 18.56 18.91 47552400 0.64
1998-01-20 19.06 19.31 18.63 19.06 60390400 0.64
1998-01-16 19.44 19.44 18.69 18.81 61588800 0.63
1998-01-15 19.19 19.75 18.63 19.19 139818000 0.65
1998-01-14 19.87 19.94 19.25 19.75 147316400 0.67
1998-01-13 18.63 19.62 18.50 19.50 159213600 0.66
1998-01-12 17.44 18.63 17.13 18.25 129099600 0.61
1998-01-09 18.12 19.37 17.50 18.19 221636800 0.61
1998-01-08 17.44 18.63 16.94 18.19 193505200 0.61
1998-01-07 18.81 19.00 17.31 17.50 260405600 0.59
1998-01-06 15.94 20.00 14.75 18.94 453118400 0.64
1998-01-05 16.50 16.56 15.19 15.87 162968400 0.53
1998-01-02 13.63 16.25 13.50 16.25 179527600 0.55
1997-12-31 13.12 13.63 12.94 13.12 101589600 0.44
1997-12-30 13.00 13.44 12.75 13.19 85626800 0.44
1997-12-29 13.31 13.44 12.87 13.12 69549200 0.44
1997-12-26 13.06 13.38 13.00 13.31 26969600 0.45
1997-12-24 13.00 13.25 13.00 13.12 24458000 0.44
1997-12-23 13.12 13.31 12.94 12.94 114707600 0.44
1997-12-22 13.88 14.00 13.19 13.31 39869200 0.45
1997-12-19 13.56 13.88 13.25 13.69 47653200 0.46
1997-12-18 14.00 14.00 13.75 13.81 50512000 0.47
1997-12-17 14.31 14.56 13.94 13.94 66323600 0.47
1997-12-16 14.00 14.37 14.00 14.31 46407200 0.48
1997-12-15 14.12 14.25 13.75 13.94 41473600 0.47
1997-12-12 14.75 14.88 14.00 14.12 40140800 0.48
1997-12-11 14.44 14.56 13.88 14.56 64234800 0.49
1997-12-10 15.06 15.06 14.50 14.75 48720000 0.50
1997-12-09 15.50 15.69 15.00 15.25 60762800 0.51
1997-12-08 15.56 15.75 15.38 15.56 33395600 0.52
1997-12-05 15.56 16.00 15.56 15.81 55367200 0.53
1997-12-04 16.00 16.00 15.63 15.63 49910000 0.53
1997-12-03 16.06 16.12 15.69 15.75 85764000 0.53
1997-12-02 17.38 17.50 15.87 15.87 99204000 0.53
1997-12-01 17.69 17.94 17.25 17.75 21809200 0.60
1997-11-28 17.62 17.87 17.44 17.75 10329200 0.60
1997-11-26 17.38 17.69 17.25 17.50 15103200 0.59
1997-11-25 17.69 17.87 16.88 17.38 51357600 0.59
1997-11-24 17.56 18.00 17.50 17.62 39337200 0.59
1997-11-21 18.63 18.69 18.00 18.19 24444000 0.61
1997-11-20 18.19 18.63 18.12 18.50 32043200 0.62
1997-11-19 17.87 18.31 17.87 18.25 19896800 0.61
1997-11-18 18.50 18.50 18.06 18.06 36660400 0.61
1997-11-17 18.88 18.94 18.33 18.50 51256800 0.62
1997-11-14 18.25 18.50 18.00 18.44 33759600 0.62
1997-11-13 18.00 18.06 17.50 18.00 64380400 0.61
1997-11-12 18.06 18.50 17.56 17.62 52015600 0.59
1997-11-11 19.00 19.00 18.12 18.38 83120800 0.62
1997-11-10 21.00 21.50 18.50 18.69 349560400 0.63
1997-11-07 18.88 20.00 18.75 19.75 198903600 0.67
1997-11-06 18.88 19.50 18.88 19.00 154271600 0.64
1997-11-05 18.25 18.63 18.06 18.38 96779200 0.62
1997-11-04 17.75 18.12 17.50 17.94 42148400 0.60
1997-11-03 17.56 17.75 17.06 17.38 31502800 0.59
1997-10-31 17.38 17.38 16.62 17.03 66771600 0.57
1997-10-30 17.06 17.56 16.50 16.50 47238800 0.56
1997-10-29 18.44 18.50 17.25 17.50 44396800 0.59
1997-10-28 16.00 18.50 15.87 18.12 85828400 0.61
1997-10-27 16.75 18.12 16.75 16.75 82339600 0.56
1997-10-24 18.12 18.38 16.50 16.56 97059200 0.56
1997-10-23 18.00 18.19 17.75 17.75 46695600 0.60
1997-10-22 19.06 19.25 18.50 18.56 37794400 0.63
1997-10-21 18.88 19.31 18.69 19.06 118818000 0.64
1997-10-20 20.12 20.19 18.63 18.69 102958800 0.63
1997-10-17 21.12 21.12 19.87 20.12 109667600 0.68
1997-10-16 21.12 22.06 20.88 21.50 184797200 0.72
1997-10-15 22.13 24.75 22.13 23.81 202717200 0.80
1997-10-14 22.69 22.75 22.19 22.69 41454000 0.76
1997-10-13 22.75 22.87 22.19 22.69 39656400 0.76
1997-10-10 21.50 22.75 21.50 22.69 67600400 0.76
1997-10-09 21.25 22.50 21.19 21.75 46832800 0.73
1997-10-08 21.75 21.81 21.31 21.50 27210400 0.72
1997-10-07 21.88 22.00 21.81 21.81 27322400 0.73
1997-10-06 22.19 22.25 21.69 21.94 23324000 0.74
1997-10-03 22.00 22.25 21.69 22.13 40558000 0.75
1997-10-02 21.44 22.00 21.37 21.94 33852000 0.74
1997-10-01 21.69 21.75 21.37 21.53 32617200 0.73
1997-09-30 22.00 22.31 21.69 21.69 35142800 0.73
1997-09-29 21.69 22.25 21.56 22.06 41809600 0.74
1997-09-26 21.50 21.94 21.12 21.31 52080000 0.72
1997-09-25 21.31 21.75 21.00 21.12 55846000 0.71
1997-09-24 21.69 21.75 21.37 21.50 55608000 0.72
1997-09-23 22.25 22.25 21.69 21.75 50134000 0.73
1997-09-22 22.13 23.06 22.00 22.81 50092000 0.77
1997-09-19 22.19 22.19 21.75 21.94 23732800 0.74
1997-09-18 21.50 22.50 21.50 22.31 42291200 0.75
1997-09-17 22.00 22.00 21.69 21.81 21691600 0.73
1997-09-16 22.06 22.14 21.75 21.94 33555200 0.74
1997-09-15 21.88 22.13 21.50 21.50 24228400 0.72
1997-09-12 22.19 22.25 21.44 22.06 28420000 0.74
1997-09-11 22.87 23.00 22.06 22.38 52469200 0.75
1997-09-10 21.75 23.12 21.69 22.94 68516000 0.77
1997-09-09 21.31 21.88 21.25 21.81 39757200 0.73
1997-09-08 22.25 22.25 21.44 21.50 43789200 0.72
1997-09-05 22.63 22.87 22.00 22.19 34176800 0.75
1997-09-04 22.56 22.87 22.25 22.50 30634800 0.76
1997-09-03 22.38 23.25 22.31 22.50 71033200 0.76
1997-09-02 22.00 22.56 21.94 22.38 46510800 0.75
1997-08-29 21.81 22.00 21.50 21.75 27417600 0.73
1997-08-28 22.13 22.50 22.00 22.00 23917600 0.74
1997-08-27 22.38 22.75 21.88 22.69 47658800 0.76
1997-08-26 22.63 23.00 22.13 22.25 56551600 0.75
1997-08-25 23.62 23.69 22.94 23.06 34658400 0.78
1997-08-22 23.44 24.00 23.37 23.62 56907200 0.80
1997-08-21 24.50 24.69 23.88 24.00 64820000 0.81
1997-08-20 24.44 25.12 24.19 24.62 81076800 0.83
1997-08-19 23.69 24.50 23.31 24.44 72290400 0.82
1997-08-18 23.31 23.75 22.75 23.62 54460000 0.80
1997-08-15 23.12 23.44 22.81 23.25 65240000 0.78
1997-08-14 23.62 24.25 22.69 23.00 108612000 0.77
1997-08-13 22.25 23.88 20.44 23.62 300356000 0.80
1997-08-12 24.06 24.25 21.88 22.06 262099600 0.74
1997-08-11 26.31 26.44 23.50 24.56 387749600 0.83
1997-08-08 27.81 28.37 26.13 26.81 453541200 0.90
1997-08-07 28.75 29.56 28.37 29.19 938859600 0.98
1997-08-06 25.25 27.75 25.00 26.31 1047620000 0.89
1997-08-05 19.94 20.00 19.48 19.75 61782000 0.67
1997-08-04 19.19 19.81 19.19 19.75 152829600 0.67
1997-08-01 17.62 19.19 17.56 19.19 120478400 0.65
1997-07-31 17.38 17.75 17.25 17.50 65954000 0.59
1997-07-30 16.94 17.69 16.75 17.38 93576000 0.59
1997-07-29 16.44 16.62 16.37 16.50 17810800 0.56
1997-07-28 16.44 16.50 16.25 16.44 27627600 0.55
1997-07-25 15.87 16.56 15.75 16.25 54490800 0.55
1997-07-24 16.12 16.12 15.63 15.81 33373200 0.53
1997-07-23 16.75 16.88 16.00 16.12 35322000 0.54
1997-07-22 16.37 16.69 16.31 16.56 57834000 0.56
1997-07-21 17.56 17.69 16.00 16.16 88729200 0.54
1997-07-18 17.87 17.94 17.06 17.34 79391200 0.58
1997-07-17 17.00 18.12 16.44 17.50 186566800 0.59
1997-07-16 15.81 16.50 15.63 16.44 111563200 0.55
1997-07-15 15.75 16.00 15.63 15.94 104588400 0.54
1997-07-14 15.25 15.63 14.88 15.63 102751600 0.53
1997-07-11 13.38 15.50 13.31 15.19 183736000 0.51
1997-07-10 12.87 13.38 12.75 13.25 123127200 0.45
1997-07-09 13.81 13.88 13.63 13.69 35504000 0.46
1997-07-08 13.88 14.00 13.69 13.75 23923200 0.46
1997-07-07 13.94 14.25 13.75 13.81 47868800 0.47
1997-07-03 13.12 13.88 13.00 13.69 46695600 0.46
1997-07-02 13.25 13.38 13.00 13.06 62490400 0.44
1997-07-01 13.94 14.00 13.12 13.19 112669200 0.44
1997-06-30 14.75 14.75 14.00 14.25 42795200 0.48
1997-06-27 14.69 14.81 14.62 14.69 39488400 0.49
1997-06-26 15.13 15.13 14.62 14.69 95496800 0.49
1997-06-25 15.31 15.38 15.00 15.13 49658000 0.51
1997-06-24 15.44 15.56 15.25 15.31 27787200 0.52
1997-06-23 15.50 15.63 15.38 15.38 24886400 0.52
1997-06-20 15.69 15.75 15.50 15.56 27546400 0.52
1997-06-19 16.00 16.00 15.69 15.75 30256800 0.53
1997-06-18 16.12 16.25 15.75 15.94 27412000 0.54
1997-06-17 15.56 16.50 15.50 16.34 35562800 0.55
1997-06-16 15.87 15.87 15.38 15.50 33502000 0.52
1997-06-13 16.06 16.12 15.75 15.81 33017600 0.53
1997-06-12 16.37 16.37 16.00 16.06 19672800 0.54
1997-06-11 16.31 16.44 16.25 16.31 26350800 0.55
1997-06-10 16.75 16.75 16.06 16.25 34762000 0.55
1997-06-09 16.69 16.94 16.62 16.62 18701200 0.56
1997-06-06 16.62 16.75 16.50 16.75 13218800 0.56
1997-06-05 16.62 17.13 16.56 16.69 16153200 0.56
1997-06-04 16.62 16.75 16.50 16.62 20101200 0.56
1997-06-03 16.75 16.94 16.62 16.69 16310000 0.56
1997-06-02 17.00 17.00 16.75 16.94 10396400 0.57
1997-05-30 16.50 17.00 16.37 16.62 44332400 0.56
1997-05-29 17.13 17.13 16.62 16.62 27795600 0.56
1997-05-28 17.38 17.50 17.00 17.00 21884800 0.57
1997-05-27 16.75 17.38 16.75 17.25 20521200 0.58
1997-05-23 16.62 17.00 16.62 16.88 16758000 0.57
1997-05-22 16.75 16.88 16.50 16.62 19191200 0.56
1997-05-21 17.13 17.13 16.50 16.88 30562000 0.57
1997-05-20 17.00 17.44 16.75 17.25 21207200 0.58
1997-05-19 17.50 17.62 17.00 17.00 13064800 0.57
1997-05-16 17.50 17.62 17.25 17.25 23324000 0.58
1997-05-15 17.75 18.00 17.50 17.75 24752000 0.60
1997-05-14 17.87 18.00 17.50 17.69 33910800 0.60
1997-05-13 17.50 17.87 17.00 17.56 49254800 0.59
1997-05-12 17.25 17.62 17.00 17.56 41244000 0.59
1997-05-09 17.00 17.50 17.00 17.06 47093200 0.57
1997-05-08 16.62 17.13 16.50 17.00 20734000 0.57
1997-05-07 16.88 17.00 16.37 16.50 28554400 0.56
1997-05-06 17.00 17.13 16.75 16.88 20787200 0.57
1997-05-05 17.00 17.13 16.75 17.00 24623200 0.57
1997-05-02 17.00 17.13 16.75 17.00 25496800 0.57
1997-05-01 16.88 17.13 16.75 17.00 18085200 0.57
1997-04-30 17.00 17.25 16.75 17.00 64408400 0.57
1997-04-29 18.00 18.00 17.50 17.69 12938800 0.60
1997-04-28 17.75 17.87 17.50 17.62 11692800 0.59
1997-04-25 17.62 17.87 17.38 17.50 21845600 0.59
1997-04-24 18.50 18.50 17.75 17.87 18734800 0.60
1997-04-23 18.38 18.50 18.12 18.12 13622000 0.61
1997-04-22 18.12 18.50 17.87 18.50 23662800 0.62
1997-04-21 18.63 18.63 18.00 18.00 22288000 0.61
1997-04-18 19.13 19.13 18.38 18.38 35361200 0.62
1997-04-17 18.25 19.13 18.12 19.00 54866000 0.64
1997-04-16 18.63 19.00 18.38 18.56 21554400 0.63
1997-04-15 19.13 19.25 18.12 18.44 34011600 0.62
1997-04-14 18.38 18.88 18.00 18.75 28089600 0.63
1997-04-11 18.88 18.88 18.12 18.25 19891200 0.61
1997-04-10 19.00 19.13 18.50 18.88 29246000 0.64
1997-04-09 19.25 19.25 18.88 19.00 61247200 0.64
1997-04-08 19.62 19.62 18.63 19.13 48456800 0.64
1997-04-07 19.75 19.87 19.25 19.50 63814800 0.66
1997-04-04 19.13 19.62 19.00 19.25 118812400 0.65
1997-04-03 18.50 19.13 18.25 18.88 137214000 0.64
1997-04-02 17.87 18.06 17.62 18.00 55608000 0.61
1997-04-01 17.62 17.81 17.38 17.50 55064800 0.59
1997-03-31 18.63 19.37 17.25 18.25 242561200 0.61
1997-03-27 17.50 19.25 17.25 18.63 284726400 0.63
1997-03-26 16.37 16.88 16.25 16.75 26709200 0.56
1997-03-25 16.62 16.62 16.08 16.50 28140000 0.56
1997-03-24 16.50 16.62 16.25 16.50 17805200 0.56
1997-03-21 17.50 17.50 16.37 16.62 34115200 0.56
1997-03-20 16.00 17.50 15.87 17.25 79259600 0.58
1997-03-19 16.37 16.37 15.87 16.12 52057600 0.54
1997-03-18 16.37 16.50 16.12 16.25 31768800 0.55
1997-03-17 16.25 16.50 16.00 16.50 48188000 0.56
1997-03-14 16.37 16.75 16.25 16.56 57604400 0.56
1997-03-13 16.37 16.37 16.12 16.37 26272400 0.55
1997-03-12 16.25 16.75 16.12 16.25 17749200 0.55
1997-03-11 16.62 16.62 16.00 16.37 24626000 0.55
1997-03-10 16.62 16.75 16.44 16.62 24796800 0.56
1997-03-07 16.75 16.75 16.37 16.50 17654000 0.56
1997-03-06 17.00 17.00 16.50 16.62 29072400 0.56
1997-03-05 16.62 17.00 16.50 17.00 24040800 0.57
1997-03-04 16.25 16.50 16.00 16.50 25799200 0.56
1997-03-03 16.50 16.50 16.00 16.12 32614400 0.54
1997-02-28 16.88 16.88 16.25 16.25 30469600 0.55
1997-02-27 17.00 17.13 16.75 17.00 25748800 0.57
1997-02-26 17.00 17.13 16.75 17.13 25793600 0.58
1997-02-25 17.00 17.38 16.88 16.88 34521200 0.57
1997-02-24 16.25 16.88 16.25 16.62 29397200 0.56
1997-02-21 16.88 17.00 16.00 16.37 52771600 0.55
1997-02-20 17.62 17.62 17.00 17.00 31236800 0.57
1997-02-19 17.87 17.87 17.13 17.62 60323200 0.59
1997-02-18 16.62 17.87 16.25 17.87 92069600 0.60
1997-02-14 16.25 16.37 16.00 16.31 59312400 0.55
1997-02-13 15.75 16.12 15.50 16.12 48958000 0.54
1997-02-12 15.75 15.87 15.50 15.75 44066400 0.53
1997-02-11 15.87 16.00 15.50 15.69 35019600 0.53
1997-02-10 16.12 16.12 15.63 15.63 46351200 0.53
1997-02-07 16.50 16.50 15.75 15.81 58816800 0.53
1997-02-06 15.25 16.12 15.25 16.00 99876000 0.54
1997-02-05 15.25 15.63 15.25 15.25 98621600 0.51
1997-02-04 16.25 16.37 15.13 15.38 178161200 0.52
1997-02-03 16.88 17.00 16.25 16.31 92027600 0.55
1997-01-31 16.62 16.62 16.50 16.62 49907200 0.56
1997-01-30 16.75 16.75 16.50 16.75 34983200 0.56
1997-01-29 16.62 16.75 16.50 16.62 37926000 0.56
1997-01-28 17.00 17.00 16.50 16.62 52640000 0.56
1997-01-27 17.13 17.25 16.62 16.62 53510800 0.56
1997-01-24 17.25 17.25 16.88 16.88 47070800 0.57
1997-01-23 17.25 17.38 17.13 17.25 43086400 0.58
1997-01-22 17.38 17.50 17.00 17.19 51405200 0.58
1997-01-21 17.00 17.25 16.88 17.25 71206800 0.58
1997-01-20 16.88 17.13 16.75 16.94 72906400 0.57
1997-01-17 16.75 17.13 16.62 16.75 81286800 0.56
1997-01-16 17.13 17.13 16.62 16.75 167826400 0.56
1997-01-15 18.00 18.00 17.13 17.25 108273200 0.58
1997-01-14 18.38 18.38 17.75 17.87 63943600 0.60
1997-01-13 18.50 18.50 18.12 18.12 76437200 0.61
1997-01-10 17.62 18.25 17.62 18.25 88429600 0.61
1997-01-09 17.75 17.87 17.50 17.75 111664000 0.60
1997-01-08 18.25 18.38 17.38 17.62 275032800 0.59
1997-01-07 18.12 18.25 17.50 17.50 244232800 0.59
1997-01-06 17.62 18.34 17.25 17.87 470708000 0.60
1997-01-03 21.12 22.25 21.00 21.75 29929200 0.73
1997-01-02 21.12 21.25 20.75 21.00 35778400 0.71
1996-12-31 21.37 21.50 20.75 20.88 95936400 0.70
1996-12-30 23.12 23.25 21.75 21.75 65450000 0.73
1996-12-27 22.87 23.75 22.87 23.12 34249600 0.78
1996-12-26 23.25 23.25 22.87 23.00 21221200 0.77
1996-12-24 23.25 23.37 22.87 23.12 14403200 0.78
1996-12-23 24.00 24.25 23.25 23.25 83076000 0.78
1996-12-20 22.50 23.62 21.37 23.50 136609200 0.79
1996-12-19 23.00 23.25 22.25 22.25 34221600 0.75
1996-12-18 22.75 23.12 22.63 23.12 51268000 0.78
1996-12-17 22.38 22.50 22.25 22.50 39312000 0.76
1996-12-16 23.50 23.50 22.50 22.63 37310000 0.76
1996-12-13 23.75 23.88 23.25 23.25 22274000 0.78
1996-12-12 24.13 24.25 23.88 23.88 21750400 0.80
1996-12-11 23.75 24.25 23.75 24.00 40840800 0.81
1996-12-10 24.87 25.00 24.25 24.50 46071200 0.83
1996-12-09 25.25 25.38 24.81 25.00 39662000 0.84
1996-12-06 24.38 25.38 24.00 25.12 57346800 0.85
1996-12-05 25.00 25.25 25.00 25.00 35534800 0.84
1996-12-04 25.12 25.38 24.87 25.00 47706400 0.84
1996-12-03 25.25 25.50 25.00 25.12 68882800 0.85
1996-12-02 24.13 25.12 23.88 25.12 43744400 0.85
1996-11-29 24.50 24.62 24.00 24.13 10572800 0.81
1996-11-27 24.13 24.62 24.13 24.50 22260000 0.83
1996-11-26 24.87 25.00 24.00 24.25 28246400 0.82
1996-11-25 25.38 25.50 25.00 25.00 19737200 0.84
1996-11-22 24.50 25.25 24.50 25.25 25995200 0.85
1996-11-21 24.87 25.00 24.38 24.50 17651200 0.83
1996-11-20 24.87 25.38 24.87 25.00 25774000 0.84
1996-11-19 24.87 25.12 24.62 24.87 31108000 0.84
1996-11-18 25.00 25.12 24.50 24.75 38208800 0.83
1996-11-15 25.88 26.00 25.00 25.00 32678800 0.84
1996-11-14 25.50 25.75 25.38 25.63 12132400 0.86
1996-11-13 25.38 25.88 25.00 25.56 20902000 0.86
1996-11-12 26.13 26.25 25.12 25.25 35739200 0.85
1996-11-11 26.37 26.37 25.88 26.00 23133600 0.88
1996-11-08 25.88 26.25 25.75 26.25 47177200 0.88
1996-11-07 25.38 26.00 25.25 25.88 38768800 0.87
1996-11-06 25.63 25.75 24.87 25.50 45077200 0.86
1996-11-05 24.50 25.88 24.50 25.50 94528000 0.86
1996-11-04 24.38 24.50 23.75 24.38 22817200 0.82
1996-11-01 23.37 24.25 23.12 24.25 52833200 0.82
1996-10-31 23.25 23.37 22.25 23.00 48554800 0.77
1996-10-30 23.50 24.00 22.87 22.87 64262800 0.77
1996-10-29 24.62 24.75 23.12 23.25 49907200 0.78
1996-10-28 25.12 25.12 24.50 24.50 29999200 0.83
1996-10-25 24.87 25.00 24.50 24.50 19390000 0.83
1996-10-24 25.00 25.00 24.50 24.75 21092400 0.83
1996-10-23 24.75 25.25 24.38 24.75 40014800 0.83
1996-10-22 25.63 25.63 24.25 24.87 53429600 0.84
1996-10-21 26.50 26.62 25.50 25.63 46902800 0.86
1996-10-18 26.50 26.62 26.00 26.56 95664800 0.89
1996-10-17 27.50 27.75 26.37 26.37 256656400 0.89
1996-10-16 25.25 26.13 24.62 25.75 83686400 0.87
1996-10-15 25.75 25.88 25.00 25.25 90764800 0.85
1996-10-14 24.50 25.38 24.25 25.25 67421200 0.85
1996-10-11 24.38 24.62 24.00 24.25 30172800 0.82
1996-10-10 23.88 24.50 23.75 24.19 69174000 0.81
1996-10-09 23.37 23.62 22.87 23.00 21302400 0.77
1996-10-08 23.50 24.25 23.25 23.25 47608400 0.78
1996-10-07 23.00 23.37 22.87 23.12 23928800 0.78
1996-10-04 22.87 23.12 22.13 22.81 33364800 0.77
1996-10-03 23.62 23.75 22.38 22.38 56929600 0.75
1996-10-02 23.62 24.62 23.12 23.62 69204800 0.80
1996-10-01 22.00 24.75 22.00 24.62 134811600 0.83
1996-09-30 22.13 22.38 22.13 22.19 21361200 0.75
1996-09-27 22.25 22.38 22.13 22.31 20392400 0.75
1996-09-26 22.38 22.50 22.25 22.38 25821600 0.75
1996-09-25 22.50 22.63 22.00 22.38 27260800 0.75
1996-09-24 22.38 22.87 22.38 22.50 35946400 0.76
1996-09-23 22.87 22.87 22.38 22.38 11440800 0.75
1996-09-20 23.37 23.50 22.75 22.87 37287600 0.77
1996-09-19 23.62 23.62 23.37 23.37 29867600 0.79
1996-09-18 23.00 24.13 22.87 23.50 88340000 0.79
1996-09-17 22.87 23.12 22.50 23.00 52292800 0.77
1996-09-16 21.50 23.00 21.37 22.38 61163200 0.75
1996-09-13 20.38 21.25 20.38 21.00 41652800 0.71
1996-09-12 21.00 21.12 20.25 20.38 65228800 0.69
1996-09-11 21.50 21.75 21.00 21.12 36800400 0.71
1996-09-10 22.13 22.13 21.50 21.50 38928400 0.72
1996-09-09 22.63 22.75 21.88 22.00 37060800 0.74
1996-09-06 23.12 23.25 22.63 23.00 60208400 0.77
1996-09-05 23.50 23.75 22.87 22.87 69896400 0.77
1996-09-04 23.88 24.62 23.88 24.13 25362400 0.81
1996-09-03 24.13 24.38 23.88 24.13 17074400 0.81
1996-08-30 24.75 24.75 24.25 24.25 26432000 0.82
1996-08-29 24.87 24.87 24.38 24.50 26731600 0.83
1996-08-28 24.87 25.00 24.50 24.87 40899600 0.84
1996-08-27 24.13 25.00 24.00 24.86 72326800 0.84
1996-08-26 23.88 24.13 23.50 24.13 22419600 0.81
1996-08-23 23.00 24.00 23.00 23.88 50864800 0.80
1996-08-22 23.00 23.25 22.87 23.25 21921200 0.78
1996-08-21 23.50 23.62 22.87 23.00 28336000 0.77
1996-08-20 23.88 23.88 23.37 23.50 52939600 0.79
1996-08-19 22.38 23.62 22.38 23.62 56579600 0.80
1996-08-16 22.63 22.63 22.13 22.50 35439600 0.76
1996-08-15 22.63 22.75 22.25 22.25 26905200 0.75
1996-08-14 22.63 23.00 22.63 22.75 17964800 0.77
1996-08-13 22.87 23.12 22.38 22.50 25877600 0.76
1996-08-12 23.37 23.62 22.38 23.00 37836400 0.77
1996-08-09 22.25 23.37 22.13 23.12 57696800 0.78
1996-08-08 22.38 22.38 21.88 22.13 25379200 0.75
1996-08-07 21.75 22.63 21.62 22.38 62115200 0.75
1996-08-06 21.00 21.50 20.75 21.50 23396800 0.72
1996-08-05 21.62 21.88 20.88 21.00 25253200 0.71
1996-08-02 21.62 22.00 21.25 21.62 31987200 0.73
1996-08-01 22.00 22.00 21.12 21.25 27540800 0.72
1996-07-31 21.25 22.00 21.25 22.00 23195200 0.74
1996-07-30 22.63 22.75 21.25 21.37 47350800 0.72
1996-07-29 22.00 22.50 21.75 22.25 48924400 0.75
1996-07-26 21.50 22.00 21.12 22.00 30920400 0.74
1996-07-25 21.12 21.37 20.75 21.00 28607600 0.71
1996-07-24 20.00 21.00 19.87 20.81 66018400 0.70
1996-07-23 20.50 20.63 20.25 20.50 32530400 0.69
1996-07-22 20.88 20.88 20.00 20.25 38052000 0.68
1996-07-19 20.88 21.00 20.75 20.75 66494400 0.70
1996-07-18 21.50 21.75 20.36 20.88 224263200 0.70
1996-07-17 17.38 17.50 16.62 16.88 58399600 0.57
1996-07-16 17.38 17.38 16.00 16.88 72304400 0.57
1996-07-15 18.12 18.12 17.13 17.19 33306000 0.58
1996-07-12 18.38 18.38 17.25 18.06 67247600 0.61
1996-07-11 18.75 18.88 17.38 17.87 72788800 0.60
1996-07-10 19.13 19.50 18.75 18.75 42347200 0.63
1996-07-09 19.50 19.62 19.00 19.00 46956000 0.64
1996-07-08 19.62 19.87 19.00 19.13 47227600 0.64
1996-07-05 19.37 19.75 19.25 19.50 26538400 0.66
1996-07-03 20.38 20.38 19.37 19.37 72153200 0.65
1996-07-02 21.37 21.50 21.00 21.00 22251600 0.71
1996-07-01 21.12 21.50 21.00 21.50 32995200 0.72
1996-06-28 20.88 21.00 20.63 21.00 28921200 0.71
1996-06-27 20.00 21.00 19.75 20.63 57310400 0.69
1996-06-26 20.63 20.75 19.62 19.87 101082800 0.67
1996-06-25 22.13 22.25 20.38 20.63 61740000 0.69
1996-06-24 22.63 22.63 22.13 22.25 30690800 0.75
1996-06-21 22.87 22.87 22.38 22.63 40462800 0.76
1996-06-20 23.37 23.37 22.50 22.75 36772400 0.77
1996-06-19 23.12 23.37 22.63 23.12 33616800 0.78
1996-06-18 23.62 23.75 22.63 22.75 55806800 0.77
1996-06-17 24.13 24.13 23.62 23.62 28232400 0.80
1996-06-14 24.75 24.75 23.88 23.94 36240400 0.81
1996-06-13 24.38 24.92 24.00 24.62 47854800 0.83
1996-06-12 24.50 24.50 24.00 24.25 37979200 0.82
1996-06-11 24.25 24.25 24.00 24.00 38264800 0.81
1996-06-10 24.38 24.50 24.00 24.13 26591600 0.81
1996-06-07 24.00 24.38 23.50 24.38 66942400 0.82
1996-06-06 25.00 25.25 24.13 24.25 90524000 0.82
1996-06-05 25.38 25.50 24.25 25.12 127526000 0.85
1996-06-04 24.00 24.38 23.88 24.19 190559600 0.81
1996-06-03 25.88 26.00 24.75 24.75 31365600 0.83
1996-05-31 25.63 26.62 25.50 26.13 40661600 0.88
1996-05-30 24.87 25.75 24.75 25.50 25866400 0.86
1996-05-29 26.25 26.25 24.75 24.87 54880000 0.84
1996-05-28 26.75 27.25 26.37 26.37 25463200 0.89
1996-05-24 26.25 26.87 26.13 26.75 28310800 0.90
1996-05-23 26.13 26.62 25.75 26.25 31012800 0.88
1996-05-22 27.38 27.38 25.75 26.06 50470000 0.88
1996-05-21 28.00 28.12 27.12 27.12 28596400 0.91
1996-05-20 27.88 28.12 27.63 27.94 21128800 0.94
1996-05-17 28.37 28.37 27.50 27.63 30825200 0.93
1996-05-16 28.25 28.62 27.88 28.37 32519200 0.96
1996-05-15 27.88 28.88 27.75 28.50 73091200 0.96
1996-05-14 27.75 28.00 27.50 27.50 49406000 0.93
1996-05-13 27.12 27.63 26.62 27.06 46754400 0.91
1996-05-10 26.25 27.38 26.00 27.25 27647200 0.92
1996-05-09 26.37 26.50 25.75 26.13 24519600 0.88
1996-05-08 27.25 27.25 25.63 26.75 46698400 0.90
1996-05-07 26.37 27.38 26.25 26.87 88384800 0.91
1996-05-06 24.87 25.88 24.75 25.63 72371600 0.86
1996-05-03 24.13 24.13 23.50 23.88 27115200 0.80
1996-05-02 24.50 24.50 23.50 23.75 47076400 0.80
1996-05-01 24.38 24.75 24.13 24.38 28176400 0.82
1996-04-30 24.87 24.87 24.13 24.38 34165600 0.82
1996-04-29 25.00 25.00 24.50 24.75 30262400 0.83
1996-04-26 25.00 25.12 24.62 24.75 47216400 0.83
1996-04-25 24.38 24.87 24.13 24.87 43601600 0.84
1996-04-24 24.62 24.75 24.19 24.25 32085200 0.82
1996-04-23 25.12 25.25 24.62 24.75 42487200 0.83
1996-04-22 25.25 25.50 24.87 25.12 27778800 0.85
1996-04-19 24.62 25.12 24.62 25.06 25449200 0.84
1996-04-18 25.38 25.39 24.25 24.75 54311600 0.83
1996-04-17 25.88 26.00 25.12 25.25 21352800 0.85
1996-04-16 25.88 26.00 25.63 25.88 25354000 0.87
1996-04-15 25.50 25.75 25.00 25.75 38519600 0.87
1996-04-12 25.88 25.88 25.38 25.50 20358800 0.86
1996-04-11 26.13 26.25 25.50 25.75 24567200 0.87
1996-04-10 26.13 26.50 25.88 26.00 43691200 0.88
1996-04-09 24.87 26.50 24.38 26.00 58769200 0.88
1996-04-08 23.88 24.50 23.75 24.38 42207200 0.82
1996-04-04 24.62 24.62 24.00 24.13 21512400 0.81
1996-04-03 25.12 25.12 24.33 24.56 18060000 0.83
1996-04-02 25.63 25.63 24.87 25.00 25359600 0.84
1996-04-01 25.12 25.88 24.52 25.50 39659200 0.86
1996-03-29 24.25 24.75 23.75 24.56 41630400 0.83
1996-03-28 24.75 25.63 24.13 24.19 73973200 0.81
1996-03-27 23.25 25.25 23.00 25.25 107324000 0.85
1996-03-26 24.00 24.50 23.62 23.88 40199600 0.80
1996-03-25 25.50 25.75 24.00 24.00 41092800 0.81
1996-03-22 25.25 25.38 24.87 25.38 26891200 0.85
1996-03-21 25.50 25.50 25.00 25.12 27496000 0.85
1996-03-20 25.75 25.75 25.12 25.25 28996800 0.85
1996-03-19 26.37 26.50 25.63 25.75 31091200 0.87
1996-03-18 25.94 26.13 25.75 26.13 27283200 0.88
1996-03-15 26.00 26.00 25.50 25.88 25345600 0.87
1996-03-14 25.88 25.88 25.50 25.63 23340800 0.86
1996-03-13 25.88 26.13 25.63 25.75 24920000 0.87
1996-03-12 26.00 26.37 25.63 25.81 24038000 0.87
1996-03-11 26.25 26.37 25.75 25.88 31752000 0.87
1996-03-08 25.75 26.25 25.00 26.00 37251200 0.88
1996-03-07 26.25 26.37 25.38 25.81 65016000 0.87
1996-03-06 26.75 26.87 26.13 26.19 24763200 0.88
1996-03-05 26.50 26.75 26.25 26.62 29610000 0.90
1996-03-04 27.25 27.38 26.25 26.25 46888800 0.88
1996-03-01 27.63 27.63 26.62 26.87 57783600 0.91
1996-02-29 27.50 27.75 27.25 27.50 28221200 0.93
1996-02-28 28.88 28.88 27.63 27.75 46978400 0.93
1996-02-27 29.87 29.87 28.50 28.62 37290400 0.96
1996-02-26 30.00 30.12 29.50 29.50 29570800 0.99
1996-02-23 29.87 30.25 29.63 29.87 43321600 1.01
1996-02-22 30.00 30.12 29.63 29.87 46046000 1.01
1996-02-21 29.38 29.75 29.13 29.63 55459600 1.00
1996-02-20 28.00 29.50 28.00 29.00 94228400 0.98
1996-02-16 28.12 28.37 27.50 27.50 39110400 0.93
1996-02-15 27.63 28.12 27.38 28.00 30520000 0.94
1996-02-14 28.25 28.25 27.44 27.63 40796000 0.93
1996-02-13 28.00 28.88 27.88 28.12 57125600 0.95
1996-02-12 28.12 28.50 28.00 28.37 48568800 0.96
1996-02-09 27.88 28.50 27.63 27.75 51422000 0.93
1996-02-08 27.50 28.12 27.50 27.88 65791600 0.94
1996-02-07 29.75 29.75 27.75 28.25 90081600 0.95
1996-02-06 29.25 30.00 29.25 29.63 56554400 1.00
1996-02-05 29.69 29.75 29.00 29.25 79682400 0.99
1996-02-02 28.88 29.63 28.75 29.25 138994800 0.99
1996-02-01 27.50 28.37 27.50 28.37 83260800 0.96
1996-01-31 27.75 28.00 27.38 27.63 82014800 0.93
1996-01-30 27.00 28.12 26.86 27.31 155710800 0.92
1996-01-29 29.00 29.75 28.75 29.13 83148800 0.98
1996-01-26 30.37 31.25 28.62 30.62 183937600 1.03
1996-01-25 31.75 32.00 30.12 30.25 111300000 1.02
1996-01-24 32.12 32.25 31.75 32.25 163973600 1.09
1996-01-23 33.75 34.00 31.00 31.62 247072000 1.07
1996-01-22 29.75 31.00 29.25 30.50 124936000 1.03
1996-01-19 31.00 31.75 29.38 29.87 207306400 1.01
1996-01-18 32.88 33.37 30.37 31.94 174596800 1.08
1996-01-17 34.38 34.38 33.75 34.00 59102400 1.15
1996-01-16 34.38 34.75 33.62 34.56 88228000 1.16
1996-01-15 33.75 34.50 33.37 34.12 90770400 1.15
1996-01-12 34.75 34.75 33.25 33.87 100464000 1.14
1996-01-11 32.63 35.00 32.38 35.00 189184800 1.18
1996-01-10 32.50 34.75 32.25 34.25 91358400 1.15
1996-01-09 34.63 34.63 32.75 32.75 62804000 1.10
1996-01-08 34.50 35.50 34.00 34.63 30335200 1.17
1996-01-05 31.62 34.25 31.38 34.25 111482000 1.15
1996-01-04 32.38 32.38 31.38 31.56 75045600 1.06
1996-01-03 32.00 32.88 31.87 32.12 107458400 1.08
1996-01-02 32.25 32.25 31.75 32.12 34823600 1.08
1995-12-29 32.00 32.38 31.62 31.87 76034000 1.07
1995-12-28 32.12 32.75 31.87 32.00 62498800 1.08
1995-12-27 32.12 33.37 31.87 32.38 67141200 1.09
1995-12-26 32.50 32.50 31.75 32.06 34876800 1.08
1995-12-22 32.63 32.88 32.12 32.25 58665600 1.09
1995-12-21 32.75 32.75 31.62 32.50 83218800 1.09
1995-12-20 33.50 33.62 32.50 32.63 91434000 1.10
1995-12-19 32.75 33.25 32.25 32.75 107716000 1.10
1995-12-18 35.12 35.25 31.87 32.25 166633600 1.09
1995-12-15 35.50 36.63 34.38 35.25 181720000 1.19
1995-12-14 38.87 39.38 38.00 38.25 83375600 1.29
1995-12-13 38.25 39.00 36.75 38.38 171225600 1.29
1995-12-12 38.62 38.62 38.00 38.00 44388400 1.28
1995-12-11 39.50 39.63 38.38 38.62 27913200 1.30
1995-12-08 38.75 39.38 37.88 39.38 35338800 1.33
1995-12-07 38.75 38.75 37.88 38.56 35481600 1.30
1995-12-06 39.75 39.88 38.38 38.75 50276800 1.31
1995-12-05 38.50 39.88 38.25 39.50 90899200 1.33
1995-12-04 40.13 40.13 39.00 39.50 120170400 1.33
1995-12-01 38.00 38.25 37.12 37.62 51052400 1.27
1995-11-30 38.87 39.00 38.00 38.13 43713600 1.28
1995-11-29 40.13 40.13 39.00 39.25 26317200 1.32
1995-11-28 39.38 40.13 39.25 40.00 44072000 1.35
1995-11-27 40.62 40.62 39.38 39.38 28968800 1.33
1995-11-24 38.87 40.37 38.75 40.19 27487600 1.35
1995-11-22 38.62 39.25 38.50 38.62 24701600 1.30
1995-11-21 38.75 38.75 37.88 38.62 47902400 1.30
1995-11-20 40.25 40.25 38.50 38.62 37114000 1.30
1995-11-17 40.00 40.37 39.75 40.13 32132800 1.35
1995-11-16 40.87 41.50 39.50 39.94 56557200 1.34
1995-11-15 42.00 42.00 40.13 41.00 62034000 1.38
1995-11-14 41.00 42.50 41.00 41.50 101819200 1.39
1995-11-13 40.25 41.25 40.00 40.87 79343600 1.37
1995-11-10 39.38 40.25 38.87 39.75 55778800 1.33
1995-11-09 39.75 40.00 38.87 39.38 65027200 1.32
1995-11-08 39.75 41.00 38.75 38.87 89706400 1.31
1995-11-07 37.75 40.50 37.50 39.63 184097200 1.33
1995-11-06 36.50 38.75 36.38 38.13 77943600 1.28
1995-11-03 36.75 36.87 35.88 36.50 44858800 1.23
1995-11-02 36.87 36.87 36.25 36.63 38189200 1.23
1995-11-01 36.63 37.12 35.50 36.63 48308400 1.23
1995-10-31 35.25 36.63 35.12 36.31 72304400 1.22
1995-10-30 34.88 35.25 34.63 35.25 43909600 1.18
1995-10-27 34.88 34.88 34.12 34.75 38553200 1.17
1995-10-26 34.88 35.00 34.50 34.88 31466400 1.17
1995-10-25 35.25 35.37 34.75 34.75 33325600 1.17
1995-10-24 35.50 35.50 34.88 35.12 53373600 1.18
1995-10-23 35.12 35.12 34.75 35.12 49450800 1.18
1995-10-20 35.25 35.25 34.63 35.12 96583200 1.18
1995-10-19 35.88 36.13 34.75 34.75 236224800 1.17
1995-10-18 37.00 39.56 36.75 37.37 128100000 1.26
1995-10-17 36.50 36.87 35.88 36.63 44654400 1.23
1995-10-16 36.25 37.00 35.88 36.13 45516800 1.21
1995-10-13 35.75 36.87 35.50 36.00 58797200 1.21
1995-10-12 35.00 35.37 34.75 35.31 40513200 1.19
1995-10-11 35.25 35.62 34.12 34.88 83218800 1.17
1995-10-10 34.38 35.00 33.62 34.69 100066400 1.16
1995-10-09 35.37 35.75 34.38 34.81 93142000 1.17
1995-10-06 36.75 37.00 35.62 35.69 77260400 1.20
1995-10-05 36.25 36.63 35.88 36.50 61017600 1.23
1995-10-04 36.63 37.00 36.00 36.38 66693200 1.22
1995-10-03 38.13 38.50 37.12 37.62 72455600 1.26
1995-10-02 37.75 38.50 37.50 37.62 98000000 1.26
1995-09-29 38.00 38.25 36.87 37.25 70854000 1.25
1995-09-28 36.50 37.88 36.50 37.75 82796000 1.27
1995-09-27 37.50 37.50 34.75 36.25 112809200 1.22
1995-09-26 37.75 37.88 37.12 37.37 62725600 1.26
1995-09-25 38.25 38.27 37.37 37.52 78803200 1.26
1995-09-22 36.87 37.25 36.38 37.06 99660400 1.24
1995-09-21 36.50 37.50 36.38 37.00 86833600 1.24
1995-09-20 37.25 37.37 36.50 36.63 80452400 1.23
1995-09-19 36.75 37.12 36.13 36.75 122505600 1.23
1995-09-18 36.38 36.81 35.88 36.69 155372000 1.23
1995-09-15 37.37 39.88 35.50 35.88 302990800 1.20
1995-09-14 41.38 41.63 39.75 40.00 137639600 1.34
1995-09-13 42.88 43.38 42.00 42.37 80687600 1.42
1995-09-12 44.50 44.88 42.62 42.94 81564000 1.44
1995-09-11 44.88 45.50 44.25 44.25 43122800 1.49
1995-09-08 44.75 44.88 44.50 44.75 43694000 1.50
1995-09-07 44.00 45.31 43.75 44.75 65581600 1.50
1995-09-06 43.87 44.17 43.50 43.75 50190000 1.47
1995-09-05 43.50 43.50 42.75 43.50 44993200 1.46
1995-09-01 43.00 43.50 42.88 42.94 24595200 1.44
1995-08-31 43.38 43.50 43.00 43.00 21966000 1.44
1995-08-30 43.25 43.75 43.13 43.38 38368400 1.46
1995-08-29 43.00 43.25 42.50 43.13 79265200 1.45
1995-08-28 44.88 45.00 43.00 43.00 60760000 1.44
1995-08-25 45.87 45.87 44.62 44.75 33586000 1.50
1995-08-24 45.62 46.25 45.50 45.75 71982400 1.54
1995-08-23 44.88 45.87 44.62 45.50 63450800 1.53
1995-08-22 44.37 45.13 44.12 44.75 54261200 1.50
1995-08-21 44.88 45.38 44.12 44.12 67944800 1.48
1995-08-18 44.88 45.13 43.75 44.88 60289600 1.51
1995-08-17 44.62 45.50 44.12 44.62 61723200 1.50
1995-08-16 44.00 44.50 43.63 44.50 73158400 1.49
1995-08-15 43.87 44.12 43.13 44.06 79466800 1.48
1995-08-14 43.00 43.75 42.88 43.38 41851600 1.45
1995-08-11 42.88 43.13 41.88 43.06 51732800 1.44
1995-08-10 43.13 43.25 42.62 42.75 41006000 1.43
1995-08-09 42.62 43.75 42.50 43.13 92254400 1.44
1995-08-08 43.63 43.75 42.37 42.50 58648800 1.42
1995-08-07 44.12 44.62 43.13 43.38 48440000 1.45
1995-08-04 45.00 45.13 43.75 44.25 48078800 1.48
1995-08-03 44.12 45.62 43.87 45.00 53482800 1.51
1995-08-02 43.87 45.00 43.75 44.37 68782000 1.49
1995-08-01 44.88 44.88 43.50 43.50 52729600 1.46
1995-07-31 45.50 45.62 44.75 45.00 39631200 1.51
1995-07-28 46.75 47.25 45.00 45.50 65234400 1.52
1995-07-27 45.50 47.50 45.50 46.81 81295200 1.57
1995-07-26 46.25 46.25 45.38 45.38 42862400 1.52
1995-07-25 46.00 46.38 45.62 45.75 65881200 1.53
1995-07-24 44.00 45.50 43.75 45.38 53656400 1.52
1995-07-21 43.00 44.88 43.00 43.75 189470400 1.47
1995-07-20 46.00 47.37 45.00 47.06 82818400 1.58
1995-07-19 47.00 48.00 45.00 45.50 130258800 1.52
1995-07-18 49.00 49.56 47.75 48.12 63658000 1.61
1995-07-17 48.88 49.75 48.63 49.00 56540400 1.64
1995-07-14 47.37 49.00 47.00 48.75 69482000 1.63
1995-07-13 47.37 48.75 47.13 47.62 88082400 1.60
1995-07-12 47.25 48.00 46.12 47.00 70952000 1.57
1995-07-11 47.75 48.63 47.06 47.13 53673200 1.58
1995-07-10 48.63 49.88 48.12 48.63 74482800 1.63
1995-07-07 46.88 49.25 46.75 48.63 96779200 1.63
1995-07-06 46.50 47.00 45.75 47.00 46023600 1.57
1995-07-05 46.88 47.87 46.50 46.50 44265200 1.56
1995-07-03 46.50 47.13 46.25 46.94 9847600 1.57
1995-06-30 47.25 47.87 46.12 46.44 41372800 1.56
1995-06-29 46.38 48.12 46.00 47.25 58139200 1.58
1995-06-28 46.00 47.50 45.38 46.63 66589600 1.56
1995-06-27 47.37 48.25 46.38 46.38 54275200 1.55
1995-06-26 48.25 48.50 47.62 48.12 38194800 1.61
1995-06-23 48.75 49.00 47.75 48.75 57990800 1.63
1995-06-22 49.00 49.62 48.63 49.12 118479200 1.65
1995-06-21 47.62 50.13 46.75 49.37 156503200 1.65
1995-06-20 46.00 47.75 46.00 47.37 184632000 1.59
1995-06-19 43.87 45.25 43.50 44.37 117384400 1.49
1995-06-16 43.87 44.00 43.50 43.87 22302000 1.47
1995-06-15 43.63 43.75 43.38 43.63 23189600 1.46
1995-06-14 43.87 43.87 43.38 43.63 29512000 1.46
1995-06-13 44.50 44.62 43.87 44.00 31486000 1.47
1995-06-12 44.00 44.50 43.87 44.17 53029200 1.48
1995-06-09 43.63 43.75 43.13 43.50 46656400 1.46
1995-06-08 43.38 43.38 42.12 42.94 34034000 1.44
1995-06-07 44.12 44.12 43.13 43.13 31130400 1.44
1995-06-06 43.63 44.37 43.50 44.00 78817200 1.47
1995-06-05 42.37 43.50 42.12 43.50 63663600 1.46
1995-06-02 41.88 42.37 41.50 42.12 26423600 1.41
1995-06-01 41.88 42.50 41.75 42.19 46681600 1.41
1995-05-31 42.12 42.12 41.00 41.56 39883200 1.39
1995-05-30 42.62 42.88 41.50 42.00 49095200 1.41
1995-05-26 43.00 43.13 42.25 42.69 28638400 1.43
1995-05-25 43.25 44.00 43.00 43.38 45715600 1.45
1995-05-24 43.75 44.25 42.88 43.50 66166800 1.45
1995-05-23 44.12 44.37 43.50 43.87 69165600 1.47
1995-05-22 42.50 44.12 42.25 44.12 92971200 1.47
1995-05-19 42.88 43.75 42.62 42.75 80648400 1.43
1995-05-18 44.12 44.12 43.25 43.38 92892800 1.45
1995-05-17 43.75 44.37 43.50 44.00 65786000 1.47
1995-05-16 43.13 44.37 42.50 43.75 83129200 1.46
1995-05-15 43.13 43.75 42.50 43.63 98338800 1.46
1995-05-12 40.87 43.69 40.50 43.63 161988400 1.46
1995-05-11 41.63 41.63 40.37 41.00 130905600 1.37
1995-05-10 41.50 41.88 40.75 41.44 68768000 1.38
1995-05-09 40.62 41.38 40.00 41.25 80732400 1.38
1995-05-08 39.88 41.00 39.75 40.50 96742800 1.35
1995-05-05 38.75 39.12 38.13 38.87 52001600 1.30
1995-05-04 38.25 39.88 38.00 38.50 75910800 1.29
1995-05-03 38.25 38.62 38.00 38.13 42196000 1.27
1995-05-02 38.25 38.38 37.50 38.13 30002000 1.27
1995-05-01 38.25 38.75 38.00 38.25 44489200 1.28
1995-04-28 38.00 38.38 37.50 38.25 48829200 1.28
1995-04-27 38.50 38.50 37.75 37.88 34966400 1.26
1995-04-26 37.62 38.75 37.37 38.25 57610000 1.28
1995-04-25 39.12 39.38 37.25 37.75 68409600 1.26
1995-04-24 39.00 39.63 38.50 39.00 68059600 1.30
1995-04-21 37.25 39.50 37.12 39.12 166656000 1.31
1995-04-20 37.12 38.50 36.63 37.62 82376000 1.26
1995-04-19 37.50 37.50 35.62 36.38 69857200 1.21
1995-04-18 38.50 38.62 37.50 37.50 57783600 1.25
1995-04-17 38.13 39.38 37.88 38.38 52203200 1.28
1995-04-13 39.25 39.25 37.88 38.25 43590400 1.28
1995-04-12 38.25 39.63 37.37 39.00 118678000 1.30
1995-04-11 36.75 37.88 36.63 37.75 53628400 1.26
1995-04-10 36.87 37.00 36.13 36.63 29450400 1.22
1995-04-07 37.00 37.12 36.25 36.75 73931200 1.23
1995-04-06 37.25 38.00 35.53 36.75 180706400 1.23
1995-04-05 34.12 34.75 33.75 34.75 66214400 1.16
1995-04-04 35.75 35.88 33.62 33.87 107049600 1.13
1995-04-03 35.50 35.75 35.12 35.50 38575600 1.19
1995-03-31 35.12 35.62 34.75 35.25 45810800 1.18
1995-03-30 34.63 35.50 34.50 35.37 68353600 1.18
1995-03-29 34.00 34.88 33.87 34.38 124219200 1.15
1995-03-28 36.25 36.34 34.12 34.38 172449200 1.15
1995-03-27 37.62 37.62 36.63 37.19 35700000 1.24
1995-03-24 37.37 37.88 37.25 37.75 32029200 1.26
1995-03-23 37.88 38.00 36.98 37.12 42523600 1.24
1995-03-22 36.25 39.50 36.25 38.06 119786800 1.27
1995-03-21 35.50 36.75 35.25 36.25 76342000 1.21
1995-03-20 35.12 35.62 35.00 35.25 47471200 1.18
1995-03-17 35.50 35.50 34.88 35.12 53911200 1.17
1995-03-16 35.25 36.00 35.00 35.25 79184000 1.18
1995-03-15 35.50 36.25 34.88 35.00 182742000 1.17
1995-03-14 38.25 38.25 34.50 35.00 181966400 1.17
1995-03-13 39.63 39.63 38.00 38.13 81438000 1.27
1995-03-10 39.63 40.37 39.38 39.50 34353200 1.32
1995-03-09 39.88 40.37 39.38 39.75 49170800 1.33
1995-03-08 38.75 40.13 37.75 39.56 91218400 1.32
1995-03-07 39.88 39.88 38.25 38.31 37696400 1.28
1995-03-06 39.75 40.00 39.50 39.75 33180000 1.33
1995-03-03 39.75 40.69 39.50 40.25 36442000 1.34
1995-03-02 40.13 40.75 39.75 40.00 67186000 1.34
1995-03-01 39.75 40.13 39.42 40.00 56112000 1.34
1995-02-28 38.50 39.88 38.00 39.50 55742400 1.32
1995-02-27 38.25 39.00 38.11 38.25 67202800 1.28
1995-02-24 40.13 40.37 38.50 39.00 142203600 1.30
1995-02-23 41.12 41.88 40.00 40.19 78677200 1.34
1995-02-22 40.62 41.00 40.13 40.81 73354400 1.36
1995-02-21 42.62 42.75 40.87 41.00 75395600 1.37
1995-02-17 42.88 43.00 42.50 42.50 30447200 1.42
1995-02-16 43.13 43.25 42.62 43.19 54695200 1.44
1995-02-15 43.25 43.50 42.50 42.56 46118800 1.42
1995-02-14 43.75 44.12 42.62 42.94 41403600 1.43
1995-02-13 43.50 44.50 43.25 43.75 70842800 1.46
1995-02-10 43.63 44.19 43.38 43.75 87740800 1.46
1995-02-09 42.12 43.87 42.12 43.63 118848800 1.45
1995-02-08 41.00 42.37 40.87 42.31 100716000 1.41
1995-02-07 40.37 41.00 40.00 40.81 50400000 1.36
1995-02-06 40.75 40.75 39.50 40.50 60757200 1.35
1995-02-03 42.00 42.12 40.37 40.50 79802800 1.35
1995-02-02 40.13 41.88 40.13 41.63 50895600 1.39
1995-02-01 40.75 40.75 39.88 40.13 39592000 1.34
1995-01-31 40.50 40.87 40.00 40.37 53194400 1.34
1995-01-30 40.13 40.50 39.88 40.13 57646400 1.34
1995-01-27 39.88 40.37 39.00 39.88 74642400 1.33
1995-01-26 40.87 41.50 39.25 39.50 61597200 1.32
1995-01-25 39.50 42.00 39.50 40.98 129267600 1.37
1995-01-24 42.25 42.37 41.38 41.63 54524400 1.39
1995-01-23 41.88 42.62 41.00 42.25 99635200 1.41
1995-01-20 47.00 47.00 42.50 42.62 250090400 1.42
1995-01-19 45.50 46.00 45.00 45.87 78573600 1.53
1995-01-18 45.00 45.62 44.75 45.62 31914400 1.52
1995-01-17 44.50 45.50 44.12 45.00 82527200 1.50
1995-01-16 44.88 45.25 44.25 44.50 47244400 1.48
1995-01-13 46.12 46.12 44.37 44.88 87844400 1.49
1995-01-12 46.12 46.38 44.75 45.38 137944800 1.51
1995-01-11 43.75 48.06 42.69 46.75 218456000 1.56
1995-01-10 41.25 44.00 41.25 43.69 153697600 1.46
1995-01-09 41.63 41.88 41.00 41.20 68521600 1.37
1995-01-06 41.63 43.13 41.12 42.00 269155600 1.40
1995-01-05 39.25 39.38 38.75 38.87 18410000 1.29
1995-01-04 38.62 39.63 38.62 39.38 39670400 1.31
1995-01-03 38.87 38.87 37.88 38.38 25967200 1.28
1994-12-30 39.38 39.88 38.75 39.00 18272800 1.30
1994-12-29 39.25 39.88 39.12 39.50 30335200 1.32
1994-12-28 39.12 39.25 38.25 39.12 22290800 1.30
1994-12-27 39.25 39.75 38.87 39.12 20479200 1.30
1994-12-23 38.50 39.38 38.50 38.87 23472400 1.29
1994-12-22 38.50 38.87 38.25 38.62 33269600 1.29
1994-12-21 37.88 38.50 37.50 38.38 39359600 1.28
1994-12-20 39.12 39.25 38.38 38.50 43786400 1.28
1994-12-19 37.25 39.38 37.25 39.12 83204800 1.30
1994-12-16 37.25 37.75 36.75 37.25 44945600 1.24
1994-12-15 38.00 38.38 36.87 37.12 56898800 1.24
1994-12-14 36.50 38.13 36.50 37.88 77856800 1.26
1994-12-13 36.63 36.94 36.25 36.38 29800400 1.21
1994-12-12 36.38 36.75 35.50 36.50 56019600 1.22
1994-12-09 35.88 36.38 34.75 36.25 65181200 1.21
1994-12-08 36.87 37.00 35.75 35.88 42464800 1.19
1994-12-07 37.50 37.81 36.06 36.63 34325200 1.22
1994-12-06 37.00 38.38 36.87 37.56 59522400 1.25
1994-12-05 36.50 37.37 36.13 37.19 45068800 1.24
1994-12-02 36.50 36.75 35.62 36.56 43064000 1.22
1994-12-01 37.00 37.62 36.00 36.19 77330400 1.21
1994-11-30 38.38 39.38 37.00 37.25 78008000 1.24
1994-11-29 38.00 38.50 37.75 38.25 36033200 1.27
1994-11-28 37.62 38.25 37.31 37.81 34669600 1.26
1994-11-25 36.87 37.75 36.75 37.75 21056000 1.26
1994-11-23 37.00 37.88 36.38 36.87 81953200 1.23
1994-11-22 37.75 39.12 37.25 37.37 56084000 1.24
1994-11-21 40.00 40.25 38.00 38.13 50649200 1.27
1994-11-18 40.00 40.50 39.63 40.00 36758400 1.33
1994-11-17 40.87 41.00 39.88 40.00 37609600 1.33
1994-11-16 40.75 41.56 40.62 40.94 46849600 1.36
1994-11-15 42.50 43.00 41.25 41.38 41904800 1.37
1994-11-14 41.25 42.75 41.25 42.50 34907600 1.41
1994-11-11 41.25 41.50 41.00 41.12 15568000 1.37
1994-11-10 41.75 41.88 41.00 41.31 38245200 1.37
1994-11-09 42.75 43.00 41.00 41.63 101584000 1.38
1994-11-08 40.62 42.62 40.25 42.25 87242400 1.40
1994-11-07 40.37 41.25 40.13 40.75 28260400 1.35
1994-11-04 41.50 41.63 40.00 40.37 48011600 1.34
1994-11-03 41.75 42.00 41.00 41.50 27630400 1.38
1994-11-02 43.13 43.25 41.38 41.38 54686800 1.37
1994-11-01 42.88 43.48 42.37 43.13 54524400 1.43
1994-10-31 42.00 43.38 41.50 43.19 88975600 1.43
1994-10-28 42.37 42.88 41.75 42.12 68331200 1.40
1994-10-27 43.25 43.75 42.50 42.75 39852400 1.42
1994-10-26 42.62 43.27 42.62 43.25 49193200 1.44
1994-10-25 41.63 42.62 41.50 42.62 75370400 1.42
1994-10-24 42.75 43.13 41.88 42.25 51125200 1.40
1994-10-21 40.75 42.75 40.75 42.62 80676400 1.42
1994-10-20 41.25 41.81 40.50 41.00 54535600 1.36
1994-10-19 41.00 42.12 41.00 41.25 87771600 1.37
1994-10-18 40.62 41.63 40.50 41.25 117171600 1.37
1994-10-17 40.87 41.50 38.87 39.75 75997600 1.32
1994-10-14 41.50 42.00 40.87 41.12 44013200 1.37
1994-10-13 42.62 42.88 40.62 41.12 131325600 1.37
1994-10-12 39.63 42.62 39.12 42.12 149329600 1.40
1994-10-11 41.38 41.88 39.38 39.63 210576800 1.32
1994-10-10 37.12 39.63 37.00 38.87 130852400 1.29
1994-10-07 36.13 37.06 35.50 37.00 91098000 1.23
1994-10-06 37.37 37.48 36.00 36.25 131728800 1.20
1994-10-05 33.62 38.13 33.37 37.88 177450000 1.26
1994-10-04 33.25 34.00 33.00 33.75 40597200 1.12
1994-10-03 33.62 33.75 32.50 33.13 32398800 1.10
1994-09-30 34.12 34.50 33.62 33.69 17925600 1.12
1994-09-29 33.75 34.38 33.37 34.12 27344800 1.13
1994-09-28 34.00 34.38 33.62 33.87 20316800 1.12
1994-09-27 33.75 34.12 33.37 33.87 27272000 1.12
1994-09-26 33.87 34.50 33.62 33.94 35425600 1.13
1994-09-23 33.87 34.50 33.87 33.94 33219200 1.13
1994-09-22 34.25 34.25 33.62 33.87 36559600 1.12
1994-09-21 34.50 34.63 33.75 34.12 58710400 1.13
1994-09-20 35.12 35.37 34.38 34.56 49313600 1.15
1994-09-19 36.38 36.75 35.50 35.50 43587600 1.18
1994-09-16 35.88 37.25 35.50 36.38 91036400 1.21
1994-09-15 35.12 36.13 35.12 36.00 64738800 1.20
1994-09-14 35.62 35.75 35.00 35.12 24771600 1.17
1994-09-13 35.75 36.25 35.62 35.81 26056800 1.19
1994-09-12 35.62 35.75 35.37 35.75 22635200 1.19
1994-09-09 35.75 36.00 35.37 35.75 39309200 1.19
1994-09-08 36.00 36.25 35.62 36.13 39709600 1.20
1994-09-07 35.62 36.63 35.37 36.13 50974000 1.20
1994-09-06 35.25 35.62 35.00 35.56 22856400 1.18
1994-09-02 35.25 35.50 35.00 35.37 25326000 1.17
1994-09-01 35.37 35.75 34.63 35.00 51072000 1.16
1994-08-31 36.00 37.37 35.75 36.19 87959200 1.20
1994-08-30 35.25 36.38 35.12 36.25 45519600 1.20
1994-08-29 35.75 36.13 35.25 35.37 38026800 1.17
1994-08-26 35.25 36.13 35.25 35.75 51049600 1.19
1994-08-25 34.25 36.38 34.25 35.06 74698400 1.16
1994-08-24 34.75 35.00 34.38 34.88 42896000 1.16
1994-08-23 34.88 35.88 34.75 35.00 53611600 1.16
1994-08-22 34.75 35.00 34.63 34.88 38105200 1.16
1994-08-19 34.75 35.00 34.25 34.88 32636800 1.16
1994-08-18 34.75 35.25 34.50 34.63 51564800 1.15
1994-08-17 34.88 35.37 34.63 35.00 71545600 1.16
1994-08-16 34.38 34.75 34.00 34.75 38934000 1.15
1994-08-15 34.75 35.00 34.25 34.63 30018800 1.15
1994-08-12 34.38 35.12 33.87 34.75 44912000 1.15
1994-08-11 34.25 35.12 33.87 34.31 74522000 1.14
1994-08-10 33.62 34.88 33.25 34.63 63392000 1.15
1994-08-09 33.50 33.87 33.13 33.62 19650400 1.11
1994-08-08 33.13 34.00 33.00 33.75 35319200 1.12
1994-08-05 32.88 33.37 32.88 33.25 21753200 1.10
1994-08-04 33.13 33.75 33.13 33.25 46188800 1.10
1994-08-03 32.75 33.25 32.12 33.13 56711200 1.10
1994-08-02 33.50 33.62 32.38 32.56 67390400 1.08
1994-08-01 33.62 33.75 32.75 33.37 57318800 1.10
1994-07-29 31.87 34.00 31.87 33.69 138941600 1.11
1994-07-28 31.00 32.12 30.88 31.87 61328400 1.05
1994-07-27 31.25 31.38 30.62 31.06 33446000 1.03
1994-07-26 31.75 32.00 31.13 31.38 47202400 1.04
1994-07-25 31.13 31.87 30.75 31.69 105663600 1.05
1994-07-22 31.62 31.97 30.00 31.00 196644000 1.03
1994-07-21 26.62 28.50 26.50 28.00 72368800 0.93
1994-07-20 27.38 27.63 26.37 26.62 54342400 0.88
1994-07-19 28.62 28.75 27.38 27.69 29092000 0.92
1994-07-18 28.12 29.00 28.00 28.37 19107200 0.94
1994-07-15 28.23 28.62 27.50 28.25 23741200 0.93
1994-07-14 29.63 29.75 28.25 28.62 45166800 0.95
1994-07-13 28.50 30.25 28.50 29.69 112565600 0.98
1994-07-12 27.00 28.44 26.37 28.37 60578000 0.94
1994-07-11 27.12 27.38 26.62 27.00 26605600 0.89
1994-07-08 26.50 27.63 26.50 27.06 52057600 0.90
1994-07-07 25.88 27.00 25.50 26.81 42537600 0.89
1994-07-06 26.25 26.50 26.00 26.13 24346000 0.86
1994-07-05 25.63 26.75 25.63 26.50 21462000 0.88
1994-07-01 26.37 26.50 25.38 25.75 44819600 0.85
1994-06-30 26.25 26.87 26.25 26.50 25432400 0.88
1994-06-29 26.75 27.12 25.88 26.13 33891200 0.86
1994-06-28 26.25 27.12 25.63 26.75 43556800 0.89
1994-06-27 25.25 26.25 24.62 26.25 63988400 0.87
1994-06-24 25.12 26.13 24.75 25.61 73214400 0.85
1994-06-23 26.25 26.25 24.87 25.12 50974000 0.83
1994-06-22 26.25 26.75 26.00 26.25 28464800 0.87
1994-06-21 26.87 27.25 25.75 26.00 60818800 0.86
1994-06-20 26.25 27.25 26.00 27.12 49974400 0.90
1994-06-17 26.00 26.75 25.88 26.50 56123200 0.88
1994-06-16 27.75 27.75 26.13 26.37 54555200 0.87
1994-06-15 27.00 28.00 26.87 27.81 39869200 0.92
1994-06-14 27.25 27.38 26.62 27.06 38589600 0.90
1994-06-13 26.37 27.19 26.37 27.00 23226000 0.89
1994-06-10 27.12 27.38 26.37 26.50 35683200 0.88
1994-06-09 25.63 27.00 25.50 27.00 73382400 0.89
1994-06-08 27.50 27.63 26.00 26.13 68541200 0.86
1994-06-07 27.25 27.75 27.25 27.50 35061600 0.91
1994-06-06 27.50 27.75 27.00 27.38 31508400 0.91
1994-06-03 27.12 28.00 26.75 27.63 88421200 0.91
1994-06-02 28.37 28.50 27.12 27.38 96230400 0.91
1994-06-01 28.50 28.62 27.88 28.25 96440400 0.93
1994-05-31 29.50 29.50 28.50 29.25 64349600 0.97
1994-05-27 30.25 30.75 29.50 29.94 27171200 0.99
1994-05-26 31.50 31.50 30.25 30.50 18258800 1.01
1994-05-25 30.25 31.75 30.00 31.25 34028400 1.03
1994-05-24 31.00 31.25 30.25 30.75 31612000 1.01
1994-05-23 31.00 31.25 30.00 30.50 29988000 1.01
1994-05-20 31.75 32.25 31.00 31.06 24536400 1.02
1994-05-19 30.75 32.50 30.50 32.12 68395600 1.06
1994-05-18 29.75 30.75 29.25 30.62 30965200 1.01
1994-05-17 29.75 29.75 28.75 29.38 45026800 0.97
1994-05-16 30.00 30.50 29.50 29.50 33846400 0.97
1994-05-13 29.75 30.50 29.25 30.00 23153200 0.99
1994-05-12 30.50 30.75 29.50 29.69 26776400 0.98
1994-05-11 31.00 31.50 29.75 30.25 36380400 1.00
1994-05-10 31.75 32.00 31.00 31.00 36710800 1.02
1994-05-09 32.25 32.50 30.75 31.25 35117600 1.03
1994-05-06 32.25 32.75 31.25 32.31 46944800 1.07
1994-05-05 33.25 33.75 32.25 32.88 72083200 1.08
1994-05-04 31.00 33.25 30.50 33.00 91039200 1.09
1994-05-03 31.00 31.25 29.50 30.25 33224800 1.00
1994-05-02 30.00 31.25 30.00 31.00 30805600 1.02
1994-04-29 30.00 30.50 29.75 30.00 23696400 0.99
1994-04-28 31.00 31.25 29.75 30.25 25118800 1.00
1994-04-26 31.50 31.50 31.00 31.25 41056400 1.03
1994-04-25 29.75 31.00 29.50 31.00 89810000 1.02
1994-04-22 31.25 32.00 28.50 29.75 174456800 0.98
1994-04-21 28.50 30.50 27.00 29.63 102634000 0.98
1994-04-20 29.25 30.00 28.00 28.25 70462000 0.93
1994-04-19 29.75 30.00 28.50 29.00 41563200 0.96
1994-04-18 30.50 30.50 29.25 29.63 57573600 0.98
1994-04-15 31.25 31.50 30.00 30.25 47087600 1.00
1994-04-14 30.50 31.75 30.00 31.50 55498800 1.04
1994-04-13 32.25 32.50 31.25 31.75 58284800 1.05
1994-04-12 33.37 33.37 31.75 32.00 34207600 1.05
1994-04-11 33.50 33.50 32.50 33.50 26706400 1.10
1994-04-08 33.75 34.00 33.25 33.50 44212000 1.10
1994-04-07 33.50 33.75 32.75 33.37 19342400 1.10
1994-04-06 34.00 34.00 32.75 33.50 32272800 1.10
1994-04-05 33.75 34.25 33.50 33.50 24474800 1.10
1994-04-04 32.25 33.25 31.75 33.25 42075600 1.10
1994-03-31 32.50 33.50 31.50 33.25 52264800 1.10
1994-03-30 32.50 33.25 31.75 32.50 42456400 1.07
1994-03-29 33.25 33.75 32.25 32.75 53379200 1.08
1994-03-28 33.00 34.00 32.75 33.25 70644000 1.10
1994-03-25 34.75 34.75 32.75 32.75 85909600 1.08
1994-03-24 35.12 35.25 34.00 34.63 47023200 1.14
1994-03-23 35.25 35.50 34.25 35.12 54171600 1.16
1994-03-22 35.25 35.50 34.50 35.00 60706800 1.15
1994-03-21 36.38 36.50 35.25 35.50 61628000 1.17
1994-03-18 36.75 36.75 35.75 36.38 55918800 1.20
1994-03-17 36.75 37.00 36.25 36.50 39057200 1.20
1994-03-16 37.50 37.75 36.50 36.75 36792000 1.21
1994-03-15 38.25 38.25 37.25 37.62 51136400 1.24
1994-03-14 38.50 38.50 37.75 38.13 110426400 1.26
1994-03-11 37.00 37.75 36.75 37.25 40460000 1.23
1994-03-10 37.25 37.62 36.75 37.25 35940800 1.23
1994-03-09 36.63 37.50 36.00 37.50 62134800 1.24
1994-03-08 38.00 38.00 36.75 37.00 46513600 1.22
1994-03-07 37.00 38.13 36.75 37.88 77599200 1.25
1994-03-04 36.00 37.50 35.75 36.75 56711200 1.21
1994-03-03 35.75 36.25 35.50 35.75 47118400 1.18
1994-03-02 35.25 36.25 34.75 35.62 73536400 1.17
1994-03-01 36.75 36.75 35.75 36.25 52967600 1.19
1994-02-28 36.25 37.00 36.00 36.50 30956800 1.20
1994-02-25 37.00 37.25 35.50 36.00 59206000 1.19
1994-02-24 37.00 37.25 36.25 36.63 49464800 1.21
1994-02-23 37.25 38.25 37.00 37.25 65133600 1.23
1994-02-22 36.25 37.50 35.75 37.25 53642400 1.23
1994-02-18 36.50 37.00 36.25 36.25 37268000 1.19
1994-02-17 37.25 37.88 36.25 37.00 36288000 1.22
1994-02-16 37.50 37.50 36.75 36.75 30506000 1.21
1994-02-15 36.75 37.50 36.25 37.12 32443600 1.22
1994-02-14 37.00 38.00 36.75 37.00 61387200 1.22
1994-02-11 36.25 37.50 36.25 37.00 41062000 1.22
1994-02-10 36.25 37.50 36.00 36.50 75507600 1.20
1994-02-09 35.75 36.50 35.25 36.25 46746000 1.19
1994-02-08 36.00 36.50 35.25 35.75 71346800 1.18
1994-02-07 33.50 37.12 33.50 36.50 181361600 1.20
1994-02-04 33.50 35.00 33.25 33.50 88502400 1.10
1994-02-03 33.00 33.62 32.50 33.50 34498800 1.10
1994-02-02 33.25 33.25 32.50 33.00 36612800 1.08
1994-02-01 33.00 33.50 32.25 33.25 39180400 1.09
1994-01-31 33.50 33.75 32.75 32.75 59595200 1.08
1994-01-28 34.25 34.75 33.75 34.00 34109600 1.12
1994-01-27 33.50 34.25 33.00 34.12 33062400 1.12
1994-01-26 33.75 34.00 33.25 33.50 41451200 1.10
1994-01-25 34.75 35.00 33.25 33.87 110583200 1.11
1994-01-24 33.25 35.25 33.25 35.00 173037200 1.15
1994-01-21 33.25 33.50 32.25 33.37 245033600 1.10
1994-01-20 29.50 30.75 29.50 29.87 67020800 0.98
1994-01-19 29.25 29.75 28.75 29.25 70397600 0.96
1994-01-18 30.25 30.25 29.00 29.38 90700400 0.96
1994-01-17 31.00 31.50 30.00 30.37 36428000 1.00
1994-01-14 30.75 31.75 30.50 31.00 53628400 1.02
1994-01-13 30.00 30.75 29.75 30.62 132899200 1.01
1994-01-12 32.25 32.25 30.50 30.50 109779600 1.00
1994-01-11 33.50 33.75 31.75 31.87 88849600 1.05
1994-01-10 33.00 33.87 32.75 33.62 50397200 1.10
1994-01-07 32.00 33.25 31.25 33.13 74698400 1.09
1994-01-06 33.75 34.00 32.50 32.75 91627200 1.08
1994-01-05 31.75 33.87 31.75 33.75 153034000 1.11
1994-01-04 30.25 31.50 30.00 31.50 71293600 1.03
1994-01-03 29.50 30.00 29.00 29.87 45382400 0.98
1993-12-31 29.75 30.25 29.25 29.25 40241600 0.96
1993-12-30 28.50 30.25 28.50 29.75 78638000 0.98
1993-12-29 29.25 29.25 28.50 28.50 26838000 0.94
1993-12-28 28.75 29.50 28.50 29.13 39874800 0.96
1993-12-27 27.75 28.75 27.25 28.50 39984000 0.94
1993-12-23 27.25 27.25 26.50 27.25 56739200 0.89
1993-12-22 27.25 28.50 27.00 28.00 45343200 0.92
1993-12-21 28.50 28.75 27.25 27.50 62781600 0.90
1993-12-20 29.25 29.75 28.25 28.50 47258400 0.94
1993-12-17 29.50 29.75 29.13 29.50 36288000 0.97
1993-12-16 29.50 29.75 29.00 29.38 31592400 0.96
1993-12-15 29.00 29.75 29.00 29.75 30970800 0.98
1993-12-14 29.25 29.75 29.00 29.13 73416000 0.96
1993-12-13 28.25 29.50 27.75 29.50 61082000 0.97
1993-12-10 30.25 30.50 27.75 28.25 124314400 0.93
1993-12-09 31.75 32.00 29.75 30.00 45690400 0.99
1993-12-08 32.00 32.25 31.50 31.87 9898000 1.05
1993-12-07 32.00 32.25 31.50 32.25 15962800 1.06
1993-12-06 31.50 32.50 31.25 32.25 39244800 1.06
1993-12-03 31.75 32.00 31.00 31.50 30116800 1.03
1993-12-02 31.75 32.00 31.00 31.75 25163600 1.04
1993-12-01 32.00 32.25 31.25 31.50 27804000 1.03
1993-11-30 31.75 32.63 31.50 31.50 28165200 1.03
1993-11-29 32.25 32.50 31.50 31.75 24178000 1.04
1993-11-26 32.75 33.00 32.25 32.63 10861200 1.07
1993-11-24 32.75 33.50 32.63 33.00 22610000 1.08
1993-11-23 32.50 33.00 31.25 33.00 46541600 1.08
1993-11-22 32.75 33.00 32.25 32.50 37651600 1.07
1993-11-19 33.00 33.50 32.50 33.00 30741200 1.08
1993-11-18 33.50 33.75 33.00 33.50 28602000 1.10
1993-11-17 34.00 35.00 32.75 33.50 75656000 1.10
1993-11-16 32.00 34.25 31.75 34.00 75770800 1.11
1993-11-15 31.50 32.75 31.50 32.00 39275600 1.05
1993-11-12 31.50 32.00 30.50 31.75 35915600 1.04
1993-11-11 30.75 32.00 30.50 31.38 35607600 1.03
1993-11-10 30.25 30.75 30.00 30.75 19244400 1.01
1993-11-09 31.00 31.25 29.75 30.12 42812000 0.99
1993-11-08 32.00 32.12 30.50 30.75 41748000 1.01
1993-11-05 31.87 32.25 30.75 31.87 94508400 1.04
1993-11-04 31.50 32.25 30.75 32.25 46342800 1.06
1993-11-03 33.00 33.00 31.00 31.62 44240000 1.03
1993-11-02 31.25 33.00 31.00 32.75 56061600 1.07
1993-11-01 30.75 31.50 30.25 31.50 26493600 1.03
1993-10-29 31.00 31.75 30.50 30.75 34216000 1.01
1993-10-28 31.75 32.25 31.00 31.00 61115600 1.01
1993-10-27 30.00 32.25 29.75 31.75 114766400 1.04
1993-10-26 29.75 30.00 29.00 29.75 55619200 0.97
1993-10-25 30.25 30.50 29.63 30.00 54782000 0.98
1993-10-22 30.50 31.50 29.75 30.25 99019200 0.99
1993-10-21 27.50 31.25 27.25 30.25 156777600 0.99
1993-10-20 28.00 28.25 27.25 27.75 34602400 0.91
1993-10-19 28.25 28.50 27.25 27.75 53393200 0.91
1993-10-18 28.00 28.75 27.75 28.37 83249600 0.93
1993-10-15 27.75 28.50 26.75 28.25 238812000 0.92
1993-10-14 24.00 24.50 23.50 23.75 40171600 0.78
1993-10-13 24.25 24.25 23.50 24.00 44251200 0.79
1993-10-12 24.00 25.00 23.75 24.00 76585600 0.79
1993-10-11 22.75 24.00 22.75 23.75 40286400 0.78
1993-10-08 23.25 23.25 22.25 22.63 34851600 0.74
1993-10-07 23.50 23.75 22.75 23.00 33726000 0.75
1993-10-06 23.75 24.00 23.37 23.62 43820000 0.77
1993-10-05 23.00 24.00 23.00 23.50 44077600 0.77
1993-10-04 22.63 23.00 22.00 22.75 48210400 0.74
1993-10-01 22.75 23.00 22.50 22.75 83997200 0.74
1993-09-30 24.00 24.00 23.00 23.37 68726000 0.76
1993-09-29 24.25 24.87 23.75 23.88 59186400 0.78
1993-09-28 24.75 25.00 24.25 24.75 23637600 0.81
1993-09-27 25.00 25.25 24.25 24.75 28294000 0.81
1993-09-24 25.00 25.25 24.50 25.00 19143600 0.82
1993-09-23 25.50 25.50 24.50 24.75 32737600 0.81
1993-09-22 24.25 25.50 24.25 25.50 27622000 0.83
1993-09-21 24.75 25.25 23.88 24.50 36624000 0.80
1993-09-20 25.25 25.50 24.75 24.87 27759200 0.81
1993-09-17 24.38 25.50 24.25 25.25 43008000 0.83
1993-09-16 24.25 25.00 24.25 24.75 21490000 0.81
1993-09-15 24.50 25.00 23.50 24.50 64430800 0.80
1993-09-14 24.25 25.00 24.00 24.25 69160000 0.79
1993-09-13 26.25 26.50 24.75 25.25 63946400 0.83
1993-09-10 26.25 26.25 25.38 26.25 33622400 0.86
1993-09-09 26.75 27.00 26.00 26.00 37382800 0.85
1993-09-08 26.25 27.00 26.00 26.75 56658000 0.88
1993-09-07 26.00 27.00 25.75 26.25 35884800 0.86
1993-09-03 26.00 26.00 25.25 25.75 40734400 0.84
1993-09-02 26.00 26.25 25.25 25.75 70565600 0.84
1993-09-01 26.50 26.75 25.75 26.13 56392000 0.85
1993-08-31 26.50 26.75 26.00 26.50 31967600 0.87
1993-08-30 26.50 26.50 25.88 26.00 68434800 0.85
1993-08-27 27.00 27.00 26.25 26.50 46642400 0.87
1993-08-26 27.25 27.25 26.50 26.87 44035600 0.88
1993-08-25 28.00 28.25 26.75 27.25 36442000 0.89
1993-08-24 28.25 28.75 27.75 28.00 25314800 0.92
1993-08-23 28.00 28.75 27.50 28.37 22794800 0.93
1993-08-20 27.75 28.00 27.00 28.00 24984400 0.92
1993-08-19 28.75 28.75 27.50 27.50 38032400 0.90
1993-08-18 29.00 29.75 28.25 28.50 47180000 0.93
1993-08-17 27.75 28.50 27.25 28.37 27045200 0.93
1993-08-16 27.50 28.00 27.25 27.50 25611600 0.90
1993-08-13 26.50 27.75 26.25 27.38 34703200 0.89
1993-08-12 27.50 27.75 26.00 26.50 84543200 0.86
1993-08-11 28.50 28.50 27.00 27.50 41742400 0.90
1993-08-10 29.50 29.75 28.25 28.50 38194800 0.93
1993-08-09 29.25 30.25 29.00 29.75 40353600 0.97
1993-08-06 29.25 30.25 29.25 29.25 31480400 0.95
1993-08-05 30.75 30.75 29.00 29.50 52343200 0.96
1993-08-04 29.25 30.50 29.00 30.25 60748800 0.99
1993-08-03 29.00 29.25 28.75 29.00 44119600 0.94
1993-08-02 28.25 29.25 28.00 28.50 54076400 0.93
1993-07-30 27.50 28.25 27.00 27.75 53611600 0.90
1993-07-29 27.00 27.50 26.75 27.25 30343600 0.89
1993-07-28 26.25 27.00 26.25 26.87 22948800 0.88
1993-07-27 26.75 27.50 26.25 26.50 49652400 0.86
1993-07-26 26.75 27.50 26.00 26.87 38206000 0.88
1993-07-23 27.00 27.50 26.00 26.25 58444400 0.86
1993-07-22 26.00 27.00 25.75 26.50 52794000 0.86
1993-07-21 26.00 26.75 25.50 26.25 113976800 0.86
1993-07-20 26.25 27.75 25.75 26.87 132977600 0.88
1993-07-19 28.00 28.75 25.50 25.63 201558000 0.83
1993-07-16 28.50 29.63 26.50 27.50 530149200 0.90
1993-07-15 37.25 37.75 35.25 35.75 84509600 1.16
1993-07-14 36.75 37.50 35.75 37.25 61574800 1.21
1993-07-13 38.75 38.75 37.00 37.25 39527600 1.21
1993-07-12 36.75 38.13 36.25 38.00 43470000 1.24
1993-07-09 37.00 37.25 36.50 36.75 39219600 1.20
1993-07-08 36.50 37.50 36.25 36.50 34742400 1.19
1993-07-07 37.50 37.88 36.25 36.50 56758800 1.19
1993-07-06 38.25 39.00 37.50 37.75 38813600 1.23
1993-07-02 38.25 38.75 37.75 38.50 47908000 1.25
1993-07-01 39.00 39.75 38.00 38.00 54541200 1.24
1993-06-30 38.75 39.75 38.50 39.50 50064000 1.29
1993-06-29 40.25 40.25 38.50 39.00 73567200 1.27
1993-06-28 40.50 40.50 38.75 40.13 88404400 1.31
1993-06-25 40.37 40.75 39.50 40.00 64290800 1.30
1993-06-24 40.50 41.75 40.00 41.75 55708800 1.36
1993-06-23 41.75 41.75 40.00 40.50 45180800 1.32
1993-06-22 40.87 42.00 39.75 41.38 84095200 1.35
1993-06-21 40.50 40.50 39.50 39.63 68395600 1.29
1993-06-18 41.63 42.12 39.75 41.00 77823200 1.34
1993-06-17 42.50 42.50 40.50 41.25 102359600 1.34
1993-06-16 42.25 43.25 41.50 42.25 88270000 1.38
1993-06-15 45.25 45.25 41.88 42.00 112081200 1.37
1993-06-14 44.00 44.75 43.50 44.62 62372800 1.45
1993-06-11 45.00 45.25 43.38 43.75 60580800 1.43
1993-06-10 43.50 44.75 42.75 44.50 138426400 1.45
1993-06-09 45.00 45.62 44.00 44.25 294604800 1.44
1993-06-08 48.75 50.00 48.00 49.50 155274000 1.61
1993-06-07 54.50 54.75 50.38 50.75 120576400 1.65
1993-06-04 55.75 56.25 54.50 54.87 53421200 1.79
1993-06-03 57.00 57.25 56.00 56.37 39214000 1.84
1993-06-02 56.75 58.25 56.00 57.00 50120000 1.86
1993-06-01 56.50 57.75 56.50 57.00 33768000 1.86
1993-05-28 57.00 57.50 56.25 56.62 45987200 1.84
1993-05-27 57.75 58.50 57.25 57.50 49322000 1.87
1993-05-26 56.00 57.75 55.38 57.75 30391200 1.88
1993-05-25 56.75 57.50 55.75 56.37 45180800 1.83
1993-05-24 56.75 58.75 56.75 57.63 37578800 1.87
1993-05-21 58.75 59.13 56.75 57.50 37049600 1.87
1993-05-20 57.25 59.00 57.25 58.75 72632000 1.91
1993-05-19 54.75 57.50 54.50 57.25 43192800 1.86
1993-05-18 55.50 56.25 55.00 55.50 40868800 1.80
1993-05-17 55.50 56.00 55.00 55.75 17410400 1.81
1993-05-14 55.25 56.00 55.00 55.50 29352400 1.80
1993-05-13 53.50 55.75 53.50 55.50 90431600 1.80
1993-05-12 54.25 54.75 53.00 53.25 26306000 1.73
1993-05-11 55.00 55.25 54.00 54.50 39594800 1.77
1993-05-10 55.00 55.88 55.00 55.00 34482000 1.79
1993-05-07 53.50 54.75 53.50 54.75 20473600 1.78
1993-05-06 54.50 54.75 53.50 53.75 17614800 1.75
1993-05-05 53.00 55.50 53.00 54.50 63266000 1.77
1993-05-04 52.25 54.25 52.00 53.38 42705600 1.74
1993-05-03 51.25 52.00 51.00 51.88 16296000 1.69
1993-04-30 50.75 52.50 50.75 51.25 33084800 1.67
1993-04-29 51.50 51.75 50.13 50.75 20610800 1.65
1993-04-28 49.75 52.00 49.75 51.37 40810000 1.67
1993-04-27 48.75 50.25 48.75 50.25 32418400 1.63
1993-04-26 49.25 49.75 48.50 49.00 25701200 1.59
1993-04-23 49.75 50.25 48.75 49.25 33535600 1.60
1993-04-22 49.25 50.50 49.00 50.00 39418400 1.63
1993-04-21 50.25 50.75 49.25 49.62 51318400 1.61
1993-04-20 48.75 50.25 48.25 50.00 60012400 1.63
1993-04-19 48.50 49.50 48.25 48.50 56966000 1.58
1993-04-16 48.25 48.75 47.37 48.12 171698800 1.56
1993-04-15 48.25 48.25 46.75 47.25 54675600 1.54
1993-04-14 48.25 48.75 47.62 48.75 42515200 1.59
1993-04-13 50.50 51.25 48.25 48.50 41120800 1.58
1993-04-12 49.50 51.00 49.50 50.00 23262400 1.63
1993-04-08 50.00 50.50 49.00 49.75 40857600 1.62
1993-04-07 49.00 50.75 48.50 50.50 40712000 1.64
1993-04-06 50.00 50.25 48.75 48.75 42092400 1.59
1993-04-05 50.00 50.50 49.50 50.00 37293200 1.63
1993-04-02 50.50 51.25 49.50 50.13 63448000 1.63
1993-04-01 51.25 52.00 51.00 51.75 27050800 1.68
1993-03-31 52.50 52.75 51.25 51.50 55759200 1.67
1993-03-30 51.12 52.25 50.25 52.25 66012800 1.70
1993-03-29 52.25 52.50 50.75 51.00 65427600 1.66
1993-03-26 54.75 54.75 52.50 53.25 37940000 1.73
1993-03-25 53.75 54.75 53.50 54.75 42761600 1.78
1993-03-24 52.75 54.25 52.50 53.75 35767200 1.75
1993-03-23 53.25 54.00 52.62 52.75 25634000 1.72
1993-03-22 53.50 53.88 52.75 53.25 41300000 1.73
1993-03-19 55.00 55.25 53.50 53.75 38525200 1.75
1993-03-18 55.00 55.63 54.50 54.50 26546800 1.77
1993-03-17 56.50 57.00 55.00 55.12 44055200 1.79
1993-03-16 57.25 57.75 56.50 56.50 25320400 1.84
1993-03-15 56.00 57.25 55.38 57.00 34008800 1.85
1993-03-12 56.75 56.75 55.50 56.25 31673600 1.83
1993-03-11 57.00 57.25 56.25 56.88 36153600 1.85
1993-03-10 56.75 57.25 56.00 56.75 33124000 1.85
1993-03-09 56.50 57.50 56.50 56.75 38707200 1.85
1993-03-08 55.00 56.75 55.00 56.50 44251200 1.84
1993-03-05 54.75 55.75 54.75 55.00 27904800 1.79
1993-03-04 54.50 55.25 53.50 55.00 47084800 1.79
1993-03-03 54.00 55.00 53.25 54.62 50674400 1.78
1993-03-02 53.00 54.50 53.00 54.25 36923600 1.76
1993-03-01 53.00 53.50 52.75 53.25 29825600 1.73
1993-02-26 54.25 54.25 52.25 53.00 73721200 1.72
1993-02-25 53.25 54.75 53.25 54.75 41806800 1.78
1993-02-24 52.13 53.88 52.13 53.63 71640800 1.74
1993-02-23 55.00 55.25 54.00 54.25 48518400 1.76
1993-02-22 55.00 56.00 54.75 55.12 24690400 1.79
1993-02-19 55.25 55.50 54.75 55.00 44450000 1.79
1993-02-18 55.00 55.25 53.50 55.00 70030800 1.79
1993-02-17 53.25 54.00 52.00 53.88 62395200 1.75
1993-02-16 53.50 53.50 51.50 53.00 101934000 1.72
1993-02-12 55.00 55.50 53.75 53.88 68849200 1.75
1993-02-11 55.75 56.25 55.00 55.12 42067200 1.79
1993-02-10 57.00 57.25 55.00 55.75 67071200 1.81
1993-02-09 57.00 57.38 56.50 56.88 59665200 1.85
1993-02-08 57.00 57.50 55.50 56.50 70268800 1.83
1993-02-05 59.25 59.50 56.25 57.25 91904400 1.86
1993-02-04 60.00 60.25 59.00 59.50 52038000 1.93
1993-02-03 61.00 61.00 58.50 60.00 66046400 1.95
1993-02-02 60.75 61.50 60.25 60.25 45584000 1.95
1993-02-01 59.25 61.25 59.25 61.25 60138400 1.99
1993-01-29 60.25 61.25 59.00 59.50 66525200 1.93
1993-01-28 60.00 60.25 59.25 59.87 46009600 1.94
1993-01-27 61.00 61.75 58.75 60.25 56655200 1.95
1993-01-26 60.50 62.00 60.50 60.75 71405600 1.97
1993-01-25 59.25 60.50 59.25 60.00 50568000 1.95
1993-01-22 60.25 60.25 59.00 59.50 36736000 1.93
1993-01-21 59.75 60.25 58.75 60.00 46104800 1.95
1993-01-20 59.75 60.25 59.50 60.00 39684400 1.95
1993-01-19 59.75 60.50 59.25 59.75 68510400 1.94
1993-01-18 59.50 60.00 58.00 59.50 83409200 1.93
1993-01-15 61.00 62.25 60.00 60.25 225657600 1.95
1993-01-14 64.00 65.25 63.75 65.00 91952000 2.11
1993-01-13 61.50 64.00 61.25 63.50 49910000 2.06
1993-01-12 62.75 63.75 61.50 61.50 86539600 2.00
1993-01-11 62.00 64.38 61.75 64.13 68432000 2.08
1993-01-08 60.75 63.00 59.75 62.25 80234000 2.02
1993-01-07 61.75 62.50 60.63 61.00 68034400 1.98
1993-01-06 60.75 62.00 60.50 61.75 70350000 2.00
1993-01-05 58.00 59.25 57.25 59.25 46564000 1.92
1993-01-04 59.50 60.00 57.75 58.25 32284000 1.89
1992-12-31 58.75 60.00 58.75 59.75 23058000 1.94
1992-12-30 59.75 59.75 58.75 58.75 25146800 1.91
1992-12-29 59.50 60.75 59.50 59.62 29069600 1.93
1992-12-28 59.25 59.75 59.25 59.50 17612000 1.93
1992-12-24 60.00 60.00 59.00 59.00 11491200 1.91
1992-12-23 60.25 60.50 59.25 59.75 28084000 1.94
1992-12-22 59.75 61.25 59.75 60.63 70042000 1.97
1992-12-21 58.25 60.00 58.00 59.62 64016400 1.93
1992-12-18 57.50 59.25 57.25 58.25 58864400 1.89
1992-12-17 55.25 57.50 55.25 56.88 58466800 1.85
1992-12-16 56.25 57.00 54.50 55.00 56481600 1.78
1992-12-15 56.75 57.00 55.50 56.37 45634400 1.83
1992-12-14 57.50 57.75 56.75 57.25 27627600 1.86
1992-12-11 57.25 58.25 57.25 57.50 30046800 1.87
1992-12-10 57.25 57.63 56.50 57.25 35047600 1.86
1992-12-09 57.75 58.00 57.25 57.63 39852400 1.87
1992-12-08 57.75 58.75 57.75 58.12 49159600 1.89
1992-12-07 56.75 57.75 56.75 57.75 36055600 1.87
1992-12-04 57.25 57.50 56.50 56.88 23945600 1.85
1992-12-03 56.50 57.63 56.12 57.50 46897200 1.87
1992-12-02 58.25 58.50 57.00 57.25 24444000 1.86
1992-12-01 57.25 59.00 56.75 58.25 32536000 1.89
1992-11-30 56.25 57.50 55.63 57.50 40126800 1.87
1992-11-27 56.50 57.25 56.25 56.50 11799200 1.83
1992-11-25 57.00 57.25 56.00 56.50 29335600 1.83
1992-11-24 57.00 57.50 56.50 57.50 39205600 1.86
1992-11-23 56.50 57.00 56.25 56.75 38180800 1.84
1992-11-20 58.50 58.75 57.00 57.50 38872400 1.86
1992-11-19 57.75 59.50 57.75 58.25 60135600 1.89
1992-11-18 56.00 58.25 55.50 57.75 76202000 1.87
1992-11-17 57.25 57.50 54.87 55.25 42201600 1.79
1992-11-16 56.25 57.75 56.00 57.38 16886800 1.86
1992-11-13 57.00 57.25 56.00 56.25 21187600 1.82
1992-11-12 57.00 57.50 56.37 56.88 26899600 1.84
1992-11-11 56.50 58.25 56.25 56.75 35106400 1.84
1992-11-10 55.00 56.50 54.75 56.25 30556400 1.82
1992-11-09 56.00 56.00 54.75 55.25 28232400 1.79
1992-11-06 54.75 56.50 54.75 55.75 65993200 1.80
1992-11-05 52.50 55.00 52.50 55.00 74513600 1.78
1992-11-04 52.00 52.75 52.00 52.50 35490000 1.70
1992-11-03 52.50 52.50 51.50 52.00 28187600 1.68
1992-11-02 52.50 52.75 51.75 52.25 42523600 1.69
1992-10-30 53.50 53.50 52.00 52.50 32457600 1.70
1992-10-29 52.25 54.00 51.50 53.25 53474400 1.72
1992-10-28 51.25 52.75 50.75 52.25 49148400 1.69
1992-10-27 51.50 52.50 51.00 51.50 52990000 1.67
1992-10-26 48.75 51.50 48.50 51.50 62672400 1.67
1992-10-23 49.25 49.50 48.25 48.75 22856400 1.58
1992-10-22 48.50 49.25 48.25 48.75 21117600 1.58
1992-10-21 49.25 49.50 48.00 48.50 28562800 1.57
1992-10-20 49.00 50.00 48.50 49.12 71811600 1.59
1992-10-19 49.00 49.25 48.50 49.00 49011200 1.59
1992-10-16 46.75 49.50 46.50 49.00 112837200 1.59
1992-10-15 45.75 46.00 45.25 45.50 18855200 1.47
1992-10-14 45.25 46.25 45.00 46.00 23931600 1.49
1992-10-13 44.75 46.00 44.00 45.38 36794800 1.47
1992-10-12 43.25 44.25 43.25 44.00 17908800 1.42
1992-10-09 43.50 44.00 43.00 43.38 14686000 1.40
1992-10-08 44.00 44.25 43.00 43.50 31743600 1.41
1992-10-07 45.00 45.25 43.50 43.75 28327600 1.42
1992-10-06 43.75 45.00 42.75 44.75 28361200 1.45
1992-10-05 43.25 43.75 41.50 43.50 66239600 1.41
1992-10-02 44.50 44.75 43.00 43.75 28386400 1.42
1992-10-01 44.75 45.13 44.25 44.25 30682400 1.43
1992-09-30 45.00 45.50 44.50 45.13 25012400 1.46
1992-09-29 44.50 45.50 44.00 44.88 39317600 1.45
1992-09-28 45.00 45.00 43.75 44.75 37380000 1.45
1992-09-25 46.25 46.50 45.25 45.50 34367200 1.47
1992-09-24 47.25 47.75 46.25 46.25 31413200 1.50
1992-09-23 46.00 47.50 45.50 47.50 30993200 1.54
1992-09-22 46.75 46.75 45.25 45.75 27885200 1.48
1992-09-21 46.75 47.75 46.25 46.50 22419600 1.51
1992-09-18 45.75 46.88 45.25 46.50 28901600 1.51
1992-09-17 47.25 47.25 45.38 46.00 43108800 1.49
1992-09-16 47.75 48.25 46.50 47.00 44679600 1.52
1992-09-15 49.25 49.25 47.75 48.25 54630800 1.56
1992-09-14 49.00 50.00 48.50 49.50 53670400 1.60
1992-09-11 49.00 49.25 47.50 47.62 44970800 1.54
1992-09-10 48.00 49.50 47.50 49.25 57044400 1.59
1992-09-09 48.00 49.25 47.75 49.00 39300800 1.59
1992-09-08 46.75 48.00 46.50 47.75 17500000 1.55
1992-09-04 48.25 48.25 46.75 47.25 15808800 1.53
1992-09-03 49.00 49.25 47.75 47.75 52964800 1.55
1992-09-02 46.50 48.75 46.50 48.50 47474000 1.57
1992-09-01 46.25 46.50 45.75 46.50 15072400 1.51
1992-08-31 45.00 46.25 44.75 46.00 30279200 1.49
1992-08-28 44.25 45.25 44.00 45.00 15310400 1.46
1992-08-27 44.75 45.13 44.25 44.50 20686400 1.44
1992-08-26 44.25 44.50 43.25 44.25 30265200 1.43
1992-08-25 43.25 44.50 43.25 44.37 33090400 1.44
1992-08-24 44.25 44.75 43.25 43.25 38043600 1.40
1992-08-21 44.75 45.25 44.00 44.62 27367200 1.44
1992-08-20 44.75 45.00 44.25 44.75 27227200 1.45
1992-08-19 44.62 45.25 44.50 44.50 42635600 1.44
1992-08-18 44.50 45.25 44.50 44.75 28078400 1.45
1992-08-17 44.25 44.75 43.75 44.75 32177600 1.45
1992-08-14 45.00 45.25 44.50 44.75 34025600 1.44
1992-08-13 44.50 45.50 44.25 44.75 42747600 1.44
1992-08-12 43.75 44.25 43.25 44.12 30346400 1.42
1992-08-11 44.50 44.50 43.00 43.50 30326800 1.40
1992-08-10 43.25 44.50 43.00 44.12 22862000 1.42
1992-08-07 42.00 43.75 41.50 43.38 54790400 1.40
1992-08-06 44.25 44.50 42.75 44.00 64492400 1.42
1992-08-05 45.50 45.50 44.50 44.75 34815200 1.44
1992-08-04 45.00 45.75 44.75 45.50 29929200 1.47
1992-08-03 46.75 47.25 45.50 45.75 17136000 1.48
1992-07-31 47.25 47.50 46.75 46.75 22677200 1.51
1992-07-30 47.25 47.50 46.75 47.25 34473600 1.53
1992-07-29 46.63 47.75 46.50 47.25 62692000 1.53
1992-07-28 45.50 46.50 45.25 46.50 33560800 1.50
1992-07-27 45.75 46.50 45.25 45.25 599200 1.46
1992-07-24 44.50 46.25 44.00 45.87 33742800 1.48
1992-07-23 44.50 44.75 43.75 44.75 42879200 1.44
1992-07-22 45.25 45.50 44.00 44.25 40493600 1.43
1992-07-21 45.50 46.25 45.00 45.75 32986800 1.48
1992-07-20 44.75 45.25 44.00 44.75 48031200 1.44
1992-07-17 45.00 46.00 44.62 45.00 105910000 1.45
1992-07-16 47.75 49.00 47.25 48.75 34949600 1.57
1992-07-15 47.50 49.00 47.25 48.00 43615600 1.55
1992-07-14 47.00 48.00 47.00 47.50 31497200 1.53
1992-07-13 45.75 47.13 45.25 47.00 31390800 1.52
1992-07-10 46.00 46.25 44.88 45.75 35949200 1.48
1992-07-09 46.00 46.50 45.75 45.87 41448400 1.48
1992-07-08 44.00 45.75 44.00 45.75 48988800 1.48
1992-07-07 46.25 46.25 43.50 44.25 51772000 1.43
1992-07-06 46.50 46.75 45.50 46.25 30500400 1.49
1992-07-02 49.00 49.00 45.75 46.25 64162000 1.49
1992-07-01 48.00 49.50 47.75 49.00 35882000 1.58
1992-06-30 46.75 48.25 46.50 48.00 48336400 1.55
1992-06-29 45.75 47.13 45.25 46.75 47107200 1.51
1992-06-26 45.75 46.00 44.50 45.25 27591200 1.46
1992-06-25 46.50 46.50 45.25 45.62 40152000 1.47
1992-06-24 45.50 46.00 45.25 46.00 52766000 1.49
1992-06-23 45.00 45.50 44.50 45.25 77887600 1.46
1992-06-22 44.00 44.75 42.75 44.25 97484800 1.43
1992-06-19 46.00 46.00 43.75 44.75 106859200 1.44
1992-06-18 47.50 49.00 44.75 45.25 108430000 1.46
1992-06-17 49.00 49.25 47.00 47.50 76062000 1.53
1992-06-16 51.75 52.00 48.75 49.25 91338800 1.59
1992-06-15 54.00 54.00 52.50 52.62 47297600 1.70
1992-06-12 54.50 55.00 54.25 54.62 24127600 1.76
1992-06-11 53.75 54.25 53.50 53.88 35128800 1.74
1992-06-10 54.00 54.75 53.50 53.75 31651200 1.74
1992-06-09 54.25 54.25 53.50 54.00 25320400 1.74
1992-06-08 55.00 55.00 54.00 54.25 26084800 1.75
1992-06-05 54.75 55.25 54.25 54.87 28182000 1.77
1992-06-04 54.25 54.75 53.50 54.50 45038000 1.76
1992-06-03 56.50 56.50 54.00 54.13 75143600 1.75
1992-06-02 57.50 57.50 56.25 56.50 38920000 1.82
1992-06-01 57.25 59.50 56.00 57.50 62011600 1.86
1992-05-29 59.75 60.63 59.50 59.75 44562000 1.93
1992-05-28 60.00 60.25 59.00 59.50 31810800 1.92
1992-05-27 59.25 60.25 59.00 60.25 38522400 1.94
1992-05-26 59.50 59.75 58.75 59.25 23903600 1.91
1992-05-22 59.00 59.75 59.00 59.50 11617200 1.92
1992-05-21 60.25 60.25 58.75 59.13 34423200 1.91
1992-05-20 59.75 60.25 59.25 60.00 43302000 1.93
1992-05-19 60.75 60.75 59.00 59.38 32919600 1.91
1992-05-18 61.50 61.50 60.00 60.38 32272800 1.95
1992-05-15 61.00 61.25 60.50 60.63 30326800 1.95
1992-05-14 62.75 63.00 60.25 61.37 39230800 1.98
1992-05-13 62.50 63.25 62.25 62.75 24368400 2.02
1992-05-12 62.25 63.00 61.75 62.25 19261200 2.01
1992-05-11 62.00 62.75 61.50 62.25 22724800 2.01
1992-05-08 61.50 62.88 61.00 62.00 49674800 2.00
1992-05-07 61.50 62.25 60.50 60.75 43089200 1.96
1992-05-06 60.75 62.12 60.50 61.75 44497600 1.99
1992-05-05 60.50 60.63 59.50 60.50 45021200 1.95
1992-05-04 59.50 61.25 59.25 60.50 30808400 1.95
1992-05-01 60.00 60.75 58.25 59.25 33594400 1.91
1992-04-30 57.25 60.25 56.50 60.12 65066400 1.94
1992-04-29 54.25 57.00 54.25 57.00 49725200 1.84
1992-04-28 55.25 55.75 53.00 54.25 43531600 1.75
1992-04-27 56.00 56.25 55.00 55.75 35067200 1.80
1992-04-24 57.00 58.25 56.00 56.50 24570000 1.82
1992-04-23 57.50 58.25 56.00 57.00 45704400 1.84
1992-04-22 56.25 58.00 56.25 57.63 42882000 1.86
1992-04-21 57.00 57.25 56.00 56.25 45091200 1.81
1992-04-20 59.00 59.00 56.00 56.75 51511600 1.83
1992-04-16 60.25 60.75 58.50 59.00 64671600 1.90
1992-04-15 58.00 60.88 57.50 60.50 54339600 1.95
1992-04-14 57.75 59.25 57.25 58.75 36100400 1.89
1992-04-13 55.50 56.75 55.25 56.50 30707600 1.82
1992-04-10 57.25 57.50 55.00 55.50 68516000 1.79
1992-04-09 56.00 58.25 55.25 57.25 48034000 1.84
1992-04-08 57.00 57.00 54.75 55.88 91756000 1.80
1992-04-07 61.00 61.25 57.25 57.25 57554000 1.84
1992-04-06 59.00 61.00 59.00 60.75 25496800 1.96
1992-04-03 58.75 59.25 58.50 59.00 29114400 1.90
1992-04-02 59.00 59.50 58.37 58.75 33493600 1.89
1992-04-01 57.25 59.25 57.25 59.00 39914000 1.90
1992-03-31 58.25 59.75 58.00 58.25 53158000 1.88
1992-03-30 61.25 61.25 57.75 58.12 84758800 1.87
1992-03-27 63.88 64.00 60.50 61.00 66133200 1.97
1992-03-26 64.75 65.25 63.75 64.00 30755200 2.06
1992-03-25 65.00 65.00 64.25 64.50 30388400 2.08
1992-03-24 63.50 65.00 63.25 65.00 52354400 2.09
1992-03-23 63.00 63.75 63.00 63.00 12518800 2.03
1992-03-20 63.00 63.25 63.00 63.25 13540800 2.04
1992-03-19 63.75 63.75 62.75 63.00 29629600 2.03
1992-03-18 63.25 64.00 63.00 63.75 20258000 2.05
1992-03-17 63.50 63.75 62.75 62.88 21274400 2.03
1992-03-16 62.75 63.50 61.75 63.37 14072800 2.04
1992-03-13 63.25 63.75 62.00 63.12 19796000 2.03
1992-03-12 63.25 63.75 61.50 62.75 38225600 2.02
1992-03-11 63.75 64.25 63.00 63.25 32914000 2.04
1992-03-10 64.00 64.75 63.75 63.75 30674000 2.05
1992-03-09 63.75 64.25 63.50 63.75 27235600 2.05
1992-03-06 63.50 64.00 63.00 64.00 33572000 2.06
1992-03-05 64.50 65.50 63.00 63.50 59180800 2.05
1992-03-04 66.25 66.75 64.75 65.00 28842800 2.09
1992-03-03 67.75 68.00 66.25 66.38 24819200 2.14
1992-03-02 67.75 68.50 67.25 67.25 22313200 2.17
1992-02-28 68.50 69.00 67.00 67.50 22598800 2.18
1992-02-27 70.00 70.00 68.00 68.50 30542400 2.21
1992-02-26 68.25 70.00 68.25 69.88 57271200 2.25
1992-02-25 66.25 68.50 65.25 68.50 56803600 2.21
1992-02-24 66.25 66.50 65.75 66.13 42851200 2.13
1992-02-21 64.75 65.50 64.50 65.00 37895200 2.09
1992-02-20 62.50 64.75 62.25 64.63 32715200 2.08
1992-02-19 62.75 63.00 61.75 62.00 23917600 2.00
1992-02-18 64.25 64.50 62.75 62.75 17088400 2.02
1992-02-14 63.75 64.25 63.25 64.13 18146800 2.07
1992-02-13 65.25 65.25 63.75 64.25 19003600 2.07
1992-02-12 63.75 65.50 63.00 65.25 34490400 2.10
1992-02-11 63.00 63.75 62.25 62.88 30503200 2.02
1992-02-10 64.00 64.25 63.00 63.12 21610400 2.03
1992-02-07 64.25 64.75 62.75 64.00 36884400 2.06
1992-02-06 65.75 66.00 64.00 64.13 23284800 2.06
1992-02-05 66.25 66.75 65.12 66.13 40376000 2.13
1992-02-04 65.75 66.25 65.00 65.75 48232800 2.11
1992-02-03 64.75 66.25 64.50 65.75 39533200 2.11
1992-01-31 64.00 65.25 63.50 64.75 36139600 2.08
1992-01-30 63.50 63.75 62.75 63.75 21778400 2.05
1992-01-29 64.75 65.75 63.25 63.25 36139600 2.03
1992-01-28 64.75 65.37 63.00 65.25 43430800 2.10
1992-01-27 64.75 65.25 64.25 64.50 20862800 2.07
1992-01-24 64.50 65.75 64.00 64.63 44402400 2.08
1992-01-23 64.25 64.75 63.00 64.50 34588400 2.07
1992-01-22 61.50 63.75 61.25 63.50 45920000 2.04
1992-01-21 64.25 64.25 61.00 61.13 48521200 1.97
1992-01-20 64.50 65.25 64.00 64.00 52416000 2.06
1992-01-17 67.75 69.00 64.75 64.75 212088800 2.08
1992-01-16 63.75 64.25 62.50 62.75 73382400 2.02
1992-01-15 64.50 65.00 63.00 63.50 81435200 2.04
1992-01-14 62.25 64.75 62.25 64.50 68451600 2.07
1992-01-13 62.25 62.75 61.50 62.00 26964000 1.99
1992-01-10 61.50 62.50 61.00 62.25 49056000 2.00
1992-01-09 60.50 62.25 60.25 62.25 52127600 2.00
1992-01-08 58.50 61.25 58.50 60.50 58186800 1.95
1992-01-07 57.50 59.50 57.50 59.13 35366800 1.90
1992-01-06 58.75 59.00 57.75 58.00 28560000 1.87
1992-01-03 60.00 60.25 58.25 59.00 47563600 1.90
1992-01-02 55.75 59.75 55.50 59.50 58408000 1.91
1991-12-31 57.38 58.00 56.00 56.37 33507600 1.81
1991-12-30 55.00 57.25 55.00 56.75 45911600 1.83
1991-12-27 54.75 55.75 54.50 55.00 41935600 1.77
1991-12-26 52.75 55.00 52.25 54.87 33625200 1.76
1991-12-24 52.00 53.75 51.75 52.25 47140800 1.68
1991-12-23 50.50 51.75 50.00 51.50 25790800 1.66
1991-12-20 51.25 51.50 50.25 50.25 32046000 1.62
1991-12-19 51.25 51.75 50.75 50.75 28831600 1.63
1991-12-18 50.25 52.00 50.00 51.75 46650800 1.66
1991-12-17 50.50 51.00 50.25 50.50 24460800 1.62
1991-12-16 50.38 50.75 50.00 50.50 19297600 1.62
1991-12-13 49.75 50.75 49.75 50.38 23780400 1.62
1991-12-12 49.37 49.75 49.00 49.37 22937600 1.59
1991-12-11 49.25 49.75 48.50 49.00 21140000 1.58
1991-12-10 49.00 49.50 48.50 49.12 30654400 1.58
1991-12-09 49.00 50.00 48.75 49.12 24458000 1.58
1991-12-06 49.50 49.75 48.50 48.75 49246400 1.57
1991-12-05 50.50 51.00 49.25 50.00 24799600 1.61
1991-12-04 50.75 50.75 50.00 50.50 20137600 1.62
1991-12-03 52.00 52.00 50.25 50.50 25715200 1.62
1991-12-02 50.75 52.00 50.00 51.75 29724800 1.66
1991-11-29 50.50 51.50 50.50 50.75 8523200 1.63
1991-11-27 51.25 51.50 50.50 51.00 15808800 1.64
1991-11-26 51.50 52.00 50.00 51.50 34818000 1.66
1991-11-25 51.00 52.25 51.00 51.25 19608400 1.65
1991-11-22 51.00 51.75 50.25 51.25 24460800 1.65
1991-11-21 50.50 51.75 50.50 51.00 26703600 1.64
1991-11-20 51.25 52.00 50.25 50.50 42025200 1.62
1991-11-19 51.75 51.75 49.75 51.25 71372000 1.65
1991-11-18 50.00 52.50 50.00 52.13 59684800 1.68
1991-11-15 54.50 54.75 49.75 50.00 64237600 1.60
1991-11-14 54.25 55.25 54.00 54.75 47000800 1.76
1991-11-13 54.00 54.50 53.50 54.13 46480000 1.74
1991-11-12 54.25 54.75 53.75 54.50 41672400 1.75
1991-11-11 53.50 54.50 53.25 53.75 41235600 1.72
1991-11-08 51.25 53.75 51.00 53.25 93956800 1.71
1991-11-07 48.50 50.50 48.25 49.75 74183200 1.60
1991-11-06 49.00 49.25 47.50 48.00 59197600 1.54
1991-11-05 49.75 50.50 48.75 48.75 53900000 1.56
1991-11-04 50.75 50.75 48.50 49.75 48823600 1.60
1991-11-01 51.25 52.00 50.50 51.00 50316000 1.64
1991-10-31 50.75 51.75 50.00 51.50 57951600 1.65
1991-10-30 52.00 52.75 49.50 49.75 37060800 1.60
1991-10-29 51.50 52.00 50.75 51.75 25309200 1.66
1991-10-28 51.50 51.75 50.75 51.50 19465600 1.65
1991-10-25 51.75 52.25 50.75 51.25 26742800 1.64
1991-10-24 53.00 53.25 51.50 52.13 44475200 1.67
1991-10-23 55.00 55.25 52.75 53.12 42207200 1.70
1991-10-22 55.50 56.25 54.50 54.50 52052000 1.75
1991-10-21 55.25 55.88 54.25 54.75 29173200 1.76
1991-10-18 55.12 55.50 54.50 55.00 111739600 1.76
1991-10-17 53.00 53.25 51.50 52.38 37903600 1.68
1991-10-16 52.50 54.00 52.25 53.50 50218000 1.72
1991-10-15 50.50 52.50 50.00 52.50 72052400 1.68
1991-10-14 49.00 50.25 48.75 49.88 27969200 1.60
1991-10-11 48.12 48.88 46.50 48.50 30013200 1.56
1991-10-10 48.75 49.00 46.75 47.75 39303600 1.53
1991-10-09 48.25 48.75 47.75 48.00 33185600 1.54
1991-10-08 48.12 48.50 46.50 48.25 43064000 1.55
1991-10-07 48.00 48.75 47.50 48.12 16175600 1.54
1991-10-04 48.00 48.75 47.50 48.25 19843600 1.55
1991-10-03 50.00 50.00 47.50 47.75 45250800 1.53
1991-10-02 51.75 51.75 49.50 49.75 4496800 1.60
1991-10-01 49.25 51.25 49.00 50.75 32844000 1.63
1991-09-30 49.25 49.75 49.00 49.50 15800400 1.59
1991-09-27 50.00 50.75 48.75 49.00 15702400 1.57
1991-09-26 50.25 50.25 49.00 50.00 17805200 1.60
1991-09-25 50.25 50.50 49.25 50.50 13616400 1.62
1991-09-24 49.50 50.38 48.25 50.25 26524400 1.61
1991-09-23 50.00 50.75 49.25 49.50 21915600 1.59
1991-09-20 49.75 51.00 49.50 50.63 47037200 1.62
1991-09-19 50.25 50.50 49.50 49.75 44584400 1.60
1991-09-18 48.75 50.50 48.50 50.13 30338000 1.61
1991-09-17 47.00 49.00 46.75 49.00 33852000 1.57
1991-09-16 49.25 49.25 46.50 47.25 51444400 1.52
1991-09-13 50.00 50.25 48.50 48.63 41683600 1.56
1991-09-12 51.25 51.25 49.75 50.63 29803200 1.62
1991-09-11 50.75 51.00 49.50 50.50 44500400 1.62
1991-09-10 52.75 53.38 49.75 50.13 45710000 1.61
1991-09-09 51.75 53.50 51.50 53.25 31620400 1.71
1991-09-06 51.00 51.75 50.50 51.50 19818400 1.65
1991-09-05 51.50 51.75 50.75 51.00 19471200 1.64
1991-09-04 52.75 52.75 51.37 51.50 29946000 1.65
1991-09-03 52.75 53.25 52.00 52.50 17094000 1.68
1991-08-30 53.00 53.25 52.25 53.00 16534000 1.70
1991-08-29 53.25 53.88 52.50 53.00 28338800 1.70
1991-08-28 54.00 54.25 53.12 53.25 26896800 1.71
1991-08-27 53.00 54.00 52.75 54.00 25088000 1.73
1991-08-26 53.00 53.50 52.50 53.00 25398800 1.70
1991-08-23 54.00 55.50 52.75 53.00 60104800 1.70
1991-08-22 54.00 54.75 53.75 54.25 41412000 1.74
1991-08-21 52.50 54.13 52.00 53.75 55843200 1.72
1991-08-20 51.50 51.75 50.50 51.00 49856800 1.64
1991-08-19 49.50 51.62 48.50 50.50 80620400 1.62
1991-08-16 52.75 54.25 52.25 53.25 39701200 1.70
1991-08-15 55.00 55.00 53.00 53.25 36386000 1.70
1991-08-14 54.75 55.00 53.88 54.87 50178800 1.76
1991-08-13 52.00 54.00 52.00 53.50 71646400 1.71
1991-08-12 50.75 52.25 50.50 51.75 35632800 1.66
1991-08-09 50.50 51.00 49.75 50.75 38600800 1.62
1991-08-08 50.75 51.75 50.00 50.50 47362000 1.62
1991-08-07 49.50 51.00 49.37 50.38 52903200 1.61
1991-08-06 48.75 50.25 47.75 49.50 55106800 1.58
1991-08-05 49.75 49.75 48.25 48.50 25191600 1.55
1991-08-02 49.75 50.25 49.00 50.00 68252800 1.60
1991-08-01 46.00 49.25 45.75 49.12 112106400 1.57
1991-07-31 46.50 46.88 45.00 46.25 25701200 1.48
1991-07-30 45.50 46.75 45.50 46.50 22965600 1.49
1991-07-29 45.25 45.50 44.50 45.50 13325200 1.46
1991-07-26 45.75 45.75 44.75 44.88 18558400 1.44
1991-07-25 45.25 45.75 45.00 45.25 16450000 1.45
1991-07-24 45.25 45.75 44.50 45.00 32863600 1.44
1991-07-23 46.25 46.50 44.50 45.00 33264000 1.44
1991-07-22 45.75 46.25 45.50 46.00 27168400 1.47
1991-07-19 45.25 46.25 45.00 46.00 32104800 1.47
1991-07-18 44.00 45.13 43.00 44.88 99579200 1.44
1991-07-17 43.50 44.50 42.25 42.50 52234000 1.36
1991-07-16 45.50 45.75 43.50 43.75 55748000 1.40
1991-07-15 46.75 46.75 45.50 45.50 34496000 1.46
1991-07-12 47.25 47.25 46.25 46.75 33188400 1.50
1991-07-11 47.00 47.25 46.00 46.75 36478400 1.50
1991-07-10 47.50 48.25 46.75 47.25 39144000 1.51
1991-07-09 47.25 48.25 46.50 46.88 56610400 1.50
1991-07-08 45.25 47.25 45.00 46.75 76770400 1.50
1991-07-05 43.00 46.00 42.75 45.62 82888400 1.46
1991-07-03 42.25 43.50 41.75 43.13 77593600 1.38
1991-07-02 42.25 42.75 41.75 42.25 30035600 1.35
1991-07-01 42.25 43.00 41.75 42.50 48706000 1.36
1991-06-28 42.25 42.50 40.25 41.50 56660800 1.33
1991-06-27 42.50 42.75 41.75 42.50 37800000 1.36
1991-06-26 42.75 43.50 42.25 43.00 62610800 1.38
1991-06-25 42.00 43.00 41.75 42.37 56980000 1.36
1991-06-24 41.75 42.25 41.25 41.75 51996000 1.34
1991-06-21 42.00 42.50 41.75 42.00 51503200 1.34
1991-06-20 41.25 42.00 40.75 42.00 36010800 1.34
1991-06-19 41.75 42.25 41.25 41.75 44735600 1.34
1991-06-18 42.25 43.25 41.50 42.12 61171600 1.35
1991-06-17 41.00 42.25 41.00 42.00 41650000 1.34
1991-06-14 42.75 42.75 40.75 41.12 56322000 1.32
1991-06-13 42.50 43.00 41.75 42.12 52841600 1.35
1991-06-12 44.00 44.75 41.25 42.37 108908800 1.36
1991-06-11 45.00 45.50 44.25 44.62 47140800 1.43
1991-06-10 46.00 47.13 45.75 46.00 41860000 1.47
1991-06-07 46.25 47.00 45.62 46.12 38186400 1.48
1991-06-06 48.25 48.25 46.50 46.63 42126000 1.49
1991-06-05 49.25 49.25 47.75 48.00 33322800 1.54
1991-06-04 49.50 49.50 48.50 49.12 46071200 1.57
1991-06-03 47.00 49.50 46.75 49.25 55017200 1.58
1991-05-31 47.50 47.75 46.25 47.00 54465600 1.50
1991-05-30 47.00 47.75 46.50 47.62 39586400 1.52
1991-05-29 46.25 47.75 45.87 47.00 96000800 1.50
1991-05-28 46.00 46.25 45.25 46.00 42859600 1.47
1991-05-24 45.50 46.00 45.00 45.87 24281600 1.47
1991-05-23 46.50 46.75 44.75 45.13 52164000 1.44
1991-05-22 45.75 46.50 45.50 46.25 56817600 1.48
1991-05-21 45.25 46.50 44.75 45.25 87449600 1.45
1991-05-20 47.25 47.50 44.00 44.25 65542400 1.42
1991-05-17 48.75 48.75 46.50 47.00 117765200 1.50
1991-05-16 51.00 51.25 48.50 49.00 95533200 1.56
1991-05-15 51.50 52.00 49.00 50.50 129586800 1.61
1991-05-14 52.75 53.75 52.50 53.50 54236000 1.71
1991-05-13 52.25 53.50 51.50 52.75 61236000 1.68
1991-05-10 51.50 53.25 50.75 51.25 60432400 1.64
1991-05-09 50.00 51.50 49.75 50.75 59553200 1.62
1991-05-08 50.75 50.75 49.25 49.75 44195200 1.59
1991-05-07 51.00 51.25 50.50 50.63 67620000 1.62
1991-05-06 48.50 50.50 48.25 50.25 53082400 1.60
1991-05-03 49.00 49.50 48.25 49.00 60928000 1.56
1991-05-02 47.75 49.75 47.50 49.00 202781600 1.56
1991-05-01 48.00 49.00 47.00 47.25 467093200 1.51
1991-04-30 57.75 58.25 54.50 55.00 177861600 1.76
1991-04-29 58.50 60.25 58.25 58.25 51676800 1.86
1991-04-26 58.50 59.00 57.75 58.62 31264800 1.87
1991-04-25 59.75 59.75 58.50 58.50 78845200 1.87
1991-04-24 61.75 62.00 60.50 60.75 26362000 1.94
1991-04-23 62.25 63.00 60.25 61.50 59323600 1.96
1991-04-22 59.50 62.00 58.75 61.50 64254400 1.96
1991-04-19 61.00 61.50 59.50 59.62 71825600 1.90
1991-04-18 62.75 63.00 60.75 61.00 61840800 1.95
1991-04-17 65.00 65.00 62.00 63.25 80600800 2.02
1991-04-16 63.25 64.50 62.50 64.25 155195600 2.05
1991-04-15 61.75 64.50 60.00 62.25 425096000 1.99
1991-04-12 71.50 73.25 69.75 71.75 91929600 2.29
1991-04-11 67.75 71.38 67.50 71.00 88897200 2.27
1991-04-10 68.50 69.25 66.75 66.87 54101600 2.14
1991-04-09 69.75 70.00 68.25 68.75 29862000 2.20
1991-04-08 69.25 70.00 68.75 70.00 18118800 2.24
1991-04-05 71.75 71.75 68.75 69.38 38852800 2.22
1991-04-04 70.00 72.00 69.50 71.50 42109200 2.28
1991-04-03 72.50 72.75 70.00 70.00 60032000 2.24
1991-04-02 69.00 72.75 68.50 72.75 73231200 2.32
1991-04-01 68.00 69.50 67.50 68.50 29481200 2.19
1991-03-28 69.25 70.00 67.75 68.00 19675600 2.17
1991-03-27 70.00 70.25 68.50 69.25 47555200 2.21
1991-03-26 64.75 70.25 64.75 70.00 83406400 2.24
1991-03-25 63.50 65.00 63.25 64.50 33964000 2.06
1991-03-22 64.00 64.75 62.25 63.25 84532000 2.02
1991-03-21 68.25 68.75 63.75 64.75 74200000 2.07
1991-03-20 69.25 69.50 66.87 67.75 90426000 2.16
1991-03-19 66.50 70.25 65.75 69.50 105548800 2.22
1991-03-18 65.75 68.25 65.75 67.75 53502400 2.16
1991-03-15 65.75 66.50 65.25 66.25 51209200 2.12
1991-03-14 66.75 67.50 64.50 65.25 56767200 2.08
1991-03-13 62.75 66.50 62.75 66.25 43638000 2.12
1991-03-12 63.00 63.75 62.50 62.88 58419200 2.01
1991-03-11 64.50 64.75 62.25 63.50 43842400 2.03
1991-03-08 67.75 68.25 65.00 65.00 80550400 2.08
1991-03-07 63.50 67.50 63.25 67.25 80438400 2.15
1991-03-06 64.00 65.62 62.88 63.00 130989600 2.01
1991-03-05 59.00 63.25 59.00 63.12 110362000 2.02
1991-03-04 58.00 58.75 57.00 58.37 22089200 1.86
1991-03-01 57.00 59.00 57.00 57.75 31533600 1.84
1991-02-28 58.25 58.50 56.25 57.25 56840000 1.83
1991-02-27 58.25 58.50 57.50 58.25 43593200 1.86
1991-02-26 57.50 58.75 56.50 58.25 62504400 1.86
1991-02-25 60.25 60.50 57.50 58.00 89818400 1.85
1991-02-22 59.00 61.75 58.50 59.75 58142000 1.91
1991-02-21 61.25 62.25 58.75 59.00 47717600 1.88
1991-02-20 59.50 61.75 59.25 61.00 53410000 1.95
1991-02-19 57.50 60.25 57.38 60.00 56562800 1.92
1991-02-15 57.25 58.50 57.25 57.63 91403200 1.84
1991-02-14 60.00 60.00 56.75 57.13 94418800 1.82
1991-02-13 60.00 60.25 58.00 60.00 63887600 1.91
1991-02-12 61.00 61.25 59.38 60.00 56187600 1.91
1991-02-11 60.00 61.50 59.75 61.37 80757600 1.96
1991-02-08 57.50 60.25 57.50 59.87 78388800 1.91
1991-02-07 57.00 58.75 55.75 57.75 130043200 1.84
1991-02-06 57.75 58.25 56.50 56.88 55641600 1.81
1991-02-05 55.25 58.00 54.75 57.75 89028800 1.84
1991-02-04 55.75 56.00 55.00 55.25 66962000 1.76
1991-02-01 55.50 57.87 55.50 55.75 111137600 1.78
1991-01-31 55.50 56.00 54.75 55.50 60648000 1.77
1991-01-30 53.25 55.75 53.25 55.50 84193200 1.77
1991-01-29 54.25 54.50 52.25 53.75 53888800 1.71
1991-01-28 53.25 55.25 53.25 54.50 68370400 1.74
1991-01-25 52.00 53.63 52.00 53.50 55952400 1.70
1991-01-24 51.50 52.75 51.50 52.13 58483600 1.66
1991-01-23 51.25 52.25 51.00 51.75 61065200 1.65
1991-01-22 51.00 52.50 50.50 51.25 106932000 1.63
1991-01-21 49.75 51.50 49.75 50.75 81076800 1.62
1991-01-18 48.75 50.75 48.50 50.25 235810400 1.60
1991-01-17 52.50 52.75 49.00 51.25 147918400 1.63
1991-01-16 47.00 50.00 46.75 49.75 97658400 1.59
1991-01-15 46.50 46.75 46.00 46.75 48014400 1.49
1991-01-14 46.00 46.75 46.00 46.25 52710000 1.47
1991-01-11 47.00 47.25 46.00 47.00 76913200 1.50
1991-01-10 45.75 47.25 45.75 47.13 108830400 1.50
1991-01-09 44.25 46.00 43.75 45.25 116816000 1.44
1991-01-08 43.75 43.87 42.50 43.25 54672800 1.38
1991-01-07 43.00 45.25 43.00 43.25 77700000 1.38
1991-01-04 43.00 44.25 43.00 43.25 35380800 1.38
1991-01-03 43.50 44.25 43.00 43.00 37545200 1.37
1991-01-02 42.75 44.00 42.00 43.50 38746400 1.39
1990-12-31 43.00 43.25 42.75 43.00 11068400 1.37
1990-12-28 43.25 43.50 42.75 43.00 15982400 1.37
1990-12-27 43.25 44.00 43.25 43.50 24413200 1.39
1990-12-26 44.00 44.25 43.00 43.75 25768400 1.39
1990-12-24 44.75 45.00 44.00 44.00 14680400 1.40
1990-12-21 44.25 45.25 43.50 45.00 86534000 1.43
1990-12-20 41.25 44.50 41.25 44.00 100268000 1.40
1990-12-19 42.50 42.50 41.12 41.88 35165200 1.33
1990-12-18 41.00 42.50 40.75 42.25 55246800 1.35
1990-12-17 39.00 40.50 39.00 40.13 32776800 1.28
1990-12-14 40.25 40.50 39.50 39.88 21767200 1.27
1990-12-13 39.50 41.00 39.50 40.75 40182800 1.30
1990-12-12 39.75 40.00 39.00 39.63 60589200 1.26
1990-12-11 41.25 41.50 40.00 40.00 86970800 1.27
1990-12-10 42.25 42.50 41.50 41.75 62647200 1.33
1990-12-07 41.00 42.75 41.00 42.50 82415200 1.35
1990-12-06 41.25 41.75 40.50 41.25 133061600 1.31
1990-12-05 38.50 40.25 37.88 40.13 54597200 1.28
1990-12-04 37.50 38.75 37.50 38.50 38038000 1.23
1990-12-03 37.25 38.25 37.00 38.13 41350400 1.21
1990-11-30 36.25 37.25 36.25 36.75 30377200 1.17
1990-11-29 37.00 37.00 36.25 36.75 31676400 1.17
1990-11-28 37.75 38.50 36.75 36.75 43727600 1.17
1990-11-27 37.00 38.25 36.75 37.50 41146000 1.19
1990-11-26 36.00 37.00 36.00 36.75 20364400 1.17
1990-11-23 36.25 37.00 36.00 36.38 13300000 1.16
1990-11-21 35.25 36.25 34.75 36.13 30802800 1.15
1990-11-20 36.50 36.75 35.25 35.50 38407600 1.13
1990-11-19 35.50 36.38 35.25 36.38 55977600 1.16
1990-11-16 35.75 36.00 34.75 35.12 45752000 1.12
1990-11-15 36.75 37.00 35.50 36.00 40443200 1.14
1990-11-14 35.75 37.25 35.75 37.00 47686800 1.18
1990-11-13 36.25 36.50 35.75 36.00 35487200 1.14
1990-11-12 35.50 36.75 35.25 36.25 36262800 1.15
1990-11-09 35.00 35.75 34.50 35.50 49557200 1.13
1990-11-08 33.00 35.00 33.00 34.50 49812000 1.10
1990-11-07 33.50 33.75 32.63 33.25 50744400 1.06
1990-11-06 33.50 34.50 33.25 33.50 46191600 1.06
1990-11-05 32.25 33.50 32.00 33.25 46118800 1.06
1990-11-02 30.50 32.38 30.50 31.75 37153200 1.01
1990-11-01 30.50 31.00 29.75 30.50 22663200 0.97
1990-10-31 30.50 31.87 30.25 30.75 37189600 0.98
1990-10-30 29.75 30.75 28.88 30.37 24511200 0.96
1990-10-29 30.25 30.50 29.75 29.87 30870000 0.95
1990-10-26 29.75 31.25 29.75 30.00 33549600 0.95
1990-10-25 30.25 31.25 29.63 30.00 38365600 0.95
1990-10-24 30.75 31.00 30.00 30.50 35456400 0.97
1990-10-23 31.00 31.50 30.25 31.00 41762000 0.98
1990-10-22 31.50 31.50 30.50 31.13 63184800 0.99
1990-10-19 31.25 31.75 30.25 31.38 233433200 1.00
1990-10-18 26.50 28.75 26.50 28.50 78750000 0.91
1990-10-17 25.25 26.50 25.00 26.50 77266000 0.84
1990-10-16 27.50 27.50 24.25 25.00 76308400 0.79
1990-10-15 28.50 28.75 26.62 27.75 50254400 0.88
1990-10-12 28.25 28.50 27.00 28.25 57162000 0.90
1990-10-11 26.75 27.88 25.50 27.75 51494800 0.88
1990-10-10 27.25 28.00 26.00 26.50 36976800 0.84
1990-10-09 28.50 29.00 27.75 28.00 30144800 0.89
1990-10-08 28.75 29.25 28.25 29.13 15383200 0.92
1990-10-05 27.00 28.75 27.00 28.00 24872400 0.89
1990-10-04 26.75 28.00 26.25 28.00 53373600 0.89
1990-10-03 29.75 29.75 26.75 27.00 67060000 0.86
1990-10-02 31.00 32.00 29.50 29.63 67746000 0.94
1990-10-01 29.50 31.00 29.25 30.50 38914400 0.97
1990-09-28 28.50 29.00 27.25 29.00 44010400 0.92
1990-09-27 30.00 30.50 28.00 28.25 35585200 0.90
1990-09-26 30.00 30.50 29.75 29.75 23534000 0.94
1990-09-25 30.50 30.75 29.25 30.00 39488400 0.95
1990-09-24 31.50 31.50 29.75 30.25 34624800 0.96
1990-09-21 32.00 32.50 31.00 31.50 38466400 1.00
1990-09-20 32.25 32.25 31.25 31.62 25233600 1.00
1990-09-19 33.25 33.75 32.00 32.50 45614800 1.03
1990-09-18 33.75 33.75 33.00 33.37 31152800 1.06
1990-09-17 34.00 35.25 33.50 33.75 19418000 1.07
1990-09-14 33.50 34.25 33.25 34.00 28478800 1.08
1990-09-13 34.50 34.75 33.00 33.75 24315200 1.07
1990-09-12 34.50 34.50 33.50 34.00 25102000 1.08
1990-09-11 36.00 36.13 33.75 34.00 44567600 1.08
1990-09-10 37.00 37.00 35.75 35.75 18995200 1.14
1990-09-07 35.50 36.75 35.12 36.38 14543200 1.16
1990-09-06 35.50 36.00 35.25 35.75 21907200 1.14
1990-09-05 37.25 37.25 35.75 36.00 16013200 1.14
1990-09-04 36.50 37.50 36.50 37.00 20686400 1.18
1990-08-31 36.00 37.25 36.00 37.00 24864000 1.18
1990-08-30 37.25 37.50 36.00 36.25 30648800 1.15
1990-08-29 38.00 38.13 36.75 37.25 37732800 1.18
1990-08-28 37.50 38.38 37.25 38.13 20048000 1.21
1990-08-27 36.75 38.00 36.25 37.75 29366400 1.20
1990-08-24 35.25 36.00 34.75 35.50 18354000 1.13
1990-08-23 34.25 35.00 33.50 34.50 35924000 1.10
1990-08-22 37.00 37.00 34.88 35.12 30679600 1.12
1990-08-21 35.75 36.75 35.25 36.25 40261200 1.15
1990-08-20 36.50 37.50 36.25 36.75 18765600 1.17
1990-08-17 38.50 38.50 35.75 36.50 61527200 1.16
1990-08-16 39.00 39.63 38.50 38.50 30973600 1.22
1990-08-15 40.00 40.25 39.25 39.25 23013200 1.24
1990-08-14 40.00 40.00 39.25 39.75 24542000 1.26
1990-08-13 38.00 40.00 37.88 39.88 39029200 1.26
1990-08-10 38.75 39.25 38.25 38.75 25676000 1.23
1990-08-09 40.25 40.50 39.25 39.50 24096800 1.25
1990-08-08 39.50 40.75 39.50 40.13 25634000 1.27
1990-08-07 40.25 40.62 38.75 39.50 49632800 1.25
1990-08-06 39.00 40.50 38.50 39.50 44914800 1.25
1990-08-03 43.50 43.75 39.75 41.25 67242000 1.31
1990-08-02 41.25 43.75 41.25 43.50 55781600 1.38
1990-08-01 42.00 42.75 41.50 42.37 23377200 1.34
1990-07-31 42.50 42.75 41.50 42.00 24001600 1.33
1990-07-30 40.75 42.50 40.75 42.37 21364000 1.34
1990-07-27 41.25 41.75 40.50 41.38 15579200 1.31
1990-07-26 42.25 42.50 41.00 41.38 20084400 1.31
1990-07-25 42.00 43.25 41.75 42.25 26230400 1.34
1990-07-24 42.00 42.25 41.00 42.12 48479200 1.33
1990-07-23 41.00 41.75 40.00 41.50 67547200 1.31
1990-07-20 42.00 42.50 40.75 41.00 47961200 1.30
1990-07-19 40.75 42.50 40.00 41.75 146496000 1.32
1990-07-18 44.50 45.00 43.00 44.62 72091600 1.41
1990-07-17 45.75 46.00 44.00 44.25 34213200 1.40
1990-07-16 46.75 47.13 45.25 45.62 44926000 1.44
1990-07-13 47.50 47.75 46.75 46.75 57744400 1.48
1990-07-12 46.75 47.50 46.50 47.37 45617600 1.50
1990-07-11 46.75 47.00 45.75 47.00 61538400 1.49
1990-07-10 47.00 47.50 46.75 47.00 90356000 1.49
1990-07-09 45.00 47.00 44.75 46.63 78864800 1.48
1990-07-06 43.50 45.00 43.25 44.75 52264800 1.42
1990-07-05 43.75 44.25 43.25 43.50 26866000 1.38
1990-07-03 43.87 44.50 43.75 44.00 24875200 1.39
1990-07-02 44.50 44.50 43.75 44.00 33852000 1.39
1990-06-29 43.00 44.88 42.75 44.75 81298000 1.42
1990-06-28 42.75 43.25 41.75 43.00 62484800 1.36
1990-06-27 40.75 42.00 40.25 41.50 24306800 1.31
1990-06-26 41.75 42.00 40.37 40.62 31813600 1.29
1990-06-25 41.50 41.75 40.25 41.25 30500400 1.31
1990-06-22 42.00 42.62 41.25 41.50 70994000 1.31
1990-06-21 40.00 42.00 40.00 41.88 52150000 1.33
1990-06-20 39.88 40.25 39.75 40.00 38684800 1.27
1990-06-19 39.00 39.75 38.38 39.63 39306400 1.25
1990-06-18 39.25 39.50 39.00 39.25 27848800 1.24
1990-06-15 39.75 40.00 39.12 39.50 36036000 1.25
1990-06-14 40.00 40.25 39.25 39.75 35081200 1.26
1990-06-13 40.37 40.75 39.75 39.75 34736800 1.26
1990-06-12 39.12 40.50 38.75 40.50 41258000 1.28
1990-06-11 37.75 39.00 37.75 39.00 39474400 1.23
1990-06-08 38.50 38.50 37.50 38.25 83470800 1.21
1990-06-07 39.50 39.75 38.50 39.00 46608800 1.23
1990-06-06 39.00 39.50 38.75 39.50 52936800 1.25
1990-06-05 41.00 41.00 39.00 39.50 74858000 1.25
1990-06-04 40.75 41.00 39.75 40.75 44856000 1.29
1990-06-01 41.38 42.00 40.75 40.75 39309200 1.29
1990-05-31 41.50 41.50 41.00 41.25 25771200 1.31
1990-05-30 41.63 41.75 41.25 41.38 69204800 1.31
1990-05-29 40.00 41.25 39.25 41.00 60802000 1.30
1990-05-25 39.50 40.75 39.00 40.00 80830400 1.27
1990-05-24 42.25 42.25 41.50 42.00 37032800 1.33
1990-05-23 41.25 42.50 41.25 42.00 51878400 1.33
1990-05-22 40.13 41.50 40.00 41.38 75272400 1.31
1990-05-21 39.50 40.00 38.75 39.50 65620800 1.25
1990-05-18 41.25 41.50 39.50 39.75 64615600 1.26
1990-05-17 41.75 42.25 41.00 41.50 38396400 1.31
1990-05-16 41.75 41.75 41.00 41.63 21826000 1.31
1990-05-15 41.38 42.00 41.00 41.75 37346400 1.32
1990-05-14 42.75 42.75 41.25 41.75 56596400 1.32
1990-05-11 41.38 42.75 40.75 42.62 53810400 1.35
1990-05-10 41.75 41.75 40.50 41.38 44760800 1.31
1990-05-09 41.63 42.00 41.25 41.88 24309600 1.32
1990-05-08 41.00 42.00 41.00 41.75 28114800 1.32
1990-05-07 39.75 41.75 39.75 41.50 33997600 1.31
1990-05-04 40.00 40.75 39.25 40.00 42383600 1.26
1990-05-03 39.75 40.25 39.75 40.00 41577200 1.26
1990-05-02 39.75 40.00 39.25 39.75 33857600 1.26
1990-05-01 39.75 40.00 39.38 39.63 40902400 1.25
1990-04-30 39.25 39.75 39.00 39.38 34098400 1.24
1990-04-27 39.00 39.50 38.75 39.12 29103200 1.24
1990-04-26 39.00 39.50 38.13 38.87 35540400 1.23
1990-04-25 38.75 39.00 38.25 38.75 33143600 1.22
1990-04-24 40.00 40.50 38.50 38.75 75933200 1.22
1990-04-23 40.25 40.50 39.50 39.75 32088000 1.26
1990-04-20 40.87 41.50 39.75 40.25 80880800 1.27
1990-04-19 41.75 43.13 40.00 40.25 120369200 1.27
1990-04-18 43.25 43.75 42.50 43.25 48361600 1.37
1990-04-17 43.25 43.50 42.75 43.25 32776800 1.37
1990-04-16 43.50 44.25 43.25 43.75 56722400 1.38
1990-04-12 43.00 44.00 42.50 43.25 52950800 1.37
1990-04-11 41.50 43.00 41.50 42.50 53289600 1.34
1990-04-10 41.25 42.00 41.00 41.25 32830000 1.30
1990-04-09 39.75 41.50 39.50 41.12 26370400 1.30
1990-04-06 40.25 41.25 39.75 39.88 29559600 1.26
1990-04-05 41.00 41.25 40.00 40.25 27048000 1.27
1990-04-04 41.50 42.00 40.75 41.25 37433200 1.30
1990-04-03 40.50 41.75 40.50 41.75 34927200 1.32
1990-04-02 40.00 40.62 39.50 40.25 37192400 1.27
1990-03-30 40.00 41.00 40.00 40.25 55837600 1.27
1990-03-29 41.00 41.50 40.75 41.12 24222800 1.30
1990-03-28 42.00 42.12 41.00 41.25 25734800 1.30
1990-03-27 42.00 42.25 41.25 42.00 21151200 1.33
1990-03-26 42.50 43.38 42.00 42.25 32015200 1.33
1990-03-23 41.25 43.00 41.00 42.25 56996800 1.33
1990-03-22 41.75 42.25 40.75 40.75 57915200 1.29
1990-03-21 41.25 42.25 41.25 41.63 38183600 1.31
1990-03-20 42.25 43.00 40.75 41.38 97829200 1.31
1990-03-19 40.50 42.50 40.00 42.37 107948400 1.34
1990-03-16 40.00 40.75 39.12 40.25 161190400 1.27
1990-03-15 36.50 38.00 36.50 36.75 30058000 1.16
1990-03-14 36.75 37.25 36.50 37.00 25446400 1.17
1990-03-13 36.50 37.25 36.25 36.87 37144800 1.16
1990-03-12 37.25 37.50 36.25 36.63 40989200 1.16
1990-03-09 36.75 37.50 36.25 36.87 57618400 1.16
1990-03-08 35.75 37.00 35.00 36.75 55960800 1.16
1990-03-07 35.00 36.00 35.00 35.37 51055200 1.12
1990-03-06 35.00 35.25 34.50 35.25 39004000 1.11
1990-03-05 33.50 34.75 33.50 34.50 45617600 1.09
1990-03-02 33.50 34.75 33.25 33.75 26224800 1.07
1990-03-01 33.50 34.75 33.25 34.25 50974000 1.08
1990-02-28 33.50 34.00 33.25 34.00 27333600 1.07
1990-02-27 34.00 34.25 33.50 33.50 18488400 1.06
1990-02-26 33.00 34.25 33.00 34.00 19902400 1.07
1990-02-23 32.75 33.50 32.75 33.25 37489200 1.05
1990-02-22 34.00 34.50 33.00 33.00 48795600 1.04
1990-02-21 32.75 34.25 32.50 34.00 43976800 1.07
1990-02-20 33.50 33.75 33.00 33.50 30811200 1.06
1990-02-16 34.25 34.50 33.75 33.75 31802400 1.07
1990-02-15 33.75 34.25 33.50 34.25 24491600 1.08
1990-02-14 34.50 34.75 33.75 34.25 24015600 1.08
1990-02-13 34.00 35.00 33.75 34.50 25541600 1.09
1990-02-12 34.25 34.50 33.75 34.00 18729200 1.07
1990-02-09 33.50 34.50 33.25 34.25 42019600 1.08
1990-02-08 33.25 33.50 32.25 33.00 46659200 1.04
1990-02-07 33.00 34.00 32.50 33.25 78111600 1.05
1990-02-06 34.75 35.00 34.00 34.75 18480000 1.09
1990-02-05 34.25 35.25 34.00 35.00 25438000 1.10
1990-02-02 33.25 34.75 33.25 34.25 29618400 1.08
1990-02-01 34.50 34.63 33.50 33.62 29268400 1.06
1990-01-31 34.50 34.75 33.00 34.00 35985600 1.07
1990-01-30 33.25 34.50 33.00 34.00 29111600 1.07
1990-01-29 33.00 33.50 32.12 33.25 29982400 1.05
1990-01-26 34.00 34.00 32.25 32.75 45312400 1.03
1990-01-25 34.25 34.75 34.00 34.12 27885200 1.07
1990-01-24 32.50 34.25 32.25 34.00 42448000 1.07
1990-01-23 33.75 34.25 33.00 33.75 35218400 1.06
1990-01-22 34.00 34.50 33.25 33.25 36402800 1.05
1990-01-19 33.75 34.50 33.50 34.25 66284400 1.08
1990-01-18 33.00 33.50 32.25 32.38 68322800 1.02
1990-01-17 34.75 34.75 33.00 33.25 49324800 1.05
1990-01-16 33.50 35.00 32.75 34.88 53561200 1.10
1990-01-15 34.50 35.75 34.25 34.25 40434800 1.08
1990-01-12 34.25 34.75 33.75 34.50 42974400 1.09
1990-01-11 36.25 36.25 34.50 34.50 52763200 1.09
1990-01-10 37.62 37.62 35.75 36.00 49929600 1.13
1990-01-09 38.00 38.00 37.00 37.62 21534800 1.18
1990-01-08 37.50 38.00 37.00 38.00 25393200 1.20
1990-01-05 37.75 38.25 37.00 37.75 30828000 1.19
1990-01-04 38.25 38.75 37.25 37.62 55378400 1.18
1990-01-03 38.00 38.00 37.50 37.50 51998800 1.18
1990-01-02 35.25 37.50 35.00 37.25 45799600 1.17
1989-12-29 34.75 35.75 34.38 35.25 38102400 1.11
1989-12-28 35.00 35.25 34.25 34.63 37814000 1.09
1989-12-27 35.50 35.75 35.00 35.12 64251600 1.11
1989-12-26 36.75 36.75 35.25 35.50 33821200 1.12
1989-12-22 36.25 37.25 36.00 36.50 46146800 1.15
1989-12-21 35.75 36.25 35.50 36.25 76202000 1.14
1989-12-20 35.75 36.25 35.25 35.75 44497600 1.13
1989-12-19 34.50 35.50 34.50 35.00 62798400 1.10
1989-12-18 33.75 35.00 33.75 34.75 76801200 1.09
1989-12-15 34.75 35.00 32.50 33.75 129542000 1.06
1989-12-14 35.75 36.13 34.50 34.88 76188000 1.10
1989-12-13 36.00 36.50 35.50 36.00 97440000 1.13
1989-12-12 39.25 39.50 35.00 36.00 256354000 1.13
1989-12-11 41.00 41.50 38.38 39.25 162503600 1.24
1989-12-08 42.50 43.00 41.25 41.75 63145600 1.31
1989-12-07 42.25 43.25 42.00 42.75 44604000 1.35
1989-12-06 45.00 45.25 41.00 42.75 83745200 1.35
1989-12-05 45.25 45.75 44.50 45.00 30441600 1.42
1989-12-04 43.75 45.50 43.75 45.25 24340400 1.42
1989-12-01 44.50 45.00 43.63 44.00 36556800 1.38
1989-11-30 43.75 44.50 43.50 44.25 15862000 1.39
1989-11-29 43.50 44.25 42.50 44.00 38236800 1.38
1989-11-28 43.75 44.25 42.75 44.12 33843600 1.39
1989-11-27 44.75 45.25 43.75 44.00 26286400 1.38
1989-11-24 44.75 45.00 44.75 44.75 6963600 1.41
1989-11-22 45.50 45.75 44.50 44.75 24486000 1.41
1989-11-21 45.25 46.50 45.25 45.25 35061600 1.42
1989-11-20 45.00 45.50 44.50 45.25 27017200 1.42
1989-11-17 44.50 45.25 44.50 44.75 22139600 1.41
1989-11-16 44.50 44.75 43.75 44.75 24141600 1.40
1989-11-15 45.00 45.25 44.00 44.25 24446800 1.39
1989-11-14 46.50 46.75 44.50 44.75 21095200 1.40
1989-11-13 46.50 47.25 46.50 46.50 17004400 1.46
1989-11-10 45.75 47.00 45.75 46.75 16214800 1.47
1989-11-09 45.00 46.00 44.50 46.00 22047200 1.44
1989-11-08 44.25 45.25 44.25 45.00 35658000 1.41
1989-11-07 43.25 44.50 43.25 44.00 37830800 1.38
1989-11-06 43.50 44.00 43.00 43.25 30772000 1.36
1989-11-03 44.00 44.50 43.25 43.25 43663200 1.36
1989-11-02 45.00 45.00 43.00 44.00 113167600 1.38
1989-11-01 46.25 46.75 45.75 46.12 15296400 1.45
1989-10-31 45.75 46.50 45.50 46.50 22999200 1.46
1989-10-30 45.50 46.00 45.00 45.75 21744800 1.44
1989-10-27 45.25 45.75 44.50 45.25 32354000 1.42
1989-10-26 45.50 46.50 45.00 45.25 42316400 1.42
1989-10-25 47.75 47.75 46.25 46.50 29786400 1.46
1989-10-24 46.25 48.50 45.25 47.62 54110000 1.50
1989-10-23 48.00 48.25 46.25 46.75 30489200 1.47
1989-10-20 47.75 49.25 47.50 48.00 65377200 1.51
1989-10-19 48.25 49.50 48.25 48.75 27974800 1.53
1989-10-18 46.50 48.25 46.00 48.25 36008000 1.51
1989-10-17 46.00 48.75 45.00 47.25 62510000 1.48
1989-10-16 44.75 46.75 42.50 46.75 106229200 1.47
1989-10-13 48.75 49.50 45.00 45.75 50279600 1.44
1989-10-12 49.00 49.25 48.50 48.75 20661200 1.53
1989-10-11 48.75 49.25 48.00 48.88 39239200 1.53
1989-10-10 49.75 50.38 48.50 49.50 71780800 1.55
1989-10-09 48.00 49.75 47.50 49.50 48888000 1.55
1989-10-06 46.25 48.25 46.00 48.12 90426000 1.51
1989-10-05 44.50 46.50 44.25 45.50 61320000 1.43
1989-10-04 43.75 44.62 43.50 44.25 39793600 1.39
1989-10-03 44.25 44.50 43.13 43.63 42624400 1.37
1989-10-02 44.50 44.75 43.75 44.37 34350400 1.39
1989-09-29 45.25 45.50 44.50 44.50 17452400 1.40
1989-09-28 45.00 45.75 45.00 45.50 19854800 1.43
1989-09-27 44.25 45.13 44.00 44.75 22531600 1.40
1989-09-26 45.00 45.50 44.75 45.25 19331200 1.42
1989-09-25 44.75 45.75 44.75 45.25 34039600 1.42
1989-09-22 44.75 45.25 44.25 44.88 18124400 1.41
1989-09-21 45.00 46.00 44.25 44.75 50240400 1.40
1989-09-20 44.00 45.00 43.75 44.62 29537200 1.40
1989-09-19 44.25 44.50 43.00 43.25 20199200 1.36
1989-09-18 44.50 45.00 44.00 44.00 15789200 1.38
1989-09-15 45.00 45.25 44.25 45.00 31217200 1.41
1989-09-14 45.00 45.25 44.50 44.75 32821600 1.40
1989-09-13 46.25 46.63 45.00 45.00 32172000 1.41
1989-09-12 45.50 46.75 45.00 46.00 25897200 1.44
1989-09-11 44.75 46.00 44.50 45.75 24648400 1.44
1989-09-08 44.75 45.25 44.50 45.00 13958000 1.41
1989-09-07 44.75 45.50 44.75 44.75 28473200 1.40
1989-09-06 44.75 44.88 44.00 44.75 21688800 1.40
1989-09-05 44.50 45.38 44.50 44.75 28705600 1.40
1989-09-01 44.50 44.75 44.25 44.62 18530400 1.40
1989-08-31 44.50 45.00 44.25 44.50 14072800 1.40
1989-08-30 44.00 44.75 44.00 44.50 29024800 1.40
1989-08-29 44.75 45.00 43.75 44.12 44226000 1.39
1989-08-28 44.50 45.00 44.00 44.75 20414800 1.40
1989-08-25 44.00 45.00 44.00 44.75 40348000 1.40
1989-08-24 43.75 44.50 43.50 44.12 40731600 1.39
1989-08-23 43.00 44.25 42.50 43.75 43411200 1.37
1989-08-22 42.00 43.00 42.00 42.88 27958000 1.35
1989-08-21 42.25 43.25 42.00 42.25 34456800 1.33
1989-08-18 41.75 42.50 41.50 42.25 21016800 1.32
1989-08-17 40.25 41.25 40.00 41.00 38329200 1.28
1989-08-16 41.50 41.75 40.00 40.37 30133600 1.26
1989-08-15 40.75 41.50 40.75 41.38 40933200 1.30
1989-08-14 41.50 42.00 40.50 40.75 25706800 1.28
1989-08-11 44.00 44.00 41.25 41.88 57520400 1.31
1989-08-10 44.00 44.00 42.75 43.25 38091200 1.35
1989-08-09 44.00 45.75 43.87 44.00 48790000 1.38
1989-08-08 43.50 44.75 43.50 44.12 51548000 1.38
1989-08-07 43.00 44.00 42.62 43.75 42053200 1.37
1989-08-04 41.25 42.75 41.12 42.75 45838800 1.34
1989-08-03 40.50 41.50 40.50 41.25 43234800 1.29
1989-08-02 39.75 40.50 39.50 40.50 25351200 1.27
1989-08-01 39.75 40.25 39.25 39.88 34885200 1.25
1989-07-31 39.25 40.00 39.00 39.75 27966400 1.25
1989-07-28 39.25 39.75 39.00 39.38 29834000 1.23
1989-07-27 38.25 39.50 38.00 39.25 43268400 1.23
1989-07-26 38.25 38.50 37.75 38.25 58436000 1.20
1989-07-25 39.25 39.75 38.00 38.75 52460800 1.21
1989-07-24 39.75 39.75 39.25 39.25 28996800 1.23
1989-07-21 39.75 40.00 39.00 40.00 34871200 1.25
1989-07-20 40.75 41.25 39.75 40.00 59018400 1.25
1989-07-19 39.50 40.75 39.00 40.50 59743600 1.27
1989-07-18 40.75 40.75 38.75 39.25 119327600 1.23
1989-07-17 40.75 41.25 39.75 40.75 32723600 1.28
1989-07-14 40.75 41.00 39.75 40.75 64330000 1.28
1989-07-13 40.00 41.00 39.50 40.62 56358400 1.27
1989-07-12 39.75 40.25 39.50 40.00 31032400 1.25
1989-07-11 40.75 41.00 39.75 39.75 60981200 1.25
1989-07-10 41.00 41.25 40.00 40.50 50923600 1.27
1989-07-07 41.25 42.00 40.50 41.25 26527200 1.29
1989-07-06 40.75 41.75 40.25 41.25 43481200 1.29
1989-07-05 40.50 40.75 40.00 40.50 29789200 1.27
1989-07-03 41.75 41.75 40.75 40.75 12087600 1.28
1989-06-30 40.50 41.75 39.50 41.25 41185200 1.29
1989-06-29 41.00 41.25 40.00 40.62 58380000 1.27
1989-06-28 42.25 42.25 41.00 41.75 64257200 1.31
1989-06-27 43.75 44.25 42.50 42.62 26446000 1.34
1989-06-26 44.00 44.00 43.25 43.50 45959200 1.36
1989-06-23 43.25 44.25 43.25 43.87 30973600 1.37
1989-06-22 42.50 43.75 42.00 43.25 34300000 1.35
1989-06-21 43.00 43.50 42.25 42.50 32466000 1.33
1989-06-20 44.00 44.00 42.25 43.00 33633600 1.35
1989-06-19 44.50 44.75 43.50 44.00 45780000 1.38
1989-06-16 44.75 45.50 43.50 44.50 135500400 1.39
1989-06-15 49.50 49.75 47.50 47.50 40350800 1.49
1989-06-14 49.00 50.25 48.25 49.62 62826400 1.55
1989-06-13 47.50 48.75 47.00 48.50 57744400 1.52
1989-06-12 46.75 47.75 46.25 47.50 20216000 1.49
1989-06-09 47.25 47.75 46.50 47.00 23604000 1.47
1989-06-08 48.50 49.00 47.25 47.62 44503200 1.49
1989-06-07 46.75 48.50 46.75 48.25 43918000 1.51
1989-06-06 46.75 47.00 46.25 46.75 36251600 1.46
1989-06-05 48.75 49.00 46.50 47.00 31029600 1.47
1989-06-02 48.50 49.50 48.50 49.00 31119200 1.53
1989-06-01 47.75 49.25 47.50 48.75 44875600 1.53
1989-05-31 47.50 48.12 47.00 47.75 28803600 1.50
1989-05-30 48.25 49.00 47.37 47.50 27980400 1.49
1989-05-26 48.25 49.00 48.00 48.50 28128800 1.52
1989-05-25 47.25 49.00 47.25 48.25 58091600 1.51
1989-05-24 45.25 47.75 45.25 47.75 74401600 1.50
1989-05-23 46.00 46.00 45.25 45.50 33616800 1.43
1989-05-22 45.75 46.25 45.25 46.00 47600000 1.44
1989-05-19 44.75 46.25 44.75 45.75 82692400 1.43
1989-05-18 45.25 45.50 44.75 44.75 52813600 1.40
1989-05-17 45.25 45.50 45.00 45.25 62115200 1.41
1989-05-16 46.00 46.25 45.00 45.38 57167600 1.42
1989-05-15 44.75 46.25 44.75 46.00 79475200 1.44
1989-05-12 44.50 45.00 44.00 45.00 116785200 1.41
1989-05-11 43.25 44.25 43.00 43.87 75236000 1.37
1989-05-10 43.00 43.50 42.50 43.25 58609600 1.35
1989-05-09 42.00 43.00 42.00 42.50 86693600 1.33
1989-05-08 41.50 42.25 41.50 42.25 51480800 1.32
1989-05-05 42.50 42.75 41.50 41.50 115189200 1.30
1989-05-04 40.25 41.25 40.00 41.00 47227600 1.28
1989-05-03 39.75 40.75 39.75 40.25 55134800 1.26
1989-05-02 39.00 40.25 39.00 39.88 53936400 1.25
1989-05-01 38.50 39.25 38.50 39.00 20165600 1.22
1989-04-28 39.25 39.50 38.50 39.00 25964400 1.22
1989-04-27 39.50 40.00 39.00 39.38 34846000 1.23
1989-04-26 40.00 40.25 39.12 39.75 46533200 1.24
1989-04-25 40.00 40.50 39.75 40.00 29044400 1.25
1989-04-24 40.00 40.25 39.50 40.13 27697600 1.25
1989-04-21 40.50 40.87 39.75 40.13 28792400 1.25
1989-04-20 40.75 41.50 40.25 40.75 44954000 1.27
1989-04-19 40.00 41.63 39.75 40.87 106470000 1.28
1989-04-18 39.50 40.50 39.25 40.13 140246400 1.25
1989-04-17 38.50 39.25 38.00 39.25 35036400 1.23
1989-04-14 39.00 39.25 38.25 38.75 30839200 1.21
1989-04-13 38.75 39.50 38.25 38.50 45318000 1.20
1989-04-12 38.25 39.25 37.88 38.50 96978000 1.20
1989-04-11 37.50 38.00 37.00 37.75 36635200 1.18
1989-04-10 37.25 38.00 36.75 37.00 33843600 1.16
1989-04-07 36.00 37.50 36.00 37.37 88746000 1.17
1989-04-06 34.75 36.13 34.50 36.00 39093600 1.13
1989-04-05 34.50 35.25 34.25 35.00 30063600 1.09
1989-04-04 34.50 34.88 33.87 34.50 28932400 1.08
1989-04-03 35.50 36.25 34.75 35.00 41571600 1.09
1989-03-31 35.00 35.75 34.75 35.62 46337200 1.11
1989-03-30 34.25 35.00 34.00 34.75 26311600 1.09
1989-03-29 34.00 34.50 34.00 34.25 18600400 1.07
1989-03-28 34.00 34.50 34.00 34.00 35313600 1.06
1989-03-27 34.25 34.50 33.50 33.75 37914800 1.05
1989-03-23 34.00 34.50 33.75 34.38 29727600 1.07
1989-03-22 34.25 34.75 33.75 33.87 36212400 1.06
1989-03-21 35.50 35.50 34.75 34.88 32048800 1.09
1989-03-20 35.00 35.25 34.50 34.88 45362800 1.09
1989-03-17 34.50 35.75 34.00 34.88 59281600 1.09
1989-03-16 35.00 35.50 34.50 35.25 48059200 1.10
1989-03-15 35.25 35.50 34.75 35.00 22514800 1.09
1989-03-14 35.00 35.50 34.88 35.25 40485200 1.10
1989-03-13 35.00 35.50 34.75 35.00 32776800 1.09
1989-03-10 34.50 35.00 34.25 35.00 25678800 1.09
1989-03-09 35.25 35.75 34.50 34.50 33359200 1.08
1989-03-08 35.62 36.25 35.25 35.25 54073600 1.10
1989-03-07 35.50 36.00 35.00 35.75 65172800 1.12
1989-03-06 35.00 35.88 34.50 35.50 42128800 1.11
1989-03-03 35.25 35.25 34.00 34.75 96944400 1.09
1989-03-02 35.75 36.25 34.75 35.00 94082800 1.09
1989-03-01 36.25 36.50 35.50 36.00 42532000 1.13
1989-02-28 36.50 36.75 36.00 36.25 44004800 1.13
1989-02-27 36.00 36.50 35.75 36.50 28980000 1.14
1989-02-24 37.00 37.00 36.00 36.00 38032400 1.13
1989-02-23 36.50 37.00 36.25 36.75 23842000 1.15
1989-02-22 37.25 37.50 36.50 36.75 59581200 1.15
1989-02-21 36.87 37.75 36.75 37.50 47639200 1.17
1989-02-17 36.25 37.00 36.25 36.75 29212400 1.15
1989-02-16 36.25 37.25 36.00 36.38 63924000 1.13
1989-02-15 35.75 36.25 35.50 36.25 82656000 1.13
1989-02-14 36.87 37.00 35.25 35.75 222894000 1.11
1989-02-13 36.75 37.25 36.75 37.00 58797200 1.15
1989-02-10 38.25 38.25 37.00 37.25 87085600 1.16
1989-02-09 38.25 39.00 38.00 38.25 40202400 1.19
1989-02-08 39.00 39.50 38.00 38.25 39253200 1.19
1989-02-07 38.25 39.25 38.25 39.00 41288800 1.22
1989-02-06 39.50 39.50 38.25 38.50 29184400 1.20
1989-02-03 40.00 40.25 39.00 39.25 44727200 1.22
1989-02-02 39.50 40.25 39.25 39.75 118372800 1.24
1989-02-01 37.75 39.63 37.37 39.25 121889600 1.22
1989-01-31 37.25 37.75 36.75 37.75 115088400 1.18
1989-01-30 37.62 38.00 37.25 37.37 146624800 1.16
1989-01-27 38.25 39.25 36.25 37.62 531792800 1.17
1989-01-26 40.75 42.12 40.62 41.75 71316000 1.30
1989-01-25 41.75 42.00 41.00 41.50 27734000 1.29
1989-01-24 41.00 41.75 40.75 41.63 55823600 1.30
1989-01-23 40.75 41.25 40.75 41.00 45133200 1.28
1989-01-20 40.50 41.50 40.25 41.00 43433600 1.28
1989-01-19 40.50 41.00 40.00 40.50 63996800 1.26
1989-01-18 40.75 41.12 39.50 39.75 121982000 1.24
1989-01-17 43.25 43.50 40.00 40.37 189151200 1.26
1989-01-16 43.25 44.00 43.00 43.75 42148400 1.36
1989-01-13 42.75 43.50 42.37 43.25 48476400 1.35
1989-01-12 42.25 43.00 42.00 42.75 37578800 1.33
1989-01-11 42.25 42.50 41.25 42.12 39032000 1.31
1989-01-10 42.50 42.88 41.50 42.62 25830000 1.33
1989-01-09 43.00 43.13 42.25 43.00 19826800 1.34
1989-01-06 42.25 43.50 42.25 42.62 49666400 1.33
1989-01-05 42.00 43.25 41.25 42.25 76832000 1.32
1989-01-04 40.75 42.12 40.50 42.00 59987200 1.31
1989-01-03 40.25 40.50 40.00 40.37 25004000 1.26
1988-12-30 40.50 41.25 40.25 40.25 20423200 1.25
1988-12-29 40.25 40.75 40.25 40.50 29453200 1.26
1988-12-28 40.50 40.75 39.75 40.25 12885600 1.25
1988-12-27 41.00 41.50 40.50 40.50 14996800 1.26
1988-12-23 41.00 41.38 41.00 41.12 10239600 1.28
1988-12-22 41.75 42.00 40.75 41.00 26507600 1.28
1988-12-21 41.00 42.00 41.00 41.75 60491200 1.30
1988-12-20 41.00 41.50 40.62 41.00 68546800 1.28
1988-12-19 40.25 41.00 40.00 40.75 58581600 1.27
1988-12-16 39.50 40.50 39.25 40.13 45872400 1.25
1988-12-15 40.00 40.50 39.25 39.50 28142800 1.23
1988-12-14 38.50 40.00 38.50 39.75 48325200 1.24
1988-12-13 38.50 38.75 38.25 38.75 30637600 1.21
1988-12-12 39.25 39.50 38.50 38.50 29470000 1.20
1988-12-09 39.25 39.50 38.75 39.12 11239200 1.22
1988-12-08 39.25 39.25 38.75 39.12 14865200 1.22
1988-12-07 39.00 39.50 38.75 39.38 24533600 1.23
1988-12-06 39.25 39.75 39.00 39.50 26233200 1.23
1988-12-05 39.50 40.00 38.75 39.50 38603600 1.23
1988-12-02 38.25 39.88 38.00 39.25 83428800 1.22
1988-12-01 37.75 39.00 37.50 38.75 53040400 1.21
1988-11-30 36.75 38.00 36.75 37.62 41960800 1.17
1988-11-29 36.50 36.75 36.00 36.75 23167200 1.15
1988-11-28 36.50 36.75 36.00 36.50 34840400 1.14
1988-11-25 36.25 36.75 36.00 36.50 12073600 1.14
1988-11-23 35.75 37.00 35.50 36.87 46998000 1.15
1988-11-22 36.50 36.87 36.00 36.13 37046800 1.13
1988-11-21 37.50 37.75 36.25 36.63 55476400 1.14
1988-11-18 38.50 38.50 38.00 38.00 14397600 1.18
1988-11-17 38.00 38.50 38.00 38.25 19885600 1.19
1988-11-16 39.00 39.25 37.75 38.00 36960000 1.18
1988-11-15 39.00 39.25 38.75 39.00 20000400 1.21
1988-11-14 38.75 39.00 38.25 38.87 21308000 1.21
1988-11-11 39.00 39.63 38.50 38.50 27171200 1.20
1988-11-10 39.50 39.75 39.00 39.50 24978800 1.23
1988-11-09 38.25 39.38 38.00 39.25 50430800 1.22
1988-11-08 37.50 38.75 37.37 38.50 38631600 1.20
1988-11-07 37.25 37.75 37.00 37.50 42520800 1.17
1988-11-04 36.75 38.00 36.75 37.75 38449600 1.17
1988-11-03 37.25 37.50 36.75 37.12 60614400 1.15
1988-11-02 38.25 38.25 36.75 37.25 52130400 1.16
1988-11-01 38.50 38.75 37.75 38.00 35924000 1.18
1988-10-31 38.75 38.75 37.50 38.62 60726400 1.20
1988-10-28 39.00 39.50 38.50 38.50 21120400 1.20
1988-10-27 38.75 39.25 38.25 39.00 35921200 1.21
1988-10-26 40.00 40.00 38.50 39.25 47180000 1.22
1988-10-25 40.25 40.25 39.75 39.88 21296800 1.24
1988-10-24 41.25 41.25 39.63 40.00 33790400 1.24
1988-10-21 41.25 41.75 40.75 41.00 30900800 1.27
1988-10-20 40.00 41.63 40.00 41.50 43366400 1.29
1988-10-19 39.75 40.75 39.50 40.00 69330800 1.24
1988-10-18 39.00 39.50 38.25 39.38 35649600 1.22
1988-10-17 38.50 39.00 38.25 38.50 23422000 1.20
1988-10-14 39.50 39.50 38.13 38.75 39312000 1.20
1988-10-13 38.50 39.75 38.50 39.00 41115200 1.21
1988-10-12 38.50 39.00 38.00 38.75 33236000 1.20
1988-10-11 38.25 39.50 38.25 39.00 48638800 1.21
1988-10-10 39.50 39.75 37.50 38.50 83160000 1.20
1988-10-07 39.00 39.75 38.38 39.75 114396800 1.24
1988-10-06 40.50 40.87 39.25 39.75 41941200 1.24
1988-10-05 41.25 41.75 40.50 40.87 30800000 1.27
1988-10-04 42.25 42.75 41.12 41.50 12913600 1.29
1988-10-03 43.00 43.25 42.00 42.50 22694000 1.32
1988-09-30 44.00 44.00 43.25 43.25 23223200 1.34
1988-09-29 43.75 44.25 43.50 44.00 26518800 1.37
1988-09-28 43.50 44.12 43.25 43.50 21173600 1.35
1988-09-27 42.50 43.50 42.50 43.38 40745600 1.35
1988-09-26 43.75 44.00 42.50 42.75 21758800 1.33
1988-09-23 43.50 44.25 43.50 43.75 25370800 1.36
1988-09-22 43.00 44.00 42.75 44.00 36416800 1.37
1988-09-21 41.75 43.00 41.50 42.75 22836800 1.33
1988-09-20 41.75 42.25 41.38 41.50 25670400 1.29
1988-09-19 42.00 42.25 41.25 41.75 23032800 1.30
1988-09-16 41.50 42.75 41.38 42.25 30940000 1.31
1988-09-15 42.00 42.75 41.50 41.63 41440000 1.29
1988-09-14 41.75 42.37 41.50 42.00 59642800 1.31
1988-09-13 40.25 41.25 40.00 41.00 29920800 1.27
1988-09-12 41.00 41.75 40.13 41.00 37007600 1.27
1988-09-09 38.75 41.00 37.75 40.50 58668400 1.26
1988-09-08 38.25 39.50 37.75 38.75 51814000 1.20
1988-09-07 39.00 39.50 37.75 38.25 44777600 1.19
1988-09-06 40.00 40.00 38.75 38.87 35862400 1.21
1988-09-02 39.50 40.00 39.00 39.75 46575200 1.24
1988-09-01 39.75 39.75 38.50 38.87 61684000 1.21
1988-08-31 41.00 41.12 39.50 39.88 59421600 1.24
1988-08-30 40.75 41.00 40.00 40.87 12642000 1.27
1988-08-29 40.75 41.00 40.50 40.87 14308000 1.27
1988-08-26 40.00 40.75 40.00 40.25 10038000 1.25
1988-08-25 40.25 40.50 39.25 40.13 31920000 1.25
1988-08-24 39.75 40.75 39.50 40.75 31368400 1.27
1988-08-23 39.75 40.25 39.25 39.50 40894000 1.23
1988-08-22 40.25 40.75 39.50 39.75 42548800 1.24
1988-08-19 42.50 42.75 40.50 40.75 56840000 1.27
1988-08-18 42.00 43.00 41.75 42.50 18516400 1.32
1988-08-17 42.50 42.75 41.75 42.00 29736000 1.31
1988-08-16 41.00 43.25 40.75 42.50 30688000 1.32
1988-08-15 42.25 42.25 40.50 41.25 41669600 1.28
1988-08-12 43.00 43.00 42.25 42.50 19370400 1.32
1988-08-11 42.25 43.25 42.00 43.25 26513200 1.34
1988-08-10 43.75 43.75 41.75 41.88 36951600 1.30
1988-08-09 44.00 44.25 43.00 43.50 42506800 1.35
1988-08-08 44.50 44.75 44.00 44.00 7484400 1.37
1988-08-05 44.50 45.00 44.25 44.25 13165600 1.37
1988-08-04 44.75 45.25 44.50 44.62 17228400 1.38
1988-08-03 44.75 44.75 44.00 44.75 27711600 1.39
1988-08-02 45.00 45.50 44.50 44.62 30321200 1.38
1988-08-01 44.50 45.75 44.25 45.00 21484400 1.40
1988-07-29 43.25 44.50 43.00 44.37 39737600 1.38
1988-07-28 42.50 43.00 42.25 42.62 23170000 1.32
1988-07-27 42.75 43.25 42.50 42.75 29131200 1.33
1988-07-26 42.75 43.25 42.25 42.75 25382000 1.33
1988-07-25 42.75 43.25 42.25 42.75 26474000 1.33
1988-07-22 43.00 43.25 42.50 42.50 25961600 1.32
1988-07-21 43.75 44.00 42.75 43.00 37256800 1.33
1988-07-20 44.75 45.00 44.00 44.25 30021600 1.37
1988-07-19 45.00 45.50 43.87 44.75 30576000 1.39
1988-07-18 45.38 46.00 45.25 45.50 28375200 1.41
1988-07-15 45.00 45.50 44.75 45.00 20756400 1.40
1988-07-14 44.75 45.25 44.50 45.00 15702400 1.40
1988-07-13 44.75 45.00 44.25 44.75 28792400 1.39
1988-07-12 45.00 45.25 44.50 44.75 25225200 1.39
1988-07-11 45.50 45.50 44.88 45.13 18407200 1.40
1988-07-08 45.50 46.00 45.00 45.25 26348000 1.40
1988-07-07 46.50 46.50 45.25 45.87 26401200 1.42
1988-07-06 47.13 47.50 46.12 46.50 39138400 1.44
1988-07-05 46.50 47.25 46.12 47.25 26112800 1.47
1988-07-01 46.50 46.88 46.25 46.50 23634800 1.44
1988-06-30 46.25 46.75 46.00 46.25 28672000 1.43
1988-06-29 46.00 46.75 45.75 46.38 35862400 1.44
1988-06-28 44.75 46.25 44.50 46.25 40642000 1.43
1988-06-27 44.50 45.38 44.50 44.50 20904800 1.38
1988-06-24 45.00 45.50 44.50 45.00 18678800 1.40
1988-06-23 45.75 45.75 45.00 45.00 17847200 1.40
1988-06-22 45.50 45.87 45.00 45.62 48890800 1.42
1988-06-21 44.00 45.00 43.87 44.88 30898000 1.39
1988-06-20 44.37 44.75 44.00 44.12 19650400 1.37
1988-06-17 44.75 44.75 44.25 44.75 23847600 1.39
1988-06-16 45.00 45.25 44.25 44.50 26843600 1.38
1988-06-15 45.25 45.75 45.00 45.75 30520000 1.42
1988-06-14 45.25 46.00 45.00 45.25 73105200 1.40
1988-06-13 45.00 45.25 44.25 45.00 37240000 1.40
1988-06-10 43.50 44.75 43.00 44.50 44240000 1.38
1988-06-09 45.00 45.25 43.25 43.50 67480000 1.35
1988-06-08 44.25 45.50 44.00 45.00 64680000 1.40
1988-06-07 43.75 45.25 43.50 44.00 77840000 1.37
1988-06-06 42.75 44.00 42.75 44.00 41160000 1.37
1988-06-03 41.75 43.25 41.75 43.00 43960000 1.33
1988-06-02 42.00 42.50 41.50 41.75 33320000 1.30
1988-06-01 41.50 42.50 41.25 42.50 57400000 1.32
1988-05-31 40.00 41.50 39.75 41.50 30800000 1.29
1988-05-27 39.25 40.00 39.00 39.75 20988800 1.23
1988-05-26 38.50 39.50 38.50 39.38 21445200 1.22
1988-05-25 39.00 39.75 38.50 38.50 33880000 1.19
1988-05-24 38.00 39.00 37.75 38.87 35560000 1.21
1988-05-23 38.50 38.87 37.37 38.00 45920000 1.18
1988-05-20 39.25 39.50 38.75 38.75 20434400 1.20
1988-05-19 39.50 39.75 38.50 39.00 62440000 1.21
1988-05-18 40.50 40.75 39.50 39.75 43680000 1.23
1988-05-17 41.50 42.00 40.25 40.50 48440000 1.26
1988-05-16 40.50 41.38 40.00 41.25 18690000 1.28
1988-05-13 40.25 40.50 40.00 40.50 17850000 1.25
1988-05-12 39.50 40.25 39.50 39.75 20745200 1.23
1988-05-11 40.25 40.75 39.50 39.50 43680000 1.22
1988-05-10 40.50 41.00 40.25 40.87 23976400 1.27
1988-05-09 41.25 41.25 40.50 40.75 19093200 1.26
1988-05-06 41.63 41.75 41.25 41.25 26759600 1.28
1988-05-05 42.00 42.25 41.50 41.75 17614800 1.29
1988-05-04 41.88 43.13 41.75 42.00 56000000 1.30
1988-05-03 41.00 42.25 40.75 41.75 31080000 1.29
1988-05-02 40.75 41.25 40.50 41.00 20549200 1.27
1988-04-29 41.25 41.50 40.50 41.00 22498000 1.27
1988-04-28 41.75 42.00 41.25 41.38 24791200 1.28
1988-04-27 41.75 42.00 41.50 41.75 31640000 1.29
1988-04-26 41.00 41.75 40.75 41.50 43960000 1.29
1988-04-25 40.25 41.00 40.00 40.87 37520000 1.27
1988-04-22 39.75 40.25 39.50 40.13 26910800 1.24
1988-04-21 40.37 40.50 39.00 39.50 44520000 1.22
1988-04-20 40.25 40.50 39.25 39.75 53760000 1.23
1988-04-19 40.13 41.50 40.13 40.25 53082400 1.25
1988-04-18 39.75 40.75 39.25 40.00 42560000 1.24
1988-04-15 39.75 40.00 38.50 39.50 58240000 1.22
1988-04-14 40.50 41.50 39.00 39.50 47040000 1.22
1988-04-13 41.75 42.00 41.00 41.25 35840000 1.28
1988-04-12 41.75 42.25 41.25 41.75 43400000 1.29
1988-04-11 41.75 42.00 41.00 41.50 37240000 1.29
1988-04-08 40.75 41.75 39.75 41.00 50680000 1.27
1988-04-07 41.75 42.37 40.75 40.75 40880000 1.26
1988-04-06 39.50 41.75 39.00 41.75 47600000 1.29
1988-04-05 39.25 39.50 38.50 39.25 36960000 1.22
1988-04-04 39.75 40.50 38.50 38.75 45360000 1.20
1988-03-31 39.75 40.50 39.25 40.00 54320000 1.24
1988-03-30 40.75 41.25 38.75 39.50 92960000 1.22
1988-03-29 41.50 42.00 40.62 41.00 53480000 1.27
1988-03-28 40.00 41.75 39.50 41.50 43120000 1.29
1988-03-25 40.75 41.25 40.00 40.13 32760000 1.24
1988-03-24 41.75 42.50 40.00 40.87 80080000 1.27
1988-03-23 44.00 44.00 41.88 42.50 52360000 1.32
1988-03-22 44.00 44.50 43.25 44.00 29794800 1.36
1988-03-21 44.37 44.62 43.00 43.87 56840000 1.36
1988-03-18 45.00 45.50 44.25 44.75 68040000 1.39
1988-03-17 46.25 46.50 44.75 45.00 65240000 1.39
1988-03-16 44.88 46.38 44.50 46.12 29680000 1.43
1988-03-15 46.00 46.25 44.75 45.00 45360000 1.39
1988-03-14 45.75 46.50 45.50 46.25 24530800 1.43
1988-03-11 45.50 45.75 44.50 45.75 39480000 1.42
1988-03-10 47.00 47.25 45.25 45.25 44240000 1.40
1988-03-09 46.25 47.25 46.25 46.75 33600000 1.45
1988-03-08 46.75 47.00 46.00 46.25 36120000 1.43
1988-03-07 46.75 47.75 46.50 46.88 51800000 1.45
1988-03-04 46.00 47.00 45.50 46.88 52360000 1.45
1988-03-03 44.50 47.00 44.50 46.50 118440000 1.44
1988-03-02 43.75 45.00 43.50 44.75 73080000 1.39
1988-03-01 43.25 43.50 42.50 43.25 42840000 1.34
1988-02-29 41.75 43.25 41.50 43.00 28000000 1.33
1988-02-26 42.00 42.25 41.25 41.75 20585600 1.29
1988-02-25 42.00 43.00 41.75 41.75 44800000 1.29
1988-02-24 42.75 43.00 42.00 42.25 36400000 1.31
1988-02-23 43.25 43.75 42.25 42.75 55160000 1.32
1988-02-22 41.50 43.63 41.50 43.25 50120000 1.34
1988-02-19 41.75 42.00 41.50 41.75 22691200 1.29
1988-02-18 41.63 42.75 41.50 41.75 35840000 1.29
1988-02-17 41.25 42.50 41.25 41.88 64120000 1.30
1988-02-16 41.00 41.25 40.00 41.25 38640000 1.28
1988-02-12 40.62 41.50 40.50 41.00 34440000 1.27
1988-02-11 41.00 41.25 40.25 40.62 36960000 1.26
1988-02-10 39.75 41.50 39.75 41.00 57120000 1.27
1988-02-09 39.00 39.88 38.75 39.75 29120000 1.23
1988-02-08 38.50 39.25 37.75 38.75 50960000 1.20
1988-02-05 40.00 40.37 38.50 38.62 33040000 1.19
1988-02-04 39.50 40.13 39.00 39.75 49840000 1.23
1988-02-03 41.00 41.25 39.25 39.50 56560000 1.22
1988-02-02 41.50 41.88 40.50 41.25 47880000 1.27
1988-02-01 41.75 42.50 41.38 41.75 49840000 1.29
1988-01-29 41.50 41.75 40.25 41.50 66360000 1.28
1988-01-28 40.00 41.50 39.75 41.25 58240000 1.27
1988-01-27 40.25 40.50 38.75 39.75 64680000 1.23
1988-01-26 40.75 41.00 39.25 39.75 35840000 1.23
1988-01-25 39.50 41.50 39.50 40.87 50120000 1.26
1988-01-22 40.50 40.75 38.25 39.25 111440000 1.21
1988-01-21 40.50 40.75 39.38 40.13 123480000 1.24
1988-01-20 43.00 43.00 38.25 39.75 170240000 1.23
1988-01-19 42.25 43.25 41.38 42.75 68600000 1.32
1988-01-18 43.00 43.00 42.00 42.75 31360000 1.32
1988-01-15 43.50 45.00 42.50 42.88 85960000 1.32
1988-01-14 42.75 42.88 42.00 42.25 33040000 1.31
1988-01-13 42.00 43.25 41.12 42.25 52920000 1.31
1988-01-12 43.00 43.50 39.75 42.00 100240000 1.30
1988-01-11 40.00 42.75 39.75 42.50 101080000 1.31
1988-01-08 44.50 45.25 39.50 40.00 121520000 1.24
1988-01-07 43.50 44.75 42.50 44.50 53200000 1.38
1988-01-06 45.00 45.00 43.75 43.75 67200000 1.35
1988-01-05 46.00 46.25 44.25 44.62 77280000 1.38
1988-01-04 42.75 44.75 42.25 44.75 82600000 1.38
1987-12-31 42.50 43.00 41.88 42.00 29400000 1.30
1987-12-30 42.50 43.75 42.50 43.38 38920000 1.34
1987-12-29 40.50 42.25 40.25 42.12 29680000 1.30
1987-12-28 42.25 42.50 39.50 40.25 57400000 1.24
1987-12-24 42.00 43.00 41.75 42.62 17486000 1.32
1987-12-23 41.75 42.75 41.25 42.25 42840000 1.31
1987-12-22 41.75 41.75 40.50 41.50 32200000 1.28
1987-12-21 40.50 41.75 40.25 41.75 47040000 1.29
1987-12-18 39.50 41.25 39.25 40.50 75600000 1.25
1987-12-17 40.50 40.75 39.25 39.25 81480000 1.21
1987-12-16 37.75 39.75 37.25 39.25 82600000 1.21
1987-12-15 37.75 38.25 37.00 37.50 74760000 1.16
1987-12-14 34.50 37.50 34.25 37.25 85400000 1.15
1987-12-11 34.75 34.75 33.50 34.00 30520000 1.05
1987-12-10 33.75 36.00 33.25 34.75 69160000 1.07
1987-12-09 34.50 36.25 33.87 35.00 44800000 1.08
1987-12-08 33.50 34.88 33.25 34.50 63560000 1.07
1987-12-07 31.00 33.25 31.00 33.00 50960000 1.02
1987-12-04 30.25 31.25 29.75 30.75 61040000 0.95
1987-12-03 33.00 33.37 29.75 30.50 79800000 0.94
1987-12-02 33.25 33.50 32.50 32.50 35560000 1.00
1987-12-01 33.50 34.00 32.75 33.25 45360000 1.03
1987-11-30 33.75 34.50 30.50 33.00 104160000 1.02
1987-11-27 36.25 36.50 34.75 35.00 17670800 1.08
1987-11-25 37.00 37.00 36.00 36.50 23100000 1.13
1987-11-24 36.75 37.75 36.13 37.00 49280000 1.14
1987-11-23 35.50 36.25 34.75 36.25 24348800 1.12
1987-11-20 34.00 36.00 33.25 35.50 62720000 1.10
1987-11-19 36.50 36.50 34.00 34.50 45640000 1.07
1987-11-18 35.75 36.50 34.50 36.25 66360000 1.12
1987-11-17 36.75 37.00 35.00 35.00 67200000 1.08
1987-11-16 37.75 38.50 36.50 36.75 46200000 1.13
1987-11-13 39.25 39.50 37.00 37.25 38640000 1.15
1987-11-12 38.50 40.00 38.38 38.75 61600000 1.19
1987-11-11 37.25 38.25 36.75 37.25 46480000 1.15
1987-11-10 36.50 37.50 36.00 36.25 57960000 1.12
1987-11-09 37.00 37.50 36.25 37.25 52640000 1.15
1987-11-06 38.25 39.50 37.00 37.75 46760000 1.16
1987-11-05 36.25 38.75 36.25 38.00 63840000 1.17
1987-11-04 35.50 37.25 34.75 36.00 58520000 1.11
1987-11-03 38.00 38.50 34.25 36.25 78400000 1.12
1987-11-02 38.75 39.50 37.50 38.75 47040000 1.19
1987-10-30 40.00 43.00 38.50 38.62 105280000 1.19
1987-10-29 34.25 40.00 32.25 39.50 82880000 1.22
1987-10-28 30.75 33.75 29.25 33.50 104720000 1.03
1987-10-27 29.50 32.25 29.00 30.25 113960000 0.93
1987-10-26 34.50 35.00 27.63 28.00 78400000 0.86
1987-10-23 35.75 36.50 34.25 35.50 49560000 1.09
1987-10-22 39.25 40.50 36.00 36.75 96320000 1.13
1987-10-21 38.50 42.00 38.00 40.50 133560000 1.25
1987-10-20 38.50 42.00 32.63 34.50 142240000 1.06
1987-10-19 48.25 48.25 35.50 36.50 119000000 1.13
1987-10-16 52.25 53.00 47.50 48.25 105000000 1.49
1987-10-15 53.25 54.50 51.75 52.00 87080000 1.60
1987-10-14 53.75 54.00 52.00 53.25 64680000 1.64
1987-10-13 54.50 54.75 53.25 54.50 40600000 1.68
1987-10-12 54.25 54.37 51.75 53.25 49840000 1.64
1987-10-09 54.25 55.50 54.00 54.13 36400000 1.67
1987-10-08 55.50 56.00 53.25 54.25 41160000 1.67
1987-10-07 55.50 55.75 54.25 55.50 56000000 1.71
1987-10-06 59.50 59.50 55.50 55.75 50400000 1.72
1987-10-05 58.50 59.75 57.75 59.25 33600000 1.83
1987-10-02 58.25 58.75 57.50 58.50 24124800 1.80
1987-10-01 56.75 58.75 56.50 58.25 29120000 1.80
1987-09-30 54.25 57.00 54.25 56.50 30520000 1.74
1987-09-29 56.00 56.00 54.25 54.50 42840000 1.68
1987-09-28 57.50 58.75 55.50 55.75 50960000 1.72
1987-09-25 56.75 58.00 56.50 57.50 26630800 1.77
1987-09-24 55.25 57.87 55.25 56.50 45640000 1.74
1987-09-23 54.13 56.00 53.75 55.25 63644000 1.70
1987-09-22 50.50 54.25 50.25 54.13 38360000 1.67
1987-09-21 51.75 52.75 50.25 50.25 32200000 1.55
1987-09-18 52.00 52.25 51.37 51.75 17799600 1.60
1987-09-17 52.00 52.25 51.00 52.00 16699200 1.60
1987-09-16 51.75 52.62 51.25 51.75 42000000 1.60
1987-09-15 53.00 53.00 51.50 51.75 26152000 1.60
1987-09-14 54.75 55.25 52.75 53.00 20476400 1.63
1987-09-11 54.00 55.50 52.75 54.50 31080000 1.68
1987-09-10 53.25 54.50 53.12 53.75 35000000 1.66
1987-09-09 50.25 53.00 49.50 52.75 39480000 1.63
1987-09-08 50.25 50.50 48.50 49.88 43960000 1.54
1987-09-04 51.25 51.75 50.00 50.50 27109600 1.56
1987-09-03 52.50 52.75 50.25 51.25 46200000 1.58
1987-09-02 52.00 53.25 50.75 52.00 57400000 1.60
1987-09-01 54.75 55.25 52.50 52.50 34720000 1.62
1987-08-31 52.25 54.25 51.75 54.00 37520000 1.67
1987-08-28 52.00 52.50 51.50 52.00 23954000 1.60
1987-08-27 52.25 52.75 51.50 52.00 31080000 1.60
1987-08-26 53.00 53.50 52.00 52.00 49000000 1.60
1987-08-25 52.75 53.25 52.00 52.00 34160000 1.60
1987-08-24 53.00 53.50 52.25 52.25 30240000 1.61
1987-08-21 51.75 53.75 51.50 53.00 35000000 1.63
1987-08-20 50.25 52.50 49.75 51.75 43960000 1.60
1987-08-19 49.50 50.00 49.00 50.00 16718800 1.54
1987-08-18 49.25 49.50 48.25 48.75 59360000 1.50
1987-08-17 49.50 50.00 48.75 49.50 36400000 1.53
1987-08-14 48.50 50.00 48.00 49.00 26213600 1.51
1987-08-13 48.75 50.25 48.50 49.00 49000000 1.51
1987-08-12 49.50 49.75 48.25 48.75 40320000 1.50
1987-08-11 49.50 50.25 48.75 49.50 67760000 1.53
1987-08-10 48.25 48.25 45.75 48.25 19499200 1.49
1987-08-07 46.25 47.25 46.00 46.50 38080000 1.43
1987-08-06 43.25 46.75 42.75 46.25 63000000 1.42
1987-08-05 42.25 43.50 42.00 43.25 32480000 1.33
1987-08-04 40.50 42.25 40.00 42.25 30240000 1.30
1987-08-03 41.00 41.50 40.25 40.25 15839600 1.24
1987-07-31 41.25 42.00 41.25 41.25 18261600 1.27
1987-07-30 41.00 41.50 40.75 41.50 26073600 1.28
1987-07-29 42.00 42.00 40.50 41.00 24707200 1.26
1987-07-28 42.50 42.75 41.75 41.88 18572400 1.29
1987-07-27 42.50 43.00 42.00 42.25 14159600 1.30
1987-07-24 41.50 42.75 41.50 42.50 29400000 1.31
1987-07-23 43.00 43.50 40.50 41.75 18684400 1.29
1987-07-22 41.50 42.75 41.25 42.50 15232000 1.31
1987-07-21 42.00 42.50 41.25 41.38 27748000 1.27
1987-07-20 43.00 43.25 41.50 41.75 31080000 1.29
1987-07-17 44.25 44.75 42.75 43.25 23049600 1.33
1987-07-16 44.00 44.00 43.25 44.00 23646000 1.36
1987-07-15 43.00 44.75 42.25 44.00 67760000 1.36
1987-07-14 41.00 43.00 41.00 43.00 64400000 1.32
1987-07-13 39.00 40.75 38.75 40.50 63840000 1.25
1987-07-10 38.00 39.25 37.75 38.00 39200000 1.17
1987-07-09 37.25 38.75 37.25 37.75 59920000 1.16
1987-07-08 39.25 39.25 36.50 37.25 85400000 1.15
1987-07-07 40.50 41.00 38.75 39.25 50960000 1.21
1987-07-06 40.75 41.75 40.50 40.75 21372400 1.25
1987-07-02 40.00 41.00 39.75 40.62 20389600 1.25
1987-07-01 40.75 40.75 39.75 40.00 23707600 1.23
1987-06-30 40.50 41.00 39.75 40.50 36120000 1.25
1987-06-29 40.50 40.75 40.00 40.75 25326000 1.25
1987-06-26 40.75 41.50 40.00 40.50 31920000 1.25
1987-06-25 42.00 42.50 40.50 40.50 30240000 1.25
1987-06-24 41.50 43.25 40.50 42.00 29680000 1.29
1987-06-23 42.00 42.12 40.75 41.25 20213200 1.27
1987-06-22 41.25 42.25 40.87 42.00 42280000 1.29
1987-06-19 41.50 41.75 40.37 41.00 31360000 1.26
1987-06-18 40.25 41.75 39.50 41.50 57400000 1.28
1987-06-17 41.50 42.50 40.00 40.50 74480000 1.25
1987-06-16 41.50 41.75 38.00 41.50 85680000 1.28
1987-06-15 79.00 79.50 77.50 78.50 64960000 1.21
1987-06-12 79.00 79.75 78.75 79.00 25440800 1.22
1987-06-11 78.50 80.00 78.00 79.00 31343200 1.22
1987-06-10 78.75 80.25 78.00 78.50 36556800 1.21
1987-06-09 77.50 79.50 77.50 78.50 31763200 1.21
1987-06-08 77.75 78.00 76.75 77.75 50461600 1.20
1987-06-05 78.75 78.75 77.75 77.75 32732000 1.20
1987-06-04 78.00 78.75 77.00 78.50 38399200 1.21
1987-06-03 77.25 79.50 77.25 77.75 42828800 1.20
1987-06-02 77.50 78.00 77.00 77.25 34372800 1.19
1987-06-01 79.50 79.50 77.50 77.75 20826400 1.20
1987-05-29 80.25 80.50 79.00 79.00 23150400 1.22
1987-05-28 79.50 80.25 78.50 80.00 37805600 1.23
1987-05-27 78.00 80.25 77.50 79.50 45175200 1.22
1987-05-26 74.50 78.00 74.00 78.00 38063200 1.20
1987-05-22 75.00 75.50 73.75 74.12 24276000 1.14
1987-05-21 74.75 75.75 74.50 74.50 43450400 1.15
1987-05-20 73.00 75.00 72.50 74.50 72240000 1.15
1987-05-19 75.75 75.75 72.63 73.25 59920000 1.13
1987-05-18 78.25 78.50 75.50 75.75 60480000 1.17
1987-05-15 79.25 79.25 78.00 78.25 36489600 1.20
1987-05-14 78.25 79.50 78.25 79.25 37122400 1.22
1987-05-13 75.75 78.63 75.50 78.50 77840000 1.21
1987-05-12 76.00 76.50 75.00 75.50 64960000 1.16
1987-05-11 77.00 79.50 76.75 77.00 49319200 1.19
1987-05-08 80.50 81.00 79.00 79.00 46183200 1.21
1987-05-07 79.75 81.00 79.75 80.25 45197600 1.23
1987-05-06 80.50 82.25 79.25 80.00 71680000 1.23
1987-05-05 80.00 80.75 78.00 80.25 57680000 1.23
1987-05-04 79.50 80.25 79.00 79.75 35526400 1.23
1987-05-01 79.50 80.00 78.75 80.00 33180000 1.23
1987-04-30 78.00 80.00 77.75 79.25 63280000 1.22
1987-04-29 77.25 79.75 77.00 77.75 72800000 1.20
1987-04-28 75.75 77.87 75.50 77.00 81200000 1.18
1987-04-27 74.25 75.25 73.25 75.00 95760000 1.15
1987-04-24 75.75 76.50 74.50 74.75 63840000 1.15
1987-04-23 74.25 77.25 74.25 76.00 76160000 1.17
1987-04-22 76.62 77.00 74.00 74.25 100800000 1.14
1987-04-21 70.25 75.00 69.50 74.75 108080000 1.15
1987-04-20 71.50 72.75 70.75 71.13 37290400 1.09
1987-04-16 71.25 73.25 71.00 71.50 86800000 1.10
1987-04-15 69.50 71.00 68.75 71.00 87360000 1.09
1987-04-14 66.75 69.75 66.50 68.00 101920000 1.05
1987-04-13 70.00 70.25 67.50 67.50 35554400 1.04
1987-04-10 71.25 71.50 69.75 70.25 54460000 1.08
1987-04-09 68.75 71.50 67.75 71.00 59360000 1.09
1987-04-08 67.75 70.25 67.50 69.00 57680000 1.06
1987-04-07 69.75 70.25 67.75 67.75 64960000 1.04
1987-04-06 71.50 72.75 69.25 70.00 72240000 1.08
1987-04-03 71.50 71.87 70.25 71.75 134960000 1.10
1987-04-02 68.25 71.75 67.00 71.75 194320000 1.10
1987-04-01 63.00 67.00 62.38 66.75 54465600 1.03
1987-03-31 62.25 64.75 62.25 64.50 68320000 0.99
1987-03-30 63.50 64.25 62.25 62.50 64960000 0.96
1987-03-27 67.25 67.50 64.75 65.00 33476800 1.00
1987-03-26 66.75 67.75 66.50 67.25 35756000 1.03
1987-03-25 66.50 67.00 65.25 66.75 68320000 1.03
1987-03-24 67.75 68.50 66.25 66.25 67200000 1.02
1987-03-23 68.00 68.25 66.25 67.50 61600000 1.04
1987-03-20 68.25 69.75 68.25 68.25 86800000 1.05
1987-03-19 65.75 68.50 65.50 68.37 51682400 1.05
1987-03-18 67.25 67.50 64.75 66.00 75600000 1.01
1987-03-17 65.50 68.00 65.00 67.00 61040000 1.03
1987-03-16 63.50 65.25 62.50 65.25 61600000 1.00
1987-03-13 65.25 66.00 63.50 63.50 49403200 0.98
1987-03-12 66.00 66.25 63.62 65.25 75600000 1.00
1987-03-11 67.25 68.00 66.25 66.25 54616800 1.02
1987-03-10 64.50 66.88 64.50 66.75 61040000 1.03
1987-03-09 66.50 66.75 64.50 64.63 63840000 0.99
1987-03-06 67.25 68.37 66.75 67.25 44094400 1.03
1987-03-05 67.50 69.00 67.25 68.50 84560000 1.05
1987-03-04 65.75 68.25 65.37 67.63 112000000 1.04
1987-03-03 67.50 68.13 64.75 65.00 109200000 1.00
1987-03-02 70.25 70.50 67.00 67.50 99120000 1.04
1987-02-27 69.13 71.00 67.75 70.00 101360000 1.08
1987-02-26 69.50 71.37 68.00 69.13 124880000 1.06
1987-02-25 65.50 69.50 64.63 69.13 113680000 1.06
1987-02-24 63.25 66.00 63.12 65.50 89040000 1.01
1987-02-23 60.87 64.25 59.62 63.12 87920000 0.97
1987-02-20 62.38 62.50 60.63 61.25 47661600 0.94
1987-02-19 63.50 63.50 61.75 62.38 78400000 0.96
1987-02-18 66.62 67.37 63.38 63.50 117600000 0.98
1987-02-17 62.13 66.50 61.87 66.38 102480000 1.02
1987-02-13 58.63 62.50 58.00 62.13 127680000 0.96
1987-02-12 57.00 59.88 57.00 58.63 177520000 0.90
1987-02-11 53.00 56.75 52.75 56.50 85680000 0.87
1987-02-10 52.50 52.75 51.63 52.75 41697600 0.81
1987-02-09 52.88 53.37 52.25 52.62 39250400 0.81
1987-02-06 54.00 54.00 52.88 54.00 73360000 0.83
1987-02-05 55.00 55.13 53.12 53.87 85120000 0.83
1987-02-04 55.50 55.50 54.37 55.00 54460000 0.85
1987-02-03 56.00 56.12 54.75 55.50 44654400 0.85
1987-02-02 55.50 56.00 54.25 55.88 61600000 0.86
1987-01-30 54.00 55.88 52.62 55.50 102480000 0.85
1987-01-29 55.88 57.25 53.37 54.13 139440000 0.83
1987-01-28 53.00 55.75 52.12 55.38 103600000 0.85
1987-01-27 50.00 53.12 49.87 52.75 94640000 0.81
1987-01-26 50.00 50.50 49.50 49.75 87920000 0.76
1987-01-23 52.50 53.00 50.25 50.25 114800000 0.77
1987-01-22 48.88 52.62 48.50 52.50 118160000 0.81
1987-01-21 50.87 51.13 49.00 49.00 133280000 0.75
1987-01-20 55.00 55.75 51.50 51.63 193760000 0.79
1987-01-19 48.75 53.12 47.87 53.12 90720000 0.82
1987-01-16 50.00 50.00 47.75 48.75 101920000 0.75
1987-01-15 48.25 51.37 48.00 49.87 136640000 0.77
1987-01-14 44.63 48.25 44.50 48.13 126000000 0.74
1987-01-13 45.12 45.38 44.63 44.63 52931200 0.69
1987-01-12 45.50 45.75 44.75 45.50 58240000 0.70
1987-01-09 44.75 45.75 44.37 45.38 59920000 0.70
1987-01-08 44.75 45.12 44.50 44.75 72800000 0.69
1987-01-07 43.87 44.88 43.63 44.75 108640000 0.69
1987-01-06 43.13 44.00 42.62 43.75 81200000 0.67
1987-01-05 41.25 43.25 41.00 43.00 59920000 0.66
1987-01-02 40.37 41.13 40.13 40.87 30217600 0.63
1986-12-31 41.00 41.38 40.37 40.50 33140800 0.62
1986-12-30 40.50 41.50 40.37 41.00 37038400 0.63
1986-12-29 41.00 41.13 40.25 40.50 29411200 0.62
1986-12-26 41.88 41.88 41.00 41.00 22467200 0.63
1986-12-24 42.00 42.12 41.62 41.88 23940000 0.64
1986-12-23 42.25 42.38 41.88 42.12 61040000 0.65
1986-12-22 42.00 42.50 41.75 42.12 41092800 0.65
1986-12-19 41.38 42.50 41.38 42.12 49772800 0.65
1986-12-18 41.13 41.88 40.75 41.38 43764000 0.64
1986-12-17 42.38 42.50 40.87 41.25 37777600 0.63
1986-12-16 41.62 42.50 41.62 42.50 37984800 0.65
1986-12-15 41.00 41.75 40.37 41.75 52264800 0.64
1986-12-12 42.87 43.00 41.25 41.25 45029600 0.63
1986-12-11 43.63 43.87 42.62 42.87 56560000 0.66
1986-12-10 42.38 43.75 42.00 43.50 61040000 0.67
1986-12-09 42.38 42.62 41.13 42.38 75600000 0.65
1986-12-08 43.63 43.87 42.38 42.50 86800000 0.65
1986-12-05 42.62 43.75 42.50 43.75 65520000 0.67
1986-12-04 42.62 42.75 42.00 42.50 67200000 0.65
1986-12-03 41.62 43.00 41.50 42.75 84000000 0.66
1986-12-02 40.50 41.75 40.00 41.50 92400000 0.64
1986-12-01 40.00 40.13 39.12 40.13 86800000 0.62
1986-11-28 40.50 40.63 39.63 40.00 55137600 0.62
1986-11-26 40.13 41.25 40.00 40.50 126560000 0.62
1986-11-25 38.00 40.37 38.00 40.25 212240000 0.62
1986-11-24 36.25 38.12 36.00 38.00 94080000 0.58
1986-11-21 35.25 36.25 35.12 36.00 71680000 0.55
1986-11-20 34.88 35.38 34.88 35.25 73920000 0.54
1986-11-19 35.12 35.25 34.50 35.00 75600000 0.54
1986-11-18 36.37 36.75 35.12 35.38 42515200 0.54
1986-11-17 35.25 37.00 35.00 36.37 35420000 0.56
1986-11-14 35.50 35.50 34.88 35.25 33779200 0.54
1986-11-13 36.50 36.50 35.50 35.50 34378400 0.55
1986-11-12 35.75 36.63 35.62 36.63 32748800 0.56
1986-11-11 35.50 35.75 35.25 35.50 12544000 0.55
1986-11-10 35.87 35.87 35.12 35.38 26471200 0.54
1986-11-07 36.00 36.13 34.88 35.75 35789600 0.55
1986-11-06 36.63 36.87 35.75 36.13 82880000 0.56
1986-11-05 35.75 37.13 35.50 37.00 156240000 0.57
1986-11-04 34.88 35.87 33.87 35.75 61600000 0.55
1986-11-03 34.75 35.12 34.62 35.00 37956800 0.54
1986-10-31 34.25 34.88 34.25 34.62 30324000 0.53
1986-10-30 33.50 34.75 33.37 34.25 73360000 0.53
1986-10-29 33.50 33.50 33.13 33.37 21358400 0.51
1986-10-28 34.00 34.13 33.00 33.37 35560000 0.51
1986-10-27 33.50 34.00 33.25 34.00 37800000 0.52
1986-10-24 33.13 33.25 32.75 33.00 18832800 0.51
1986-10-23 32.50 33.13 32.50 33.13 30783200 0.51
1986-10-22 32.75 32.87 32.25 32.50 23620800 0.50
1986-10-21 33.00 33.00 32.63 32.75 28431200 0.50
1986-10-20 33.50 33.63 32.87 32.87 37245600 0.51
1986-10-17 33.75 34.00 33.37 33.63 37968000 0.52
1986-10-16 33.37 33.87 33.25 33.63 33941600 0.52
1986-10-15 33.50 33.50 32.75 33.37 51352000 0.51
1986-10-14 34.62 35.25 33.75 34.00 49834400 0.52
1986-10-13 33.13 34.62 33.00 34.62 24920000 0.53
1986-10-10 32.87 33.37 32.37 33.25 14632800 0.51
1986-10-09 32.75 33.25 32.63 33.00 19488000 0.51
1986-10-08 32.87 33.00 32.25 32.75 27893600 0.50
1986-10-07 34.00 34.13 32.87 33.00 31998400 0.51
1986-10-06 33.75 34.25 33.63 34.13 23626400 0.52
1986-10-03 34.38 34.75 33.37 33.75 34686400 0.52
1986-10-02 33.75 34.38 33.50 34.13 23704800 0.52
1986-10-01 33.37 34.50 33.37 34.13 34647200 0.52
1986-09-30 32.87 33.87 32.63 33.50 45197600 0.52
1986-09-29 33.63 33.87 31.62 32.50 52236800 0.50
1986-09-26 34.13 34.38 33.87 34.25 17505600 0.53
1986-09-25 35.12 35.25 33.63 34.50 46950400 0.53
1986-09-24 36.13 36.37 34.00 35.12 44217600 0.54
1986-09-23 35.25 36.25 35.12 36.13 84560000 0.56
1986-09-22 33.50 35.38 33.50 35.25 59920000 0.54
1986-09-19 33.75 33.87 33.25 33.63 31903200 0.52
1986-09-18 34.25 34.50 33.75 34.00 24757600 0.52
1986-09-17 34.88 35.00 34.25 34.25 29215200 0.53
1986-09-16 33.13 35.12 32.50 34.88 61600000 0.54
1986-09-15 32.25 33.13 32.00 33.13 55680800 0.51
1986-09-12 32.50 32.75 31.75 31.75 57120000 0.49
1986-09-11 34.62 34.75 32.50 32.63 33588800 0.50
1986-09-10 35.62 35.87 34.75 35.00 18916800 0.54
1986-09-09 34.62 36.00 34.62 35.75 37693600 0.55
1986-09-08 35.00 35.00 33.63 34.75 31550400 0.53
1986-09-05 35.62 35.87 35.00 35.12 24623200 0.54
1986-09-04 35.00 35.50 34.75 35.50 49700000 0.55
1986-09-03 34.75 34.88 34.13 34.75 29372000 0.53
1986-09-02 37.13 37.13 34.75 34.75 58240000 0.53
1986-08-29 37.63 38.00 36.87 37.00 33807200 0.57
1986-08-28 37.00 38.00 36.87 37.75 54924800 0.58
1986-08-27 36.63 37.00 36.25 37.00 36758400 0.57
1986-08-26 36.37 36.87 36.37 36.63 32810400 0.56
1986-08-25 36.50 36.87 36.37 36.37 31600800 0.56
1986-08-22 35.87 36.63 35.87 36.25 28929600 0.56
1986-08-21 36.13 36.37 35.75 35.75 48664000 0.55
1986-08-20 35.25 36.50 35.25 36.25 42828800 0.56
1986-08-19 35.12 35.50 34.62 35.38 34445600 0.54
1986-08-18 35.75 35.87 35.00 35.38 36836800 0.54
1986-08-15 36.13 36.50 35.62 35.75 34294400 0.55
1986-08-14 36.00 37.00 36.00 36.00 57680000 0.55
1986-08-13 34.25 36.25 34.25 36.00 113680000 0.55
1986-08-12 33.37 34.38 33.37 34.25 61040000 0.53
1986-08-11 31.88 33.50 31.75 33.50 45858400 0.52
1986-08-08 31.88 32.37 31.62 31.62 27535200 0.49
1986-08-07 31.12 32.63 31.12 31.75 43349600 0.49
1986-08-06 32.12 32.12 31.00 31.12 46300800 0.48
1986-08-05 31.62 32.37 31.50 32.12 29472800 0.49
1986-08-04 31.38 31.50 30.63 31.50 32541600 0.48
1986-08-01 31.12 31.75 31.12 31.38 37520000 0.48
1986-07-31 30.50 31.50 30.50 31.25 70560000 0.48
1986-07-30 31.25 31.50 30.00 30.50 63840000 0.47
1986-07-29 32.25 32.25 30.75 31.25 148960000 0.48
1986-07-28 33.87 34.00 32.25 32.37 61600000 0.50
1986-07-25 33.13 34.00 33.00 34.00 54364800 0.52
1986-07-24 34.25 34.38 33.00 33.13 36142400 0.51
1986-07-23 34.62 34.62 34.13 34.13 44872800 0.52
1986-07-22 33.50 34.62 33.25 34.62 59920000 0.53
1986-07-21 33.00 33.75 32.75 33.50 57120000 0.52
1986-07-18 32.25 32.50 31.25 31.75 77280000 0.49
1986-07-17 33.50 33.75 32.12 32.25 62720000 0.50
1986-07-16 35.50 35.62 32.75 33.50 134960000 0.52
1986-07-15 35.00 35.00 34.25 34.88 74480000 0.54
1986-07-14 37.13 37.37 36.25 36.25 59360000 0.56
1986-07-11 35.38 37.75 35.25 37.13 56000000 0.57
1986-07-10 34.75 35.38 34.62 35.38 52141600 0.54
1986-07-09 34.25 34.75 34.00 34.62 91280000 0.53
1986-07-08 35.25 35.25 34.13 34.25 68420800 0.53
1986-07-07 37.63 37.75 35.38 35.62 45455200 0.55
1986-07-03 36.13 37.75 35.62 37.63 45292800 0.58
1986-07-02 35.38 36.25 35.38 36.13 36209600 0.56
1986-07-01 35.87 36.13 34.75 35.38 21929600 0.54
1986-06-30 35.87 36.25 35.75 35.87 17690400 0.55
1986-06-27 36.25 36.75 35.50 35.87 12549600 0.55
1986-06-26 35.87 36.37 35.50 36.25 29232000 0.56
1986-06-25 35.00 36.00 35.00 35.87 32995200 0.55
1986-06-24 34.75 35.12 34.38 34.88 35498400 0.54
1986-06-23 36.00 36.25 34.62 34.75 29080800 0.53
1986-06-20 35.00 36.13 35.00 36.00 40325600 0.55
1986-06-19 34.25 35.75 33.87 35.00 86161600 0.54
1986-06-18 34.25 34.75 32.50 34.25 107413600 0.53
1986-06-17 35.87 36.00 34.00 34.25 55512800 0.53
1986-06-16 36.37 36.87 35.62 35.87 43400000 0.55
1986-06-13 36.00 36.37 35.25 36.37 35750400 0.56
1986-06-12 36.13 36.37 36.00 36.00 32272800 0.55
1986-06-11 36.00 36.25 35.50 36.13 46715200 0.56
1986-06-10 36.00 36.00 35.12 36.00 61723200 0.55
1986-06-09 37.75 37.88 35.87 36.00 61756800 0.55
1986-06-06 38.88 38.88 37.50 37.75 44340800 0.58
1986-06-05 38.75 39.12 38.50 38.88 36971200 0.60
1986-06-04 37.88 38.88 37.75 38.75 75163200 0.60
1986-06-03 37.13 38.12 37.13 37.88 81474400 0.58
1986-06-02 37.00 37.37 36.75 37.13 49812000 0.57
1986-05-30 37.00 37.25 36.50 37.00 31858400 0.57
1986-05-29 37.25 37.25 36.50 37.00 25356800 0.57
1986-05-28 36.87 37.50 36.75 37.25 51783200 0.57
1986-05-27 37.00 37.00 36.37 36.87 21162400 0.57
1986-05-23 36.75 37.13 36.37 37.00 34960800 0.57
1986-05-22 37.00 37.50 35.75 36.75 55126400 0.57
1986-05-21 35.38 37.25 35.00 37.00 86682400 0.57
1986-05-20 35.62 35.62 34.25 35.38 61448800 0.54
1986-05-19 36.00 36.50 35.50 35.62 52376800 0.55
1986-05-16 36.00 36.25 35.12 36.00 79811200 0.55
1986-05-15 36.87 37.00 35.62 36.00 55636000 0.55
1986-05-14 36.00 37.37 36.00 36.87 120747200 0.57
1986-05-13 36.37 36.50 35.25 36.00 117941600 0.55
1986-05-12 33.37 36.63 33.25 36.37 100105600 0.56
1986-05-09 33.00 33.63 32.75 33.37 55624800 0.51
1986-05-08 31.50 33.13 31.50 33.00 58340800 0.51
1986-05-07 32.63 32.87 31.25 31.50 49700000 0.48
1986-05-06 32.25 33.25 32.25 32.63 54633600 0.50
1986-05-05 30.50 32.50 30.50 32.12 37335200 0.49
1986-05-02 30.25 31.00 30.13 30.50 23396800 0.47
1986-05-01 30.25 30.25 29.75 30.25 64484000 0.47
1986-04-30 31.25 31.62 30.25 30.25 34445600 0.47
1986-04-29 32.00 32.25 26.87 31.25 33174400 0.48
1986-04-28 32.25 32.75 31.75 32.00 36383200 0.49
1986-04-25 31.38 32.63 31.38 32.25 65268000 0.50
1986-04-24 29.63 31.50 29.50 31.38 114592800 0.48
1986-04-23 29.87 30.37 29.37 29.63 65368800 0.46
1986-04-22 30.37 31.25 29.63 29.87 81967200 0.46
1986-04-21 29.87 30.75 29.87 30.37 68387200 0.47
1986-04-18 29.00 29.87 28.75 29.75 61919200 0.46
1986-04-17 28.25 29.13 28.00 29.00 67524800 0.45
1986-04-16 27.38 28.50 27.38 28.25 52707200 0.43
1986-04-15 26.87 27.50 26.87 27.38 32849600 0.42
1986-04-14 27.00 27.25 26.75 26.87 21240800 0.41
1986-04-11 27.25 27.50 27.00 27.00 18916800 0.42
1986-04-10 27.13 27.38 26.87 27.25 27496000 0.42
1986-04-09 27.62 27.75 26.87 27.13 33829600 0.42
1986-04-08 27.25 27.75 27.25 27.62 48305600 0.42
1986-04-07 26.75 27.50 26.25 27.25 30032800 0.42
1986-04-04 27.00 27.00 26.63 26.75 31488800 0.41
1986-04-03 27.25 27.62 26.87 27.00 52768800 0.42
1986-04-02 27.25 27.38 26.25 27.25 81323200 0.42
1986-04-01 28.25 28.25 27.00 27.25 55680800 0.42
1986-03-31 28.25 28.50 28.00 28.25 46950400 0.43
1986-03-27 28.25 29.00 28.25 28.25 54751200 0.43
1986-03-26 27.88 28.75 27.88 28.25 55535200 0.43
1986-03-25 26.75 27.88 26.75 27.88 70268800 0.43
1986-03-24 27.62 27.62 26.37 26.75 73578400 0.41
1986-03-21 28.25 28.75 27.50 27.62 65094400 0.42
1986-03-20 28.00 29.63 28.00 28.25 226032800 0.43
1986-03-19 26.87 27.25 26.37 26.50 47471200 0.41
1986-03-18 26.00 27.25 25.87 26.87 62339200 0.41
1986-03-17 26.00 26.00 25.37 26.00 29680000 0.40
1986-03-14 24.75 26.25 24.75 26.13 96213600 0.40
1986-03-13 24.75 25.00 24.38 24.75 28991200 0.38
1986-03-12 24.88 25.12 24.75 24.75 21420000 0.38
1986-03-11 24.62 24.88 24.50 24.88 25765600 0.38
1986-03-10 24.75 24.88 24.62 24.62 18872000 0.38
1986-03-07 25.37 25.37 24.75 24.75 24046400 0.38
1986-03-06 25.25 25.75 25.12 25.37 25334400 0.39
1986-03-05 24.62 25.50 24.25 25.25 44256800 0.39
1986-03-04 24.62 25.00 24.50 24.62 22276800 0.38
1986-03-03 25.00 25.12 24.50 24.62 27204800 0.38
1986-02-28 25.63 25.87 24.88 25.00 31281600 0.38
1986-02-27 26.00 26.13 25.50 25.63 27031200 0.39
1986-02-26 26.37 26.75 26.00 26.00 41182400 0.40
1986-02-25 25.75 26.37 25.12 26.37 56184800 0.41
1986-02-24 25.25 25.75 25.00 25.75 61779200 0.40
1986-02-21 25.12 25.75 25.12 25.25 47269600 0.39
1986-02-20 25.00 25.37 24.88 25.12 34479200 0.39
1986-02-19 23.88 25.50 23.88 25.00 89919200 0.38
1986-02-18 23.75 24.00 23.25 23.88 37027200 0.37
1986-02-14 23.88 24.12 23.75 23.75 34378400 0.37
1986-02-13 24.00 24.00 23.75 23.88 27344800 0.37
1986-02-12 23.88 24.00 23.75 24.00 33264000 0.37
1986-02-11 23.88 24.00 23.50 23.88 38365600 0.37
1986-02-10 24.00 24.50 23.75 23.88 27960800 0.37
1986-02-07 24.12 24.12 23.50 24.00 32351200 0.37
1986-02-06 23.75 24.25 23.63 24.12 33555200 0.37
1986-02-05 23.75 23.88 23.50 23.75 49291200 0.37
1986-02-04 23.88 24.38 23.75 23.75 65044000 0.37
1986-02-03 23.13 24.00 22.87 23.88 87505600 0.37
1986-01-31 23.00 23.25 22.87 23.13 36926400 0.36
1986-01-30 23.50 23.50 22.87 23.00 59220000 0.35
1986-01-29 22.25 24.38 22.00 23.63 147392000 0.36
1986-01-28 22.13 22.37 22.00 22.25 55574400 0.34
1986-01-27 22.63 22.75 22.00 22.13 97395200 0.34
1986-01-24 23.00 23.37 22.63 22.63 27994400 0.35
1986-01-23 23.37 23.50 22.75 23.00 39104800 0.35
1986-01-22 24.00 24.12 22.37 23.37 35750400 0.36
1986-01-21 23.88 24.12 23.75 24.00 37990400 0.37
1986-01-20 24.00 24.00 23.37 23.88 31852800 0.37
1986-01-17 24.50 24.75 23.88 24.00 86346400 0.37
1986-01-16 23.88 24.75 23.88 24.50 133694400 0.38
1986-01-15 23.25 24.00 23.13 23.88 105868000 0.37
1986-01-14 23.00 23.75 22.50 23.25 68174400 0.36
1986-01-13 22.75 23.13 22.50 23.00 53855200 0.35
1986-01-10 22.63 23.13 22.63 22.75 38309600 0.35
1986-01-09 22.87 23.00 21.87 22.63 111809600 0.35
1986-01-08 23.00 23.50 22.75 22.87 151900000 0.35
1986-01-07 22.25 23.00 22.13 23.00 117633600 0.35
1986-01-06 22.37 22.37 21.87 22.25 46261600 0.34
1986-01-03 22.25 22.37 22.13 22.37 60541600 0.34
1986-01-02 22.00 22.25 21.75 22.25 29355200 0.34
1985-12-31 22.25 22.37 22.00 22.00 21812000 0.34
1985-12-30 22.37 22.63 22.13 22.25 26919200 0.34
1985-12-27 21.75 22.63 21.75 22.37 30721600 0.34
1985-12-26 21.75 22.00 21.62 21.75 11463200 0.33
1985-12-24 21.87 22.00 21.62 21.75 16150400 0.33
1985-12-23 22.37 22.50 21.62 21.87 35806400 0.34
1985-12-20 22.50 22.75 22.25 22.37 51508800 0.34
1985-12-19 22.25 22.75 22.13 22.50 67530400 0.35
1985-12-18 21.38 22.87 21.38 22.25 139949600 0.34
1985-12-17 20.88 21.00 20.38 20.62 27266400 0.32
1985-12-16 20.00 21.25 20.00 20.88 72228800 0.32
1985-12-13 20.00 20.25 19.75 20.00 62787200 0.31
1985-12-12 19.87 20.25 19.87 20.00 31315200 0.31
1985-12-11 19.50 20.13 19.50 19.75 59404800 0.30
1985-12-10 19.37 19.63 19.25 19.50 50226400 0.30
1985-12-09 19.75 20.00 19.25 19.37 34966400 0.30
1985-12-06 20.13 20.13 19.63 19.75 16363200 0.30
1985-12-05 20.50 20.75 20.00 20.13 31287200 0.31
1985-12-04 20.13 20.62 20.13 20.50 41277600 0.32
1985-12-03 20.25 20.38 20.00 20.13 38768800 0.31
1985-12-02 20.13 20.25 20.00 20.25 25048800 0.31
1985-11-29 20.00 20.13 19.87 20.13 24757600 0.31
1985-11-27 19.37 20.13 19.25 20.00 47930400 0.31
1985-11-26 19.13 19.50 19.00 19.37 41115200 0.30
1985-11-25 19.00 19.25 19.00 19.13 24298400 0.29
1985-11-22 19.00 19.25 18.87 19.00 32188800 0.29
1985-11-21 19.00 19.25 19.00 19.00 25737600 0.29
1985-11-20 19.25 19.37 19.00 19.00 24768800 0.29
1985-11-19 19.87 20.00 19.25 19.25 23581600 0.30
1985-11-18 19.87 20.00 19.87 19.87 16139200 0.31
1985-11-15 20.00 20.25 19.87 19.87 20395200 0.31
1985-11-14 20.00 20.13 20.00 20.00 34876800 0.31
1985-11-13 19.87 19.87 19.37 19.37 25390400 0.30
1985-11-12 20.00 20.25 19.87 19.87 43411200 0.31
1985-11-11 20.50 20.75 20.00 20.00 44693600 0.31
1985-11-08 20.50 20.75 20.50 20.50 73528000 0.32
1985-11-07 19.63 19.87 19.63 19.63 79284800 0.30
1985-11-06 19.25 19.37 19.25 19.25 50114400 0.30
1985-11-05 18.75 19.13 18.63 18.63 26885600 0.29
1985-11-04 18.75 19.13 18.75 18.75 38931200 0.29
1985-11-01 18.63 19.00 18.63 18.63 23139200 0.29
1985-10-31 19.00 19.25 18.63 18.63 38768800 0.29
1985-10-30 19.00 19.00 19.00 19.00 56644000 0.29
1985-10-29 18.00 18.00 17.88 17.88 32720800 0.27
1985-10-28 18.00 18.12 18.00 18.00 14868000 0.28
1985-10-25 18.37 18.37 18.00 18.00 15820000 0.28
1985-10-24 18.37 18.87 18.37 18.37 68157600 0.28
1985-10-23 18.00 18.50 18.00 18.00 37094400 0.28
1985-10-22 18.00 18.25 18.00 18.00 106136800 0.28
1985-10-21 17.75 17.75 17.25 17.25 29719200 0.27
1985-10-18 18.25 18.37 17.75 17.75 57607200 0.27
1985-10-17 18.25 19.13 18.25 18.25 87046400 0.28
1985-10-16 18.00 18.12 18.00 18.00 72111200 0.28
1985-10-15 17.00 17.12 17.00 17.00 73472000 0.26
1985-10-14 16.63 16.63 16.63 16.63 38796800 0.26
1985-10-11 16.00 16.25 16.00 16.00 29573600 0.25
1985-10-10 15.87 16.00 15.87 15.87 65436000 0.24
1985-10-09 15.13 15.25 15.00 15.00 20703200 0.23
1985-10-08 15.13 15.13 15.13 15.13 21744800 0.23
1985-10-07 15.00 15.25 15.00 15.00 22982400 0.23
1985-10-04 15.50 15.50 15.00 15.00 17382400 0.23
1985-10-03 15.63 15.63 15.50 15.50 12230400 0.24
1985-10-02 15.75 15.87 15.63 15.63 5376000 0.24
1985-10-01 15.75 15.87 15.75 15.75 22086400 0.24
1985-09-30 15.87 16.00 15.75 15.75 9161600 0.24
1985-09-27 15.88 16.00 15.88 15.88 250400 0.24
1985-09-26 15.87 16.00 15.87 15.87 13372800 0.24
1985-09-25 16.50 16.50 15.87 15.87 26124000 0.24
1985-09-24 16.88 17.25 16.50 16.50 22024800 0.25
1985-09-23 16.88 17.12 16.88 16.88 29646400 0.26
1985-09-20 17.00 17.12 16.75 16.75 33807200 0.26
1985-09-19 17.00 17.00 17.00 17.00 46580800 0.26
1985-09-18 16.25 16.25 16.25 16.25 30021600 0.25
1985-09-17 15.25 15.25 15.25 15.25 45936800 0.23
1985-09-16 15.75 15.75 15.25 15.25 9245600 0.23
1985-09-13 16.13 16.13 15.75 15.75 17634400 0.24
1985-09-12 16.13 16.13 16.13 16.13 27792800 0.25
1985-09-11 15.50 15.63 15.50 15.50 21772800 0.24
1985-09-10 15.37 15.63 15.37 15.37 30441600 0.24
1985-09-09 15.25 15.37 15.25 15.25 33079200 0.23
1985-09-06 15.00 15.00 15.00 15.00 23200800 0.23
1985-09-05 14.87 15.00 14.87 14.87 8204000 0.23
1985-09-04 14.87 15.13 14.87 14.87 11888800 0.23
1985-09-03 15.00 15.00 14.75 14.75 9363200 0.23
1985-08-30 15.00 15.00 15.00 15.00 10718400 0.23
1985-08-29 15.25 15.25 14.87 14.87 14028000 0.23
1985-08-28 15.25 15.37 15.25 15.25 10236800 0.23
1985-08-27 15.25 15.25 15.25 15.25 10729600 0.23
1985-08-26 15.13 15.13 15.13 15.13 8915200 0.23
1985-08-23 14.87 15.00 14.75 14.75 11004000 0.23
1985-08-22 15.25 15.25 14.87 14.87 30828000 0.23
1985-08-21 15.25 15.25 15.25 15.25 19252800 0.23
1985-08-20 15.25 15.25 15.25 15.25 16738400 0.23
1985-08-19 15.00 15.25 15.00 15.00 11967200 0.23
1985-08-16 14.62 14.87 14.62 14.62 20938400 0.22
1985-08-15 14.62 14.75 14.50 14.50 26297600 0.22
1985-08-14 15.25 15.25 14.62 14.62 72475200 0.22
1985-08-13 15.25 15.50 15.25 15.25 10595200 0.23
1985-08-12 15.25 15.25 15.00 15.00 13748000 0.23
1985-08-09 15.25 15.25 15.25 15.25 15237600 0.23
1985-08-08 15.13 15.25 15.13 15.13 36943200 0.23
1985-08-07 15.25 16.00 14.87 14.87 37934400 0.23
1985-08-06 15.37 15.75 15.25 15.25 15769600 0.23
1985-08-05 15.75 15.87 15.37 15.37 23083200 0.24
1985-08-02 15.87 15.87 15.75 15.75 24354400 0.24
1985-08-01 15.87 16.13 15.87 15.87 12891200 0.24
1985-07-31 16.25 16.37 15.87 15.87 20126400 0.24
1985-07-30 16.25 16.37 16.25 16.25 22366400 0.25
1985-07-29 16.63 16.63 16.00 16.00 19437600 0.25
1985-07-26 16.63 16.75 16.63 16.63 32631200 0.26
1985-07-25 16.63 16.75 16.63 16.63 78769600 0.26
1985-07-24 16.50 16.75 16.25 16.25 42179200 0.25
1985-07-23 16.88 17.12 16.50 16.50 42173600 0.25
1985-07-22 17.38 17.38 16.88 16.88 48076000 0.26
1985-07-19 17.38 17.38 17.38 17.38 28728000 0.27
1985-07-18 17.62 17.62 17.25 17.25 44766400 0.27
1985-07-17 17.62 17.88 17.62 17.62 29545600 0.27
1985-07-16 17.75 17.88 17.50 17.50 35840000 0.27
1985-07-15 17.88 18.25 17.75 17.75 19420800 0.27
1985-07-12 18.00 18.00 17.88 17.88 11760000 0.27
1985-07-11 18.00 18.12 18.00 18.00 16223200 0.28
1985-07-10 18.00 18.00 18.00 18.00 26510400 0.28
1985-07-09 17.62 17.75 17.62 17.62 36976800 0.27
1985-07-08 17.62 17.75 17.62 17.62 23055200 0.27
1985-07-05 17.62 17.75 17.62 17.62 9144800 0.27
1985-07-03 17.50 17.50 17.50 17.50 17124800 0.27
1985-07-02 18.12 18.25 17.25 17.25 19432000 0.27
1985-07-01 18.12 18.25 18.12 18.12 25860800 0.28
1985-06-28 18.37 18.50 18.00 18.00 33936000 0.28
1985-06-27 18.37 18.50 18.37 18.37 48115200 0.28
1985-06-26 18.12 18.12 18.12 18.12 33051200 0.28
1985-06-25 17.50 17.88 17.50 17.50 73477600 0.27
1985-06-24 17.25 17.50 17.25 17.25 51441600 0.27
1985-06-21 16.13 16.50 16.13 16.13 41535200 0.25
1985-06-20 15.75 15.75 15.75 15.75 47700800 0.24
1985-06-19 15.63 15.87 15.63 15.63 42996800 0.24
1985-06-18 15.25 15.50 15.25 15.25 66304000 0.23
1985-06-17 14.87 15.00 14.87 14.87 59085600 0.23
1985-06-14 14.87 15.75 14.75 14.75 141416800 0.23
1985-06-13 15.75 15.87 14.87 14.87 94880800 0.23
1985-06-12 16.13 16.25 15.75 15.75 61997600 0.24
1985-06-11 16.13 16.50 16.13 16.13 75180000 0.25
1985-06-10 16.37 16.50 16.13 16.13 79032800 0.25
1985-06-07 17.00 17.00 16.37 16.37 118809600 0.25
1985-06-06 17.00 17.00 17.00 17.00 67799200 0.26
1985-06-05 17.25 17.75 16.88 16.88 71601600 0.26
1985-06-04 17.25 17.38 17.25 17.25 100480800 0.27
1985-06-03 17.00 17.00 16.00 16.00 144004000 0.25
1985-05-31 17.62 18.00 17.38 17.38 92355200 0.27
1985-05-30 17.62 17.88 17.62 17.62 78730400 0.27
1985-05-29 17.12 17.25 17.12 17.12 61639200 0.26
1985-05-28 17.88 17.88 16.88 16.88 127741600 0.26
1985-05-24 19.75 19.75 18.12 18.12 147369600 0.28
1985-05-23 20.50 20.50 19.75 19.75 59791200 0.30
1985-05-22 20.75 20.88 20.62 20.62 30139200 0.32
1985-05-21 21.25 21.25 20.75 20.75 38136000 0.32
1985-05-20 21.75 22.25 21.38 21.38 49296800 0.33
1985-05-17 21.38 22.13 21.25 21.75 52964800 0.33
1985-05-16 21.38 22.00 21.38 21.38 57635200 0.33
1985-05-15 20.00 20.38 20.00 20.00 32608800 0.31
1985-05-14 20.00 20.13 19.75 19.75 30436000 0.30
1985-05-13 20.25 20.38 20.00 20.00 21806400 0.31
1985-05-10 20.00 20.50 20.00 20.25 34020000 0.31
1985-05-09 20.00 20.13 20.00 20.00 31768800 0.31
1985-05-08 19.87 19.87 19.87 19.87 36097600 0.31
1985-05-07 20.00 20.00 20.00 20.00 26902400 0.31
1985-05-06 20.00 20.25 19.75 19.75 14033600 0.30
1985-05-03 19.25 20.13 19.25 20.00 39530400 0.31
1985-05-02 20.62 20.62 19.25 19.25 82443200 0.30
1985-05-01 21.25 21.38 20.88 20.88 14336000 0.32
1985-04-30 21.25 21.38 21.25 21.25 23682400 0.33
1985-04-29 21.87 22.00 21.12 21.12 15551200 0.32
1985-04-26 22.00 22.63 21.87 21.87 29926400 0.34
1985-04-25 22.00 22.13 22.00 22.00 21907200 0.34
1985-04-24 22.13 22.50 22.00 22.00 19734400 0.34
1985-04-23 22.13 22.25 22.13 22.13 29573600 0.34
1985-04-22 22.50 22.50 21.62 21.62 25648000 0.33
1985-04-19 22.87 22.87 22.37 22.50 24007200 0.35
1985-04-18 22.87 23.00 22.87 22.87 50607200 0.35
1985-04-17 22.63 22.87 22.63 22.63 30811200 0.35
1985-04-16 21.62 21.75 21.62 21.62 16912000 0.33
1985-04-15 21.38 21.62 21.38 21.38 14957600 0.33
1985-04-12 21.38 21.38 20.75 20.88 18132800 0.32
1985-04-11 21.38 22.00 21.38 21.38 36668800 0.33
1985-04-10 21.00 21.25 21.00 21.00 56728000 0.32
1985-04-09 19.63 19.75 19.63 19.63 65973600 0.30
1985-04-08 20.88 21.00 19.63 19.63 49683200 0.30
1985-04-04 21.00 21.12 20.62 20.88 40465600 0.32
1985-04-03 21.00 21.12 21.00 21.00 60664800 0.32
1985-04-02 21.62 21.75 21.00 21.00 56856800 0.32
1985-04-01 22.13 22.63 21.62 21.62 28515200 0.33
1985-03-29 21.87 22.25 21.87 22.13 21795200 0.34
1985-03-28 21.87 22.25 21.87 21.87 32401600 0.34
1985-03-27 22.50 22.75 21.87 21.87 27837600 0.34
1985-03-26 22.50 22.50 22.50 22.50 30357600 0.35
1985-03-25 22.25 22.25 21.62 21.62 27490400 0.33
1985-03-22 22.63 23.00 22.25 22.25 20092800 0.34
1985-03-21 22.63 23.00 22.63 22.63 40616800 0.35
1985-03-20 22.25 22.63 22.25 22.25 101242400 0.34
1985-03-19 22.87 23.13 22.00 22.00 42862400 0.34
1985-03-18 22.87 23.13 22.87 22.87 31192000 0.35
1985-03-15 21.75 23.13 21.62 22.63 45354400 0.35
1985-03-14 21.75 21.87 21.75 21.75 60401600 0.33
1985-03-13 23.00 23.00 21.75 21.75 62781600 0.33
1985-03-12 23.00 23.25 23.00 23.00 54857600 0.35
1985-03-11 22.25 22.37 22.25 22.25 71500800 0.34
1985-03-08 22.13 22.13 20.75 21.50 118389600 0.33
1985-03-07 24.62 24.75 22.13 22.13 183495200 0.34
1985-03-06 25.87 25.87 24.62 24.62 48400800 0.38
1985-03-05 25.87 25.87 25.87 25.87 32692800 0.40
1985-03-04 25.25 26.00 25.25 25.25 38276000 0.39
1985-03-01 24.75 24.88 24.00 24.88 61857600 0.38
1985-02-28 25.12 25.12 24.75 24.75 79766400 0.38
1985-02-27 26.75 26.75 25.12 25.12 100895200 0.39
1985-02-26 27.25 27.38 26.75 26.75 47241600 0.41
1985-02-25 27.62 27.75 27.25 27.25 24634400 0.42
1985-02-22 26.87 27.88 26.87 27.62 56632800 0.42
1985-02-21 26.87 27.00 26.87 26.87 77056000 0.41
1985-02-20 27.62 27.75 26.37 26.37 54992000 0.41
1985-02-19 27.88 27.88 27.62 27.62 37458400 0.42
1985-02-15 27.62 28.12 27.38 28.00 43405600 0.43
1985-02-14 28.38 28.62 27.62 27.62 106708000 0.42
1985-02-13 29.75 29.75 28.38 28.38 131756800 0.44
1985-02-12 30.50 30.63 29.75 29.75 56627200 0.46
1985-02-11 30.50 30.75 30.50 30.50 86738400 0.47
1985-02-08 29.87 30.00 29.50 29.87 33006400 0.46
1985-02-07 30.00 30.37 29.87 29.87 61370400 0.46
1985-02-06 30.00 30.00 30.00 30.00 48608000 0.46
1985-02-05 29.50 30.00 29.50 29.50 47510400 0.45
1985-02-04 29.25 29.37 29.25 29.25 54504800 0.45
1985-02-01 29.00 29.13 28.38 28.62 34434400 0.44
1985-01-31 29.87 30.00 29.00 29.00 69059200 0.45
1985-01-30 29.87 30.50 29.87 29.87 123110400 0.46
1985-01-29 30.25 30.50 29.87 29.87 55932800 0.46
1985-01-28 30.25 30.63 30.25 30.25 103045600 0.47
1985-01-25 29.00 29.63 28.38 29.63 79615200 0.46
1985-01-24 29.63 29.63 29.00 29.00 99265600 0.45
1985-01-23 30.13 30.25 29.63 29.63 107626400 0.46
1985-01-22 30.13 30.25 30.13 30.13 106209600 0.46
1985-01-21 29.25 29.50 29.25 29.25 81356800 0.45
1985-01-18 28.12 29.25 28.00 28.62 88166400 0.44
1985-01-17 30.25 30.75 28.12 28.12 136880800 0.43
1985-01-16 30.25 30.75 30.25 30.25 47471200 0.47
1985-01-15 30.63 31.12 30.00 30.00 66242400 0.46
1985-01-14 30.63 30.88 30.63 30.63 67608800 0.47
1985-01-11 30.00 30.25 29.50 29.75 51262400 0.46
1985-01-10 30.00 30.13 30.00 30.00 69266400 0.46
1985-01-09 28.75 29.13 28.75 28.75 41680800 0.44
1985-01-08 28.25 28.50 28.00 28.00 35280000 0.43
1985-01-07 28.38 28.50 28.25 28.25 42728000 0.43
1985-01-04 28.38 28.50 28.00 28.38 34316800 0.44
1985-01-03 28.38 29.13 28.38 28.38 41652800 0.44
1985-01-02 29.13 29.13 27.88 27.88 43825600 0.43
1984-12-31 29.13 29.25 29.13 29.13 51940000 0.45
1984-12-28 27.75 28.87 27.62 28.75 41333600 0.44
1984-12-27 27.75 27.88 27.75 27.75 24690400 0.43
1984-12-26 27.62 27.88 27.62 27.62 16794400 0.42
1984-12-24 27.50 27.62 27.50 27.50 16884000 0.42
1984-12-21 27.38 27.50 26.75 27.00 30973600 0.42
1984-12-20 27.50 28.00 27.38 27.38 34960800 0.42
1984-12-19 28.62 28.75 27.50 27.50 79374400 0.42
1984-12-18 28.62 28.75 28.62 28.62 85142400 0.44
1984-12-17 27.00 27.25 27.00 27.00 31309600 0.42
1984-12-14 25.75 26.63 25.75 26.37 24035200 0.41
1984-12-13 25.75 26.25 25.75 25.75 16710400 0.40
1984-12-12 26.37 26.37 25.50 25.50 27518400 0.39
1984-12-11 26.75 27.13 26.37 26.37 30945600 0.41
1984-12-10 27.25 27.25 26.75 26.75 27871200 0.41
1984-12-07 27.38 28.38 27.13 27.25 123631200 0.42
1984-12-06 27.38 27.50 27.38 27.38 79318400 0.42
1984-12-05 26.13 26.13 26.13 26.13 65727200 0.40
1984-12-04 24.88 25.37 24.88 24.88 30094400 0.38
1984-12-03 24.75 24.88 24.38 24.38 24500000 0.37
1984-11-30 25.37 25.63 24.62 24.75 27176800 0.38
1984-11-29 25.87 25.87 25.37 25.37 43719200 0.39
1984-11-28 25.87 26.50 25.87 25.87 102631200 0.40
1984-11-27 24.62 24.88 24.62 24.62 31852800 0.38
1984-11-26 24.00 24.00 24.00 24.00 25160800 0.37
1984-11-23 23.37 24.12 23.37 23.75 34272000 0.37
1984-11-21 23.13 23.25 23.13 23.13 44682400 0.36
1984-11-20 22.63 22.75 22.63 22.63 65811200 0.35
1984-11-19 23.25 23.37 21.87 21.87 58245600 0.34
1984-11-16 23.75 24.12 23.13 23.25 41440000 0.36
1984-11-15 23.75 24.00 23.75 23.75 26650400 0.37
1984-11-14 23.75 24.00 23.75 23.75 26084800 0.37
1984-11-13 24.12 24.62 23.50 23.50 31668000 0.36
1984-11-12 24.12 24.25 24.12 24.12 28313600 0.37
1984-11-09 24.75 24.88 23.00 23.25 73533600 0.36
1984-11-08 25.75 25.75 24.75 24.75 22030400 0.38
1984-11-07 26.25 26.37 25.75 25.75 57887200 0.40
1984-11-06 26.25 26.37 26.25 26.25 56330400 0.40
1984-11-05 24.88 25.37 24.75 24.75 26342400 0.38
1984-11-02 25.00 25.12 24.75 24.88 6921600 0.38
1984-11-01 25.00 25.25 25.00 25.00 11760000 0.38
1984-10-31 25.00 25.25 24.88 24.88 15058400 0.38
1984-10-30 25.00 25.25 25.00 25.00 18648000 0.38
1984-10-29 24.75 24.88 24.75 24.75 12661600 0.38
1984-10-26 25.25 25.25 24.50 24.62 28711200 0.38
1984-10-25 26.25 26.25 25.25 25.25 39541600 0.39
1984-10-24 26.25 26.50 26.25 26.25 41753600 0.40
1984-10-23 26.00 26.25 26.00 26.00 46608800 0.40
1984-10-22 25.63 26.00 25.37 25.37 28688800 0.39
1984-10-19 25.63 27.38 25.50 25.63 81530400 0.39
1984-10-18 25.63 25.75 25.63 25.63 61790400 0.39
1984-10-17 24.88 25.00 24.88 24.88 39160800 0.38
1984-10-16 24.00 24.12 23.88 23.88 29506400 0.37
1984-10-15 24.00 24.25 24.00 24.00 60816000 0.37
1984-10-12 23.75 23.88 22.50 22.75 66449600 0.35
1984-10-11 23.88 24.50 23.75 23.75 45690400 0.37
1984-10-10 24.62 24.62 23.88 23.88 91212800 0.37
1984-10-09 24.88 25.00 24.62 24.62 31315200 0.38
1984-10-08 24.88 25.00 24.88 24.88 11743200 0.38
1984-10-05 25.37 25.37 24.75 24.88 24393600 0.38
1984-10-04 25.37 25.63 25.37 25.37 31371200 0.39
1984-10-03 25.12 25.50 25.12 25.12 30105600 0.39
1984-10-02 24.75 25.63 24.75 24.75 29562400 0.38
1984-10-01 25.00 25.00 24.50 24.50 24444000 0.38
1984-09-28 25.75 25.75 24.62 25.12 58352000 0.39
1984-09-27 25.75 25.87 25.75 25.75 26482400 0.40
1984-09-26 26.13 27.25 25.75 25.75 27742400 0.40
1984-09-25 26.50 26.50 26.13 26.13 41697600 0.40
1984-09-24 26.87 27.00 26.63 26.63 19751200 0.41
1984-09-21 27.13 27.88 26.50 26.87 24959200 0.41
1984-09-20 27.13 27.38 27.13 27.13 16542400 0.42
1984-09-19 27.62 27.88 27.00 27.00 26572000 0.42
1984-09-18 28.62 28.87 27.62 27.62 24326400 0.42
1984-09-17 28.62 29.00 28.62 28.62 48188000 0.44
1984-09-14 27.62 28.50 27.62 27.88 61717600 0.43
1984-09-13 27.50 27.62 27.50 27.50 51833600 0.42
1984-09-12 26.87 27.00 26.13 26.13 33280800 0.40
1984-09-11 26.63 27.38 26.63 26.87 38096800 0.41
1984-09-10 26.50 26.63 25.87 26.37 16156000 0.41
1984-09-07 26.50 26.87 26.25 26.50 20815200 0.41
1984-09-06 26.25 26.87 26.25 26.50 32743200 0.41
1984-09-05 26.25 26.63 26.00 26.25 25939200 0.40
1984-09-04 26.50 26.75 26.00 26.25 29960000 0.40
1984-08-31 27.00 27.13 26.13 26.50 34462400 0.41
1984-08-30 27.50 27.88 27.00 27.00 12740000 0.42
1984-08-29 28.25 28.38 27.25 27.50 18530400 0.42
1984-08-28 27.88 28.25 27.62 28.25 14789600 0.43
1984-08-27 28.12 28.12 27.38 27.88 21918400 0.43
1984-08-24 28.12 28.50 27.88 28.12 17724000 0.43
1984-08-23 28.00 28.62 28.00 28.12 20854400 0.43
1984-08-22 28.50 29.25 27.75 28.00 55104000 0.43
1984-08-21 27.38 28.75 27.38 28.50 44884000 0.44
1984-08-20 27.50 27.62 26.63 27.38 34613600 0.42
1984-08-17 28.12 28.25 27.13 27.50 38483200 0.42
1984-08-16 27.88 28.38 27.50 28.12 36204000 0.43
1984-08-15 28.75 28.75 27.62 27.88 44721600 0.43
1984-08-14 30.00 30.25 28.50 28.87 43517600 0.44
1984-08-13 28.50 30.25 28.12 30.00 60362400 0.46
1984-08-10 29.75 30.88 28.38 28.50 99344000 0.44
1984-08-09 28.50 30.00 27.88 29.75 64405600 0.46
1984-08-08 29.63 30.25 28.25 28.50 73600800 0.44
1984-08-07 29.25 30.00 27.88 29.63 83120800 0.46
1984-08-06 27.38 30.50 27.25 29.25 156699200 0.45
1984-08-03 24.12 27.50 24.00 27.38 154515200 0.42
1984-08-02 25.00 25.37 24.12 24.12 75919200 0.37
1984-08-01 25.50 25.75 24.25 25.00 71433600 0.38
1984-07-31 25.50 25.87 24.88 25.50 49907200 0.39
1984-07-30 27.13 27.25 25.25 25.50 31259200 0.39
1984-07-27 27.25 27.50 27.00 27.13 18485600 0.42
1984-07-26 26.75 27.62 26.50 27.25 35834400 0.42
1984-07-25 26.75 27.38 26.75 26.75 50114400 0.41
1984-07-24 25.12 27.00 25.00 26.63 44811200 0.41
1984-07-23 25.37 25.37 24.50 25.12 23508800 0.39
1984-07-20 25.37 25.75 25.25 25.37 8293600 0.39
1984-07-19 25.37 25.75 25.12 25.37 19476800 0.39
1984-07-18 25.75 25.87 25.25 25.37 26006400 0.39
1984-07-17 25.75 26.00 25.37 25.75 21212800 0.40
1984-07-16 26.37 26.37 25.00 25.75 50747200 0.40
1984-07-13 26.63 27.13 26.00 26.37 33986400 0.41
1984-07-12 26.50 27.13 26.37 26.63 42173600 0.41
1984-07-11 26.87 27.25 26.13 26.50 30273600 0.41
1984-07-10 26.25 27.13 26.13 26.87 43075200 0.41
1984-07-09 25.12 26.37 24.75 26.25 47667200 0.40
1984-07-06 24.75 25.50 24.25 25.12 23912000 0.39
1984-07-05 25.25 25.50 24.38 24.75 23296000 0.38
1984-07-03 25.63 25.75 24.88 25.25 44766400 0.39
1984-07-02 26.50 26.63 25.12 25.63 39916800 0.39
1984-06-29 26.37 27.75 26.37 26.50 35498400 0.41
1984-06-28 25.25 26.75 25.25 26.37 29579200 0.41
1984-06-27 26.00 26.25 24.25 25.25 94320800 0.39
1984-06-26 27.25 27.38 26.00 26.00 37161600 0.40
1984-06-25 28.62 28.87 27.00 27.25 41871200 0.42
1984-06-22 29.00 29.50 28.62 28.62 21151200 0.44
1984-06-21 30.25 30.63 29.00 29.00 35476000 0.45
1984-06-20 29.37 30.25 28.75 30.25 29881600 0.47
1984-06-19 29.63 30.37 29.37 29.37 40236000 0.45
1984-06-18 29.00 29.75 28.38 29.63 28649600 0.46
1984-06-15 28.87 29.37 28.87 29.00 22444800 0.45
1984-06-14 29.75 29.75 28.75 28.87 25239200 0.44
1984-06-13 29.25 29.87 29.25 29.75 28929600 0.46
1984-06-12 28.62 29.50 28.50 29.13 29282400 0.45
1984-06-11 28.62 28.87 28.25 28.62 21061600 0.44
1984-06-08 28.75 28.87 28.00 28.62 27244000 0.44
1984-06-07 29.00 29.13 28.12 28.75 25636800 0.44
1984-06-06 27.88 29.13 27.75 29.00 40364800 0.45
1984-06-05 29.13 29.13 27.75 27.88 82107200 0.43
1984-06-04 30.37 30.75 29.37 29.63 37072000 0.46
1984-06-01 29.37 30.37 29.25 30.37 60575200 0.47
1984-05-31 29.00 29.75 28.75 29.37 41753600 0.45
1984-05-30 29.37 29.50 28.00 29.00 79609600 0.45
1984-05-29 29.50 29.75 28.87 29.37 39065600 0.45
1984-05-25 29.37 29.87 29.13 29.50 30027200 0.45
1984-05-24 30.25 30.25 28.87 29.37 48328000 0.45
1984-05-23 30.88 31.12 30.25 30.25 42240800 0.47
1984-05-22 31.88 31.88 30.00 30.88 75314400 0.47
1984-05-21 29.75 32.25 29.63 31.88 108763200 0.49
1984-05-18 29.13 29.87 28.75 29.75 48367200 0.46
1984-05-17 30.50 30.50 28.75 29.13 70487200 0.45
1984-05-16 31.88 32.12 30.37 30.50 54930400 0.47
1984-05-15 31.62 32.12 31.50 31.88 25676000 0.49
1984-05-14 32.12 32.12 31.25 31.62 22321600 0.49
1984-05-11 33.13 33.25 31.00 32.25 49431200 0.50
1984-05-10 33.13 33.63 32.25 33.13 59656800 0.51
1984-05-09 32.87 34.38 32.50 33.13 101253600 0.51
1984-05-08 31.25 33.13 31.25 32.87 63750400 0.51
1984-05-07 30.13 31.38 29.87 31.12 40017600 0.48
1984-05-04 31.62 31.62 30.00 30.13 65111200 0.46
1984-05-03 33.00 33.00 31.00 31.62 81855200 0.49
1984-05-02 33.25 33.50 32.37 33.00 79329600 0.51
1984-05-01 31.75 33.25 31.75 33.25 101628800 0.51
1984-04-30 30.13 31.38 29.87 31.38 73287200 0.48
1984-04-27 29.75 30.75 29.25 30.13 92999200 0.46
1984-04-26 27.75 29.87 27.75 29.75 79626400 0.46
1984-04-25 27.88 28.12 27.38 27.62 48720000 0.42
1984-04-24 28.38 28.87 27.75 27.88 70392000 0.43
1984-04-23 28.25 29.13 28.00 28.38 73466400 0.44
1984-04-19 28.00 28.38 27.75 28.25 30850400 0.43
1984-04-18 27.50 28.12 27.38 28.00 49918400 0.43
1984-04-17 26.75 27.88 26.75 27.50 83238400 0.42
1984-04-16 25.75 26.37 25.12 26.25 17029600 0.40
1984-04-13 25.75 26.37 25.50 25.75 25849600 0.40
1984-04-12 24.50 26.00 24.12 25.75 19600000 0.40
1984-04-11 24.75 25.37 24.25 24.50 17651200 0.38
1984-04-10 24.00 24.75 24.00 24.75 14274400 0.38
1984-04-09 23.50 24.25 23.50 23.50 13563200 0.36
1984-04-06 24.12 24.38 23.00 23.50 21397600 0.36
1984-04-05 24.50 24.88 24.12 24.12 20703200 0.37
1984-04-04 25.00 25.12 24.50 24.50 26919200 0.38
1984-04-03 24.88 25.12 24.62 25.00 11026400 0.38
1984-04-02 24.75 25.25 24.50 24.88 13664000 0.38
1984-03-30 25.37 25.50 24.50 24.75 11435200 0.38
1984-03-29 25.50 25.75 25.25 25.37 9794400 0.39
1984-03-28 25.12 25.63 25.12 25.50 18872000 0.39
1984-03-27 25.75 25.87 24.88 25.00 24824800 0.38
1984-03-26 25.50 26.13 25.25 25.75 14240800 0.40
1984-03-23 25.50 25.75 25.00 25.50 15282400 0.39
1984-03-22 26.00 26.00 25.12 25.50 12796000 0.39
1984-03-21 26.00 26.63 25.87 26.00 11916800 0.40
1984-03-20 26.25 26.75 25.12 26.00 25132800 0.40
1984-03-19 26.50 26.50 25.87 26.25 20647200 0.40
1984-03-16 26.75 27.75 26.37 26.63 31175200 0.41
1984-03-15 26.63 27.00 26.37 26.75 13820800 0.41
1984-03-14 27.00 27.13 26.50 26.63 14901600 0.41
1984-03-13 27.38 27.75 26.75 27.00 38220000 0.42
1984-03-12 26.50 27.50 26.50 27.38 31259200 0.42
1984-03-09 26.87 26.87 26.25 26.37 16514400 0.41
1984-03-08 26.50 27.13 26.50 26.87 32446400 0.41
1984-03-07 25.75 26.63 25.12 26.50 24141600 0.41
1984-03-06 26.75 27.25 25.63 25.75 24746400 0.40
1984-03-05 27.25 27.38 26.37 26.75 18401600 0.41
1984-03-02 27.00 28.00 26.87 27.25 47812800 0.42
1984-03-01 26.25 27.13 25.63 27.00 33090400 0.42
1984-02-29 25.50 26.87 25.25 26.25 33510400 0.40
1984-02-28 27.00 27.13 25.12 25.50 42481600 0.39
1984-02-27 27.13 27.50 26.37 27.00 30391200 0.42
1984-02-24 26.87 27.50 26.87 27.13 19454400 0.42
1984-02-23 27.38 27.38 26.00 26.87 38763200 0.41
1984-02-22 26.25 27.62 26.25 27.38 55843200 0.42
1984-02-21 25.00 26.25 24.88 26.13 30072000 0.40
1984-02-17 25.37 26.00 25.00 25.00 33661600 0.38
1984-02-16 25.12 25.50 24.50 25.37 26308800 0.39
1984-02-15 25.63 26.75 24.88 25.12 50209600 0.39
1984-02-14 24.25 25.75 24.25 25.63 52264800 0.39
1984-02-13 24.38 24.62 23.88 24.25 26432000 0.37
1984-02-10 23.63 25.00 23.63 24.38 35991200 0.37
1984-02-09 23.25 24.12 22.63 23.63 58699200 0.36
1984-02-08 24.12 24.50 23.25 23.25 37055200 0.36
1984-02-07 23.25 24.25 22.37 24.12 54432000 0.37
1984-02-06 24.50 24.50 23.13 23.25 41389600 0.36
1984-02-03 24.88 25.50 24.50 24.50 36372000 0.38
1984-02-02 24.62 25.00 24.12 24.88 33728800 0.38
1984-02-01 24.75 25.50 24.50 24.62 40779200 0.38
1984-01-31 24.75 25.25 23.13 24.75 86273600 0.38
1984-01-30 26.13 26.63 24.12 24.75 69367200 0.38
1984-01-27 27.62 27.75 25.63 26.13 48524000 0.40
1984-01-26 27.00 28.00 27.00 27.62 42123200 0.42
1984-01-25 27.25 28.87 26.87 27.00 65968000 0.42
1984-01-24 28.87 29.00 26.50 27.25 80057600 0.42
1984-01-23 28.62 29.13 28.38 28.87 69591200 0.44
1984-01-20 29.00 29.13 28.25 28.62 35336000 0.44
1984-01-19 28.75 29.50 28.50 29.00 37430400 0.45
1984-01-18 28.62 29.25 28.12 28.75 55126400 0.44
1984-01-17 27.88 28.75 27.88 28.62 37268000 0.44
1984-01-16 27.25 28.25 27.13 27.88 34395200 0.43
1984-01-13 27.88 28.25 26.75 27.25 30436000 0.42
1984-01-12 28.00 28.38 27.62 27.88 27585600 0.43
1984-01-11 27.62 28.50 27.50 28.00 43988000 0.43
1984-01-10 26.25 27.62 26.25 27.62 43047200 0.42
1984-01-09 27.75 27.75 25.37 26.25 53933600 0.40
1984-01-06 28.25 28.62 27.25 27.75 42123200 0.43
1984-01-05 27.88 29.00 27.62 28.25 76428800 0.43
1984-01-04 25.75 28.00 25.75 27.88 73152800 0.43
1984-01-03 24.38 26.13 24.38 25.63 37548000 0.39
1983-12-30 24.38 25.00 24.25 24.38 22965600 0.37
1983-12-29 25.00 25.25 24.38 24.38 25687200 0.37
1983-12-28 24.75 25.25 24.50 25.00 32138400 0.38
1983-12-27 24.62 25.00 24.62 24.75 24108000 0.38
1983-12-23 24.75 24.88 24.25 24.62 12140800 0.38
1983-12-22 24.25 24.75 24.12 24.75 32636800 0.38
1983-12-21 23.37 24.25 23.25 24.25 42946400 0.37
1983-12-20 24.00 24.00 23.00 23.37 44436000 0.36
1983-12-19 24.75 25.00 23.88 24.00 43400000 0.37
1983-12-16 24.38 25.00 24.25 24.75 46216800 0.38
1983-12-15 23.37 24.75 23.37 24.38 79150400 0.37
1983-12-14 22.50 23.63 21.62 23.37 50472800 0.36
1983-12-13 21.50 22.75 21.38 22.50 49386400 0.35
1983-12-12 21.62 21.75 21.00 21.50 16284800 0.33
1983-12-09 21.50 22.13 21.25 21.62 20692000 0.33
1983-12-08 21.00 22.13 21.00 21.50 34406400 0.33
1983-12-07 20.50 21.50 20.25 21.00 22288000 0.32
1983-12-06 20.38 20.62 20.25 20.50 12997600 0.32
1983-12-05 19.87 20.50 19.75 20.38 11289600 0.31
1983-12-02 20.25 20.25 19.75 19.87 21341600 0.31
1983-12-01 20.38 20.88 20.00 20.25 19168800 0.31
1983-11-30 20.75 21.00 20.38 20.38 16083200 0.31
1983-11-29 21.00 21.50 20.50 20.75 23822400 0.32
1983-11-28 20.50 21.12 20.38 21.00 18099200 0.32
1983-11-25 20.38 20.62 20.38 20.50 9324000 0.32
1983-11-23 21.50 21.50 20.00 20.38 28588000 0.31
1983-11-22 21.50 21.75 21.25 21.50 26297600 0.33
1983-11-21 20.62 21.62 20.62 21.50 26252800 0.33
1983-11-18 20.50 20.88 20.25 20.62 19975200 0.32
1983-11-17 20.00 20.75 20.00 20.50 22596000 0.32
1983-11-16 19.75 20.50 19.63 20.00 25569600 0.31
1983-11-15 19.75 19.87 19.00 19.75 29657600 0.30
1983-11-14 20.00 20.25 19.63 19.75 27070400 0.30
1983-11-11 19.63 20.38 19.50 20.00 29008000 0.31
1983-11-10 19.25 20.13 19.25 19.63 55518400 0.30
1983-11-09 17.88 19.25 17.50 19.25 88368000 0.30
1983-11-08 19.50 19.50 17.25 17.88 305379200 0.27
1983-11-07 21.12 21.62 20.75 21.00 38029600 0.32
1983-11-04 21.87 22.00 21.00 21.12 36685600 0.32
1983-11-03 23.50 23.63 21.00 21.87 71500800 0.34
1983-11-02 23.00 24.12 23.00 23.50 50618400 0.36
1983-11-01 22.63 24.00 21.62 23.00 82096000 0.35
1983-10-31 21.12 23.00 21.12 22.63 43293600 0.35
1983-10-28 21.12 21.38 20.38 20.88 20300000 0.32
1983-10-27 20.13 21.62 20.13 21.12 24460800 0.32
1983-10-26 21.25 21.50 20.00 20.13 32228000 0.31
1983-10-25 21.12 21.87 21.00 21.25 42112000 0.33
1983-10-24 19.87 21.12 17.88 21.12 64848000 0.32
1983-10-21 20.38 20.88 19.63 19.87 39250400 0.31
1983-10-20 21.50 22.13 19.87 20.38 32922400 0.31
1983-10-19 19.37 22.25 19.13 21.50 71848000 0.33
1983-10-18 20.75 20.75 18.87 19.37 95743200 0.30
1983-10-17 22.75 22.75 20.88 21.00 54779200 0.32
1983-10-14 23.00 23.75 22.50 22.75 69815200 0.35
1983-10-13 21.75 24.00 21.75 23.00 105128800 0.35
1983-10-12 19.37 21.25 19.25 21.12 118154400 0.32
1983-10-11 19.75 19.87 19.13 19.37 63190400 0.30
1983-10-10 20.13 20.13 18.37 19.75 129281600 0.30
1983-10-07 22.25 23.75 20.13 20.38 61583200 0.31
1983-10-06 22.50 22.87 21.75 22.25 58234400 0.34
1983-10-05 22.87 23.25 22.13 22.50 47667200 0.35
1983-10-04 23.13 23.63 22.75 22.87 42403200 0.35
1983-10-03 23.13 23.50 22.63 23.13 38225600 0.36
1983-09-30 22.75 23.63 22.50 23.13 29467200 0.36
1983-09-29 22.87 23.75 22.63 22.75 70694400 0.35
1983-09-28 23.50 23.50 22.13 22.87 93374400 0.35
1983-09-27 24.88 25.00 23.00 23.50 104277600 0.36
1983-09-26 25.87 25.87 24.38 24.88 192192000 0.38
1983-09-22 31.50 32.63 31.12 32.50 36030400 0.50
1983-09-21 32.12 32.63 31.38 31.50 26588800 0.48
1983-09-20 32.00 33.50 32.00 32.12 56604800 0.49
1983-09-19 29.37 32.25 29.25 32.00 50495200 0.49
1983-09-16 30.13 30.13 29.13 29.37 56436800 0.45
1983-09-15 31.62 31.75 29.75 30.13 39709600 0.46
1983-09-14 32.00 32.75 31.00 31.62 45382400 0.49
1983-09-13 30.63 32.50 30.37 32.00 51044000 0.49
1983-09-12 30.63 32.50 30.25 30.63 66578400 0.47
1983-09-09 31.75 31.88 30.50 30.63 53172000 0.47
1983-09-08 34.62 35.00 31.25 31.75 76764800 0.49
1983-09-07 39.25 39.25 33.87 34.62 96213600 0.53
1983-09-06 38.75 39.75 38.75 39.37 45421600 0.61
1983-09-02 36.37 38.00 36.25 38.00 32334400 0.58
1983-09-01 37.25 38.50 35.50 36.37 54532800 0.56
1983-08-31 33.13 37.25 33.13 37.25 50058400 0.57
1983-08-30 31.25 33.50 31.25 32.87 58486400 0.51
1983-08-29 30.88 31.62 30.00 31.25 34574400 0.48
1983-08-26 30.50 31.00 30.25 30.88 23296000 0.47
1983-08-25 30.25 30.75 30.00 30.50 47443200 0.47
1983-08-24 31.75 31.75 30.13 30.25 28324800 0.47
1983-08-23 33.63 33.63 31.62 31.88 23396800 0.49
1983-08-22 33.75 34.13 33.25 33.63 21341600 0.52
1983-08-19 33.50 34.00 33.25 33.75 14649600 0.52
1983-08-18 33.13 33.87 33.00 33.50 20434400 0.52
1983-08-17 33.87 34.25 32.75 33.13 23609600 0.51
1983-08-16 34.38 34.75 33.50 33.87 22842400 0.52
1983-08-15 33.50 34.38 33.37 34.38 38068800 0.53
1983-08-12 33.75 34.50 33.13 33.50 18659200 0.52
1983-08-11 34.25 34.75 33.25 33.75 22545600 0.52
1983-08-10 34.38 34.62 33.50 34.25 40493600 0.53
1983-08-09 34.00 34.88 33.75 34.38 37592800 0.53
1983-08-08 33.87 34.75 33.13 34.00 19202400 0.52
1983-08-05 33.25 34.50 33.00 33.87 32855200 0.52
1983-08-04 34.88 35.25 31.75 33.25 73029600 0.51
1983-08-03 34.38 35.62 33.87 34.88 30956800 0.54
1983-08-02 34.50 35.00 34.25 34.38 25412800 0.53
1983-08-01 34.88 36.37 34.25 34.50 58111200 0.53
1983-07-29 34.00 35.25 33.87 34.88 55081600 0.54
1983-07-28 36.25 36.75 34.00 34.00 67620000 0.52
1983-07-27 39.12 40.37 35.75 36.25 75079200 0.56
1983-07-26 43.13 43.37 37.50 39.12 67244800 0.60
1983-07-25 43.75 43.75 42.50 43.13 19107200 0.66
1983-07-22 43.37 43.87 43.25 43.75 29108800 0.67
1983-07-21 41.25 44.37 41.00 43.37 79346400 0.67
1983-07-20 43.75 44.13 40.75 41.25 76221600 0.63
1983-07-19 44.25 46.37 43.37 43.75 42784000 0.67
1983-07-18 44.37 44.50 43.25 44.25 20406400 0.68
1983-07-15 46.00 46.00 44.13 44.37 16990400 0.68
1983-07-14 46.12 46.87 45.75 46.00 18726400 0.71
1983-07-13 46.37 46.50 45.38 46.12 32250400 0.71
1983-07-12 47.50 48.00 46.12 46.37 18799200 0.71
1983-07-11 46.25 48.25 46.25 47.50 28229600 0.73
1983-07-08 46.75 46.75 46.00 46.25 17544800 0.71
1983-07-07 47.37 47.50 46.50 46.75 22360800 0.72
1983-07-06 47.25 47.50 46.37 47.37 23979200 0.73
1983-07-05 49.25 49.38 47.13 47.25 20512800 0.73
1983-07-01 48.88 49.75 48.62 49.25 43064000 0.76
1983-06-30 49.12 50.00 48.62 48.88 27641600 0.75
1983-06-29 46.87 49.62 45.75 49.12 73595200 0.76
1983-06-28 50.37 50.63 46.50 46.87 87292800 0.72
1983-06-27 53.25 53.25 50.37 50.37 30760800 0.77
1983-06-24 53.63 54.37 53.12 53.25 11911200 0.82
1983-06-23 55.13 55.13 53.50 53.63 33499200 0.82
1983-06-22 53.87 55.62 53.87 55.38 35240800 0.85
1983-06-21 53.37 54.00 52.38 53.75 31365600 0.83
1983-06-20 56.12 56.50 52.88 53.37 34893600 0.82
1983-06-17 57.25 57.50 56.12 56.12 14011200 0.86
1983-06-16 54.63 57.25 54.63 57.25 30721600 0.88
1983-06-15 55.88 55.88 53.25 54.37 48339200 0.84
1983-06-14 57.25 57.75 55.75 56.00 42632800 0.86
1983-06-13 59.25 59.38 55.00 57.25 44816800 0.88
1983-06-10 59.50 59.88 59.12 59.25 9357600 0.91
1983-06-09 59.88 60.50 58.37 59.50 13697600 0.91
1983-06-08 60.63 60.87 59.38 59.88 21011200 0.92
1983-06-07 62.75 63.25 60.63 60.63 24544800 0.93
1983-06-06 61.37 62.75 61.37 62.75 26023200 0.96
1983-06-03 58.50 61.63 58.50 61.37 16133600 0.94
1983-06-02 58.13 58.50 57.75 58.50 19857600 0.90
1983-06-01 57.75 58.25 57.25 58.13 24522400 0.89
1983-05-31 59.25 59.25 56.62 57.75 11384800 0.89
1983-05-27 59.38 60.00 59.12 59.38 14156800 0.91
1983-05-26 60.00 60.37 58.88 59.38 26392800 0.91
1983-05-25 60.50 61.00 59.12 60.00 38432800 0.92
1983-05-24 57.50 60.50 57.50 60.50 26924800 0.93
1983-05-23 56.87 57.50 55.75 57.50 30436000 0.88
1983-05-20 54.13 57.00 53.37 56.87 36523200 0.87
1983-05-19 52.50 54.25 52.50 54.13 17572800 0.83
1983-05-18 51.88 53.00 51.88 52.50 39250400 0.81
1983-05-17 51.75 52.00 51.13 51.88 38589600 0.80
1983-05-16 53.12 53.12 51.50 51.75 17298400 0.80
1983-05-13 52.88 53.63 52.88 53.12 12241600 0.82
1983-05-12 53.37 53.37 52.38 52.88 24606400 0.81
1983-05-11 54.75 55.00 53.00 53.37 13815200 0.82
1983-05-10 54.37 55.38 54.13 54.75 12975200 0.84
1983-05-09 55.13 55.25 53.87 54.37 17292800 0.84
1983-05-06 54.87 55.75 53.75 55.13 25037600 0.85
1983-05-05 51.50 55.00 51.50 54.87 35123200 0.84
1983-05-04 48.50 51.50 48.50 51.50 32278400 0.79
1983-05-03 49.00 49.12 47.63 48.50 26499200 0.75
1983-05-02 50.50 50.75 48.38 49.00 24270400 0.75
1983-04-29 50.00 50.75 49.38 50.50 77078400 0.78
1983-04-28 49.50 50.25 48.88 50.00 19852000 0.77
1983-04-27 50.00 51.13 49.00 49.50 21509600 0.76
1983-04-26 48.62 50.63 48.50 50.00 24858400 0.77
1983-04-25 51.00 51.37 48.38 48.62 31427200 0.75
1983-04-22 52.00 52.50 50.75 51.00 31796800 0.78
1983-04-21 51.25 52.75 51.25 52.00 57512000 0.80
1983-04-20 46.50 51.00 46.50 50.63 72083200 0.78
1983-04-19 47.00 47.37 46.25 46.50 58469600 0.71
1983-04-18 46.00 47.87 46.00 47.00 38892000 0.72
1983-04-15 45.00 46.12 45.00 45.75 28750400 0.70
1983-04-14 44.00 45.12 43.63 45.00 34092800 0.69
1983-04-13 42.50 44.13 42.50 44.00 47443200 0.68
1983-04-12 41.62 42.62 41.62 42.50 43512000 0.65
1983-04-11 39.37 41.88 38.75 41.62 57618400 0.64
1983-04-08 39.63 39.87 38.62 39.37 37564800 0.61
1983-04-07 40.00 40.25 39.37 39.63 36377600 0.61
1983-04-06 40.37 40.50 39.50 40.00 53496800 0.62
1983-04-05 41.13 42.00 40.37 40.37 30525600 0.62
1983-04-04 42.25 42.25 40.13 41.13 31847200 0.63
1983-03-31 44.25 44.50 42.25 42.25 21285600 0.65
1983-03-30 43.75 44.37 43.75 44.25 21952000 0.68
1983-03-29 42.62 44.13 42.62 43.75 25933600 0.67
1983-03-28 43.00 43.00 41.75 42.50 18642400 0.65
1983-03-25 43.13 43.87 43.00 43.13 14515200 0.66
1983-03-24 42.38 43.63 42.25 43.13 25614400 0.66
1983-03-23 44.50 44.63 42.25 42.38 35190400 0.65
1983-03-22 44.00 45.12 44.00 44.50 25250400 0.68
1983-03-21 43.00 44.13 42.75 44.00 26006400 0.68
1983-03-18 42.38 43.50 42.25 43.00 21532000 0.66
1983-03-17 42.00 42.38 41.88 42.38 11037600 0.65
1983-03-16 42.00 43.50 41.75 42.00 27742400 0.65
1983-03-15 41.38 42.00 40.13 42.00 18765600 0.65
1983-03-14 42.25 42.25 40.37 41.38 42968800 0.64
1983-03-11 43.00 43.75 41.38 42.38 21940800 0.65
1983-03-10 43.63 44.13 42.62 43.00 28151200 0.66
1983-03-09 42.38 43.63 41.62 43.63 49834400 0.67
1983-03-08 43.50 43.50 41.75 42.38 55160000 0.65
1983-03-07 44.63 44.75 42.50 43.75 38169600 0.67
1983-03-04 45.25 45.38 43.25 44.63 37951200 0.69
1983-03-03 46.75 47.25 45.12 45.25 32883200 0.70
1983-03-02 46.37 47.00 46.25 46.75 26488000 0.72
1983-03-01 45.62 46.63 45.50 46.37 35067200 0.71
1983-02-28 46.75 46.87 45.50 45.62 33073600 0.70
1983-02-25 48.13 48.62 46.50 46.75 28672000 0.72
1983-02-24 47.25 48.38 47.25 48.13 28873600 0.74
1983-02-23 46.50 47.13 46.12 46.87 27008800 0.72
1983-02-22 45.62 47.75 45.62 46.50 49196000 0.71
1983-02-18 44.00 45.88 43.50 45.38 28722400 0.70
1983-02-17 44.50 44.50 42.62 44.00 34042400 0.68
1983-02-16 45.38 45.38 44.25 44.50 29142400 0.68
1983-02-15 46.25 46.63 44.88 45.38 28795200 0.70
1983-02-14 46.50 46.50 45.12 46.25 31544800 0.71
1983-02-11 45.38 47.25 45.38 46.50 50887200 0.71
1983-02-10 42.25 45.25 42.25 45.00 59180800 0.69
1983-02-09 41.88 42.50 40.75 42.25 45203200 0.65
1983-02-08 42.25 42.87 41.38 41.88 42028000 0.64
1983-02-07 44.00 44.63 41.50 42.25 35728000 0.65
1983-02-04 44.63 45.38 43.87 44.00 53586400 0.68
1983-02-03 42.87 44.75 42.50 44.63 63134400 0.69
1983-02-02 41.75 43.75 41.13 42.87 66763200 0.66
1983-02-01 40.87 41.75 40.25 41.75 52740800 0.64
1983-01-31 41.00 41.62 40.13 40.87 47000800 0.63
1983-01-28 40.75 42.00 40.50 41.00 99433600 0.63
1983-01-27 38.12 41.00 38.00 40.75 26079200 0.63
1983-01-26 37.00 38.50 37.00 38.12 50803200 0.59
1983-01-25 35.25 37.50 35.00 36.63 41759200 0.56
1983-01-24 37.37 37.37 34.62 35.25 78853600 0.54
1983-01-21 37.37 39.00 37.00 37.37 100648800 0.57
1983-01-20 33.63 37.37 33.63 37.37 176960000 0.57
1983-01-19 33.37 34.00 33.25 33.63 42414400 0.52
1983-01-18 34.13 34.88 32.50 33.37 54947200 0.51
1983-01-17 33.00 34.62 32.75 34.13 58716000 0.52
1983-01-14 30.88 33.00 30.88 33.00 46160800 0.51
1983-01-13 30.75 31.00 30.25 30.75 20568800 0.47
1983-01-12 29.50 31.50 29.50 30.75 44245600 0.47
1983-01-11 28.75 29.50 28.75 29.13 347200 0.45
1983-01-10 27.50 29.00 27.25 28.75 68835200 0.44
1983-01-07 29.13 29.50 27.50 27.50 43013600 0.42
1983-01-06 30.25 30.37 29.00 29.13 24449600 0.45
1983-01-05 30.13 30.50 29.63 30.25 35386400 0.47
1983-01-04 28.50 30.25 28.00 30.13 55927200 0.46
1983-01-03 29.87 30.25 28.25 28.50 28207200 0.44
1982-12-31 30.00 30.37 29.87 29.87 12415200 0.46
1982-12-30 31.38 31.75 29.63 30.00 39216800 0.46
1982-12-29 32.50 32.63 31.00 31.38 20176800 0.48
1982-12-28 32.75 33.75 32.12 32.50 28341600 0.50
1982-12-27 32.00 32.87 31.75 32.75 15467200 0.50
1982-12-23 31.12 32.00 30.88 32.00 21744800 0.49
1982-12-22 30.37 31.12 30.37 31.12 25306400 0.48
1982-12-21 30.00 30.25 29.50 30.25 19986400 0.47
1982-12-20 30.13 30.25 29.75 30.00 17444000 0.46
1982-12-17 28.75 30.37 28.62 30.13 20182400 0.46
1982-12-16 28.25 29.25 28.00 28.75 35291200 0.44
1982-12-15 28.38 28.50 27.62 28.25 32698400 0.43
1982-12-14 28.62 30.37 28.00 28.38 67513600 0.44
1982-12-13 29.00 29.00 28.62 28.62 23844800 0.44
1982-12-10 31.00 31.00 28.87 29.25 41871200 0.45
1982-12-09 32.63 32.63 31.00 31.50 48664000 0.48
1982-12-08 33.87 34.88 33.00 33.13 28078400 0.51
1982-12-07 33.50 34.62 32.75 33.87 41820800 0.52
1982-12-06 31.75 33.75 31.50 33.50 36646400 0.52
1982-12-03 32.12 32.12 31.38 31.75 11894400 0.49
1982-12-02 32.50 33.00 32.00 32.50 41182400 0.50
1982-12-01 31.88 33.75 31.88 32.50 51710400 0.50
1982-11-30 28.87 32.00 28.75 31.88 39799200 0.49
1982-11-29 29.00 29.37 28.00 28.87 12488000 0.44
1982-11-26 29.50 29.87 28.38 29.00 25496800 0.45
1982-11-24 28.87 30.50 28.75 29.50 18435200 0.45
1982-11-23 28.50 29.75 28.50 28.87 22125600 0.44
1982-11-22 30.88 30.88 28.12 28.12 25312000 0.43
1982-11-19 31.38 31.62 30.75 30.88 24326400 0.47
1982-11-18 31.38 31.88 31.25 31.38 38169600 0.48
1982-11-17 30.00 31.50 30.00 31.38 36036000 0.48
1982-11-16 31.62 31.75 29.87 30.00 45505600 0.46
1982-11-15 32.37 32.75 31.25 31.62 31147200 0.49
1982-11-12 33.00 34.00 32.37 32.37 32776800 0.50
1982-11-11 31.00 33.00 30.50 33.00 30788800 0.51
1982-11-10 30.00 31.50 30.00 31.00 50696800 0.48
1982-11-09 28.87 30.13 28.75 29.87 44945600 0.46
1982-11-08 30.13 30.37 28.75 28.87 29797600 0.44
1982-11-05 30.75 30.75 29.63 30.13 35375200 0.46
1982-11-04 30.75 31.88 30.50 31.00 82269600 0.48
1982-11-03 28.62 30.75 28.62 30.75 58783200 0.47
1982-11-02 27.00 29.50 27.00 28.62 77711200 0.44
1982-11-01 25.37 27.00 25.12 26.75 26090400 0.41
1982-10-29 25.12 25.37 24.75 25.37 29528800 0.39
1982-10-28 25.12 25.37 24.75 25.12 54420800 0.39
1982-10-27 24.50 25.25 24.50 25.12 47790400 0.39
1982-10-26 24.38 24.62 23.25 24.50 41938400 0.38
1982-10-25 25.87 26.00 24.25 24.38 46233600 0.37
1982-10-22 26.00 26.75 25.87 25.87 40420800 0.40
1982-10-21 25.37 26.75 25.00 26.00 56879200 0.40
1982-10-20 24.00 25.63 23.88 25.37 60524800 0.39
1982-10-19 23.50 24.25 23.50 24.00 30710400 0.37
1982-10-18 23.00 23.63 23.00 23.50 23587200 0.36
1982-10-15 23.50 23.50 22.63 23.00 36153600 0.35
1982-10-14 23.50 23.88 23.13 23.63 44665600 0.36
1982-10-13 23.25 24.25 23.00 23.50 49711200 0.36
1982-10-12 24.00 24.38 23.00 23.25 64736000 0.36
1982-10-11 23.50 24.75 23.50 24.00 78433600 0.37
1982-10-08 21.87 23.63 21.75 23.50 68885600 0.36
1982-10-07 20.38 22.00 20.38 21.87 77918400 0.34
1982-10-06 18.87 20.25 18.87 20.25 43383200 0.31
1982-10-05 18.75 19.25 18.75 18.87 20059200 0.29
1982-10-04 18.50 18.87 18.00 18.75 17332000 0.29
1982-10-01 18.50 18.75 18.50 18.50 11564000 0.28
1982-09-30 18.37 18.37 18.25 18.25 18670400 0.28
1982-09-29 18.37 18.50 18.37 18.37 16391200 0.28
1982-09-28 18.37 18.63 18.37 18.37 21380800 0.28
1982-09-27 18.12 18.37 18.12 18.12 9536800 0.28
1982-09-24 18.25 18.25 18.12 18.12 44548000 0.28
1982-09-23 18.75 18.87 18.75 18.75 34955200 0.29
1982-09-22 18.75 18.87 18.75 18.75 25844000 0.29
1982-09-21 18.25 18.37 18.25 18.25 9167200 0.28
1982-09-20 17.88 18.00 17.88 17.88 9783200 0.27
1982-09-17 17.88 17.88 17.75 17.75 13512800 0.27
1982-09-16 18.37 18.37 18.12 18.12 20092800 0.28
1982-09-15 18.87 18.87 18.75 18.75 17936800 0.29
1982-09-14 18.87 19.00 18.87 18.87 25373600 0.29
1982-09-13 18.25 18.37 18.25 18.25 14722400 0.28
1982-09-10 18.12 18.25 18.12 18.12 14016800 0.28
1982-09-09 17.75 17.75 17.62 17.62 15898400 0.27
1982-09-08 18.00 18.12 18.00 18.00 18082400 0.28
1982-09-07 17.50 17.50 17.38 17.38 20344800 0.27
1982-09-03 18.37 18.50 18.37 18.37 26135200 0.28
1982-09-02 18.25 18.37 18.25 18.25 18855200 0.28
1982-09-01 17.62 17.62 17.50 17.50 20641600 0.27
1982-08-31 18.00 18.12 18.00 18.00 35140000 0.28
1982-08-30 17.12 17.25 17.12 17.12 20109600 0.26
1982-08-27 17.00 17.00 16.88 16.88 24662400 0.26
1982-08-26 17.75 17.88 17.75 17.75 52645600 0.27
1982-08-25 17.25 17.38 17.25 17.25 89269600 0.27
1982-08-24 16.13 16.25 16.13 16.13 38942400 0.25
1982-08-23 15.37 15.50 15.37 15.37 17421600 0.24
1982-08-20 14.75 14.87 14.75 14.75 13714400 0.23
1982-08-19 14.38 14.50 14.38 14.38 11905600 0.22
1982-08-18 14.25 14.38 14.25 14.25 31264800 0.22
1982-08-17 14.25 14.50 14.25 14.25 11933600 0.22
1982-08-16 13.38 13.50 13.38 13.38 9604000 0.21
1982-08-13 13.13 13.25 13.13 13.13 6490400 0.20
1982-08-12 13.25 13.25 13.13 13.13 7655200 0.20
1982-08-11 13.25 13.38 13.25 13.25 17472000 0.20
1982-08-10 13.13 13.25 13.13 13.13 28061600 0.20
1982-08-09 12.37 12.50 12.37 12.37 14028000 0.19
1982-08-06 12.37 12.37 12.25 12.25 24208800 0.19
1982-08-05 12.50 12.50 12.37 12.37 17438400 0.19
1982-08-04 13.00 13.00 12.87 12.87 20966400 0.20
1982-08-03 13.13 13.13 13.00 13.00 22467200 0.20
1982-08-02 13.88 14.00 13.88 13.88 23598400 0.21
1982-07-30 13.50 13.62 13.50 13.50 9654400 0.21
1982-07-29 13.38 13.50 13.38 13.38 15467200 0.21
1982-07-28 13.00 13.00 12.87 12.87 13378400 0.20
1982-07-27 13.50 13.62 13.50 13.50 8080800 0.21
1982-07-26 13.62 13.62 13.50 13.50 14212800 0.21
1982-07-23 14.25 14.25 14.12 14.12 4575200 0.22
1982-07-22 14.38 14.50 14.38 14.38 8803200 0.22
1982-07-21 14.25 14.38 14.25 14.25 17925600 0.22
1982-07-20 14.25 14.38 14.25 14.25 12426400 0.22
1982-07-19 13.38 13.50 13.38 13.38 20944000 0.21
1982-07-16 13.25 13.38 13.25 13.25 19252800 0.20
1982-07-15 12.75 12.87 12.75 12.75 16447200 0.20
1982-07-14 12.50 12.75 12.50 12.50 17780000 0.19
1982-07-13 12.37 12.50 12.37 12.37 28593600 0.19
1982-07-12 11.63 11.75 11.63 11.63 15848000 0.18
1982-07-09 11.37 11.50 11.37 11.37 32104800 0.17
1982-07-08 11.12 11.12 11.00 11.00 41081600 0.17
1982-07-07 11.50 11.63 11.50 11.50 7593600 0.18
1982-07-06 11.63 11.63 11.50 11.50 21924000 0.18
1982-07-02 12.13 12.13 12.00 12.00 14526400 0.18
1982-07-01 12.75 12.75 12.63 12.63 13932800 0.19
1982-06-30 12.75 12.87 12.75 12.75 16906400 0.20
1982-06-29 12.87 12.87 12.75 12.75 8954400 0.20
1982-06-28 13.25 13.25 13.13 13.13 6288800 0.20
1982-06-25 13.38 13.38 13.25 13.25 6669600 0.20
1982-06-24 13.75 13.88 13.75 13.75 11037600 0.21
1982-06-23 13.75 14.00 13.75 13.75 13188000 0.21
1982-06-22 13.38 13.62 13.38 13.38 4390400 0.21
1982-06-21 12.87 13.00 12.87 12.87 7134400 0.20
1982-06-18 13.13 13.13 12.87 12.87 4967200 0.20
1982-06-17 13.25 13.25 13.13 13.13 7291200 0.20
1982-06-16 13.38 13.50 13.38 13.38 10432800 0.21
1982-06-15 13.38 13.50 13.38 13.38 8803200 0.21
1982-06-14 13.38 13.50 13.38 13.38 7498400 0.21
1982-06-11 13.38 13.50 13.38 13.38 13658400 0.21
1982-06-10 12.87 13.00 12.87 12.87 8601600 0.20
1982-06-09 12.87 12.87 12.75 12.75 8461600 0.20
1982-06-08 13.13 13.13 13.00 13.00 7851200 0.20
1982-06-07 13.13 13.25 13.13 13.13 9290400 0.20
1982-06-04 13.25 13.25 13.13 13.13 9419200 0.20
1982-06-03 13.75 13.75 13.50 13.50 9940000 0.21
1982-06-02 14.00 14.12 14.00 14.00 8226400 0.22
1982-06-01 13.88 13.88 13.75 13.75 11900000 0.21
1982-05-28 14.00 14.12 14.00 14.00 4799200 0.22
1982-05-27 14.12 14.12 14.00 14.00 7812000 0.22
1982-05-26 14.38 14.38 14.25 14.25 10819200 0.22
1982-05-25 14.38 14.50 14.38 14.38 12891200 0.22
1982-05-24 14.38 14.50 14.38 14.38 7996800 0.22
1982-05-21 14.25 14.38 14.25 14.25 9710400 0.22
1982-05-20 14.12 14.25 14.12 14.12 6904800 0.22
1982-05-19 14.12 14.12 14.00 14.00 18821600 0.22
1982-05-18 14.25 14.25 14.12 14.12 30508800 0.22
1982-05-17 14.50 14.50 14.38 14.38 19051200 0.22
1982-05-14 14.87 14.87 14.62 14.62 23934400 0.22
1982-05-13 15.25 15.37 15.25 15.25 13613600 0.23
1982-05-12 15.25 15.25 15.13 15.13 17752000 0.23
1982-05-11 15.63 15.63 15.50 15.50 25754400 0.24
1982-05-10 16.13 16.13 16.00 16.00 7901600 0.25
1982-05-07 16.25 16.37 16.25 16.25 21179200 0.25
1982-05-06 16.00 16.13 16.00 16.00 18866400 0.25
1982-05-05 15.75 15.75 15.50 15.50 13484800 0.24
1982-05-04 15.75 15.87 15.75 15.75 18496800 0.24
1982-05-03 15.25 15.37 15.25 15.25 20675200 0.23
1982-04-30 14.75 14.87 14.75 14.75 69350400 0.23
1982-04-29 14.62 14.75 14.62 14.62 20557600 0.22
1982-04-28 14.75 14.75 14.62 14.62 24808000 0.22
1982-04-27 15.37 15.37 15.25 15.25 17567200 0.23
1982-04-26 15.75 15.87 15.75 15.75 14481600 0.24
1982-04-23 15.37 15.50 15.37 15.37 12073600 0.24
1982-04-22 15.50 15.50 15.37 15.37 13148800 0.24
1982-04-21 15.75 15.75 15.63 15.63 18256000 0.24
1982-04-20 15.87 15.87 15.75 15.75 20137600 0.24
1982-04-19 16.75 16.75 16.50 16.50 10320800 0.25
1982-04-16 16.88 17.00 16.88 16.88 26012000 0.26
1982-04-15 16.37 16.50 16.37 16.37 41070400 0.25
1982-04-14 16.13 16.25 16.13 16.13 28397600 0.25
1982-04-13 16.13 16.13 16.00 16.00 21324800 0.25
1982-04-12 17.50 17.62 17.38 17.38 11076800 0.27
1982-04-08 17.50 17.62 17.50 17.50 5997600 0.27
1982-04-07 17.50 17.50 17.38 17.38 7274400 0.27
1982-04-06 17.75 17.75 17.62 17.62 17897600 0.27
1982-04-05 17.75 17.88 17.75 17.75 21660800 0.27
1982-04-02 17.75 17.88 17.75 17.75 21201600 0.27
1982-04-01 17.75 17.88 17.75 17.75 14784000 0.27
1982-03-31 16.88 17.00 16.88 16.88 12538400 0.26
1982-03-30 16.88 17.00 16.88 16.88 19488000 0.26
1982-03-29 16.63 16.75 16.63 16.63 16900800 0.26
1982-03-26 16.37 16.37 16.25 16.25 12695200 0.25
1982-03-25 16.63 16.63 16.50 16.50 21028000 0.25
1982-03-24 16.75 16.75 16.63 16.63 12902400 0.26
1982-03-23 17.75 17.75 17.62 17.62 13988800 0.27
1982-03-22 17.88 18.00 17.88 17.88 17298400 0.27
1982-03-19 16.63 16.75 16.63 16.63 16452800 0.26
1982-03-18 15.25 15.37 15.25 15.25 14084000 0.23
1982-03-17 14.25 14.25 14.12 14.12 12622400 0.22
1982-03-16 15.00 15.00 14.87 14.87 11788000 0.23
1982-03-15 15.25 15.25 15.13 15.13 12840800 0.23
1982-03-12 15.37 15.37 15.25 15.25 11636800 0.23
1982-03-11 16.25 16.50 16.25 16.25 5644800 0.25
1982-03-10 16.37 16.37 16.25 16.25 21733600 0.25
1982-03-09 16.50 16.63 16.50 16.50 13126400 0.25
1982-03-08 16.50 16.50 16.37 16.37 8786400 0.25
1982-03-05 16.75 16.75 16.63 16.63 11328800 0.26
1982-03-04 18.12 18.12 18.00 18.00 9592800 0.28
1982-03-03 18.37 18.50 18.37 18.37 5913600 0.28
1982-03-02 18.37 18.50 18.37 18.37 8702400 0.28
1982-03-01 18.37 18.50 18.37 18.37 8825600 0.28
1982-02-26 18.25 18.37 18.25 18.25 4356800 0.28
1982-02-25 18.37 18.37 18.25 18.25 7700000 0.28
1982-02-24 18.37 18.50 18.37 18.37 9486400 0.28
1982-02-23 18.37 18.37 18.25 18.25 8635200 0.28
1982-02-22 18.63 18.63 18.50 18.50 6658400 0.28
1982-02-19 18.87 18.87 18.75 18.75 3399200 0.29
1982-02-18 18.87 19.00 18.87 18.87 7095200 0.29
1982-02-17 18.63 18.75 18.63 18.63 6395200 0.29
1982-02-16 18.50 18.50 18.37 18.37 8579200 0.28
1982-02-12 18.75 18.87 18.75 18.75 4911200 0.29
1982-02-11 18.63 18.63 18.50 18.50 6132000 0.28
1982-02-10 18.75 18.87 18.75 18.75 9699200 0.29
1982-02-09 18.50 18.63 18.50 18.50 14476000 0.28
1982-02-08 18.63 18.63 18.50 18.50 7924000 0.28
1982-02-05 19.75 19.87 19.75 19.75 10074400 0.30
1982-02-04 19.87 19.87 19.75 19.75 5510400 0.30
1982-02-03 20.25 20.38 20.25 20.25 7868000 0.31
1982-02-02 20.25 20.50 20.25 20.25 13568800 0.31
1982-02-01 20.38 20.38 20.13 20.13 9632000 0.31
1982-01-29 20.38 20.50 20.38 20.38 13288800 0.31
1982-01-28 20.13 20.25 20.13 20.13 9900800 0.31
1982-01-27 19.50 19.75 19.50 19.50 7840000 0.30
1982-01-26 19.63 19.63 19.37 19.37 5303200 0.30
1982-01-25 20.25 20.25 20.13 20.13 11177600 0.31
1982-01-22 20.75 20.88 20.75 20.75 6064800 0.32
1982-01-21 20.62 20.75 20.62 20.62 8332800 0.32
1982-01-20 20.25 20.38 20.25 20.25 6456800 0.31
1982-01-19 20.13 20.13 19.87 19.87 13876800 0.31
1982-01-18 20.38 20.62 20.38 20.38 7000000 0.31
1982-01-15 20.00 20.25 20.00 20.00 11676000 0.31
1982-01-14 18.75 18.87 18.75 18.75 6428800 0.29
1982-01-13 18.00 18.00 17.88 17.88 10438400 0.27
1982-01-12 18.12 18.12 18.00 18.00 14980000 0.28
1982-01-11 18.75 18.75 18.63 18.63 8332800 0.29
1982-01-08 19.87 20.00 19.87 19.87 14151200 0.31
1982-01-07 19.25 19.25 19.00 19.00 17511200 0.29
1982-01-06 20.75 20.75 20.62 20.62 16520000 0.32
1982-01-05 21.12 21.12 20.88 20.88 8960000 0.32
1982-01-04 22.13 22.13 22.00 22.00 17813600 0.34
1981-12-31 22.13 22.25 22.13 22.13 13664000 0.34
1981-12-30 22.13 22.25 22.13 22.13 8047200 0.34
1981-12-29 21.25 21.50 21.25 21.25 6059200 0.33
1981-12-28 21.12 21.12 20.88 20.88 9144800 0.32
1981-12-24 21.87 22.00 21.87 21.87 7229600 0.34
1981-12-23 21.87 21.87 21.75 21.75 7224000 0.33
1981-12-22 22.25 22.37 22.25 22.25 13456800 0.34
1981-12-21 22.00 22.00 21.87 21.87 14100800 0.34
1981-12-18 22.87 23.00 22.87 22.87 17931200 0.35
1981-12-17 21.12 21.25 21.12 21.12 12863200 0.32
1981-12-16 19.50 19.63 19.50 19.50 16363200 0.30
1981-12-15 18.63 18.75 18.63 18.63 7828800 0.29
1981-12-14 18.37 18.37 18.12 18.12 6311200 0.28
1981-12-11 18.87 19.00 18.75 18.75 19023200 0.29
1981-12-10 18.87 19.00 18.87 18.87 9352000 0.29
1981-12-09 18.87 19.00 18.87 18.87 8568000 0.29
1981-12-08 19.00 19.00 18.75 18.75 12656000 0.29
1981-12-07 19.13 19.25 19.13 19.13 14823200 0.29
1981-12-04 19.00 19.13 19.00 19.00 34288800 0.29
1981-12-03 18.63 18.63 18.50 18.50 5107200 0.28
1981-12-02 18.75 18.87 18.75 18.75 9391200 0.29
1981-12-01 18.63 18.75 18.63 18.63 5846400 0.29
1981-11-30 18.75 18.75 18.63 18.63 5992000 0.29
1981-11-27 18.87 19.00 18.87 18.87 9312800 0.29
1981-11-25 18.37 18.50 18.37 18.37 13137600 0.28
1981-11-24 18.12 18.12 18.00 18.00 5538400 0.28
1981-11-23 18.37 18.37 18.12 18.12 5740000 0.28
1981-11-20 19.00 19.13 19.00 19.00 9525600 0.29
1981-11-19 18.87 19.00 18.87 18.87 10001600 0.29
1981-11-18 18.87 19.00 18.87 18.87 7285600 0.29
1981-11-17 18.25 18.37 18.25 18.25 8853600 0.28
1981-11-16 18.00 18.00 17.88 17.88 5639200 0.27
1981-11-13 18.25 18.25 18.12 18.12 5252800 0.28
1981-11-12 19.50 19.63 19.50 19.50 9979200 0.30
1981-11-11 18.87 19.00 18.87 18.87 6860000 0.29
1981-11-10 18.37 18.50 18.37 18.37 4188800 0.28
1981-11-09 18.25 18.37 18.25 18.25 5096000 0.28
1981-11-06 18.00 18.12 18.00 18.00 6148800 0.28
1981-11-05 18.00 18.00 17.88 17.88 5840800 0.27
1981-11-04 19.37 19.37 19.25 19.25 5952800 0.30
1981-11-03 19.87 19.87 19.75 19.75 7095200 0.30
1981-11-02 20.00 20.13 20.00 20.00 9228800 0.31
1981-10-30 20.00 20.13 20.00 20.00 13182400 0.31
1981-10-29 19.87 19.87 19.75 19.75 7621600 0.30
1981-10-28 20.00 20.13 20.00 20.00 11043200 0.31
1981-10-27 19.37 19.63 19.37 19.37 21397600 0.30
1981-10-26 19.00 19.13 19.00 19.00 6820800 0.29
1981-10-23 19.13 19.13 19.00 19.00 6977600 0.29
1981-10-22 19.63 19.63 19.50 19.50 8069600 0.30
1981-10-21 19.63 19.75 19.63 19.63 19224800 0.30
1981-10-20 19.63 19.75 19.63 19.63 8932000 0.30
1981-10-19 18.63 18.75 18.63 18.63 5146400 0.29
1981-10-16 18.37 18.37 18.25 18.25 9116800 0.28
1981-10-15 18.50 18.63 18.50 18.50 7358400 0.28
1981-10-14 18.25 18.25 18.12 18.12 7744800 0.28
1981-10-13 19.25 19.50 19.25 19.25 11048800 0.30
1981-10-12 19.25 19.37 19.25 19.25 6837600 0.30
1981-10-09 18.63 18.87 18.63 18.63 13630400 0.29
1981-10-08 18.50 18.63 18.50 18.50 7772800 0.28
1981-10-07 17.88 18.12 17.88 17.88 9710400 0.27
1981-10-06 17.00 17.00 16.88 16.88 7089600 0.26
1981-10-05 17.00 17.25 17.00 17.00 10774400 0.26
1981-10-02 16.50 16.63 16.50 16.50 11261600 0.25
1981-10-01 15.25 15.37 15.25 15.25 15282400 0.23
1981-09-30 15.25 15.37 15.25 15.25 12499200 0.23
1981-09-29 15.13 15.25 15.13 15.13 23671200 0.23
1981-09-28 14.38 14.50 14.38 14.38 22932000 0.22
1981-09-25 14.50 14.50 14.25 14.25 8652000 0.22
1981-09-24 16.50 16.50 16.37 16.37 4575200 0.25
1981-09-23 16.75 16.75 16.50 16.50 7050400 0.25
1981-09-22 17.00 17.00 16.88 16.88 11855200 0.26
1981-09-21 17.88 18.00 17.88 17.88 12258400 0.27
1981-09-18 17.75 17.88 17.75 17.75 6580000 0.27
1981-09-17 17.75 17.75 17.62 17.62 4844000 0.27
1981-09-16 18.25 18.25 18.12 18.12 4838400 0.28
1981-09-15 18.63 18.63 18.50 18.50 4877600 0.28
1981-09-14 19.13 19.13 19.00 19.00 6921600 0.29
1981-09-11 19.75 19.75 19.63 19.63 4384800 0.30
1981-09-10 19.87 20.00 19.87 19.87 8702400 0.31
1981-09-09 19.75 19.87 19.75 19.75 7632800 0.30
1981-09-08 19.87 19.87 19.75 19.75 6361600 0.30
1981-09-04 20.50 20.50 20.38 20.38 3813600 0.31
1981-09-03 20.88 20.88 20.62 20.62 9368800 0.32
1981-09-02 21.75 21.87 21.75 21.75 4844000 0.33
1981-09-01 21.38 21.50 21.38 21.38 9256800 0.33
1981-08-31 20.13 20.25 20.13 20.13 10236800 0.31
1981-08-28 20.13 20.25 20.13 20.13 9508800 0.31
1981-08-27 19.13 19.25 19.13 19.13 6479200 0.29
1981-08-26 19.13 19.13 19.00 19.00 8400000 0.29
1981-08-25 19.37 19.50 19.37 19.37 10175200 0.30
1981-08-24 19.00 19.00 18.87 18.87 5768000 0.29
1981-08-21 20.38 20.38 20.13 20.13 10477600 0.31
1981-08-20 21.62 21.75 21.62 21.62 4278400 0.33
1981-08-19 21.62 21.62 21.38 21.38 5168800 0.33
1981-08-18 21.87 21.87 21.62 21.62 4250400 0.33
1981-08-17 22.37 22.37 22.13 22.13 4726400 0.34
1981-08-14 23.13 23.13 22.87 22.87 6048000 0.35
1981-08-13 23.37 23.37 23.25 23.25 6871200 0.36
1981-08-12 24.12 24.12 24.00 24.00 6568800 0.37
1981-08-11 24.75 24.75 24.50 24.50 17864000 0.38
1981-08-07 25.25 25.37 25.25 25.25 2301600 0.39
1981-08-06 25.37 25.37 25.25 25.25 2632000 0.39
1981-08-05 25.87 26.00 25.87 25.87 4373600 0.40
1981-08-04 25.12 25.25 25.12 25.12 7918400 0.39
1981-08-03 25.00 25.00 24.75 24.75 3108000 0.38
1981-07-31 25.00 25.12 25.00 25.00 2738400 0.38
1981-07-30 24.62 24.88 24.62 24.62 2475200 0.38
1981-07-29 23.88 23.88 23.75 23.75 3875200 0.37
1981-07-28 24.25 24.25 24.12 24.12 5712000 0.37
1981-07-27 25.00 25.12 25.00 25.00 4334400 0.38
1981-07-24 24.00 24.12 24.00 24.00 7212800 0.37
1981-07-23 23.25 23.37 23.25 23.25 8612800 0.36
1981-07-22 22.87 22.87 22.63 22.63 5667200 0.35
1981-07-21 24.12 24.12 24.00 24.00 7985600 0.37
1981-07-20 24.25 24.25 24.12 24.12 5913600 0.37
1981-07-17 25.87 26.00 25.87 25.87 4956000 0.40
1981-07-16 25.00 25.25 25.00 25.00 3808000 0.38
1981-07-15 24.38 24.50 24.38 24.38 2738400 0.37
1981-07-14 23.75 24.00 23.75 23.75 4944800 0.37
1981-07-13 22.75 22.87 22.75 22.75 11435200 0.35
1981-07-10 22.37 22.37 22.25 22.25 13792800 0.34
1981-07-09 24.25 24.25 24.12 24.12 8220800 0.37
1981-07-08 26.13 26.25 26.13 26.13 4155200 0.40
1981-07-07 25.12 25.37 25.12 25.12 3959200 0.39
1981-07-06 25.12 25.12 24.88 24.88 4132800 0.38
1981-07-02 25.75 25.87 25.75 25.75 7571200 0.40
1981-07-01 25.87 25.87 25.75 25.75 42616000 0.40
1981-06-30 26.13 26.13 26.00 26.00 8976800 0.40
1981-06-29 28.38 28.38 28.12 28.12 2648800 0.43
1981-06-26 29.37 29.37 29.13 29.13 5947200 0.45
1981-06-25 29.50 29.63 29.50 29.50 6064800 0.45
1981-06-24 29.13 29.13 28.87 28.87 5756800 0.44
1981-06-23 29.63 29.87 29.63 29.63 3757600 0.46
1981-06-22 29.25 29.25 29.13 29.13 2710400 0.45
1981-06-19 30.37 30.37 30.25 30.25 6876800 0.47
1981-06-18 31.25 31.38 31.12 31.12 5762400 0.48
1981-06-17 31.38 31.38 31.25 31.25 6893600 0.48
1981-06-16 31.88 31.88 31.75 31.75 9312800 0.49
1981-06-15 32.50 32.50 32.37 32.37 35940800 0.50
1981-06-12 32.63 32.63 32.50 32.50 6451200 0.50
1981-06-11 32.87 33.00 32.87 32.87 9744000 0.51
1981-06-10 31.50 31.88 31.50 31.50 6305600 0.48
1981-06-09 31.12 31.25 31.12 31.12 29898400 0.48
1981-06-08 30.63 30.63 30.50 30.50 23374400 0.47
1981-06-05 31.75 31.75 31.62 31.62 14420000 0.49
1981-06-04 32.12 32.25 32.12 32.12 14016800 0.49
1981-06-03 31.50 31.75 31.50 31.50 9861600 0.48
1981-06-02 31.62 31.62 31.50 31.50 10108000 0.48
1981-06-01 33.13 33.25 33.13 33.13 12812800 0.51
1981-05-29 33.13 33.25 33.13 33.13 14845600 0.51
1981-05-28 33.00 33.13 33.00 33.00 18496800 0.51
1981-05-27 33.00 33.13 33.00 33.00 37374400 0.51
1981-05-26 31.38 31.38 31.25 31.25 21336000 0.48
1981-05-22 31.38 31.62 31.38 31.38 7856800 0.48
1981-05-21 30.00 30.13 30.00 30.00 8052800 0.46
1981-05-20 28.38 28.62 28.38 28.38 3320800 0.44
1981-05-19 27.62 27.62 27.50 27.50 6356000 0.42
1981-05-18 28.00 28.25 28.00 28.00 1041600 0.43
1981-05-15 27.50 27.88 27.50 27.50 1226400 0.42
1981-05-14 27.13 27.13 26.87 26.87 1232000 0.41
1981-05-13 27.38 27.62 27.25 27.25 1226400 0.42
1981-05-12 27.38 27.75 27.38 27.38 1064000 0.42
1981-05-11 27.50 27.50 27.38 27.38 2984800 0.42
1981-05-08 28.00 28.12 28.00 28.00 1976800 0.43
1981-05-07 27.75 27.88 27.75 27.75 2340800 0.43
1981-05-06 27.50 27.50 27.38 27.38 4737600 0.42
1981-05-05 28.25 28.25 28.12 28.12 4384800 0.43
1981-05-04 28.38 28.38 28.25 28.25 3612000 0.43
1981-05-01 28.38 28.62 28.38 28.38 4138400 0.44
1981-04-30 28.38 28.62 28.38 28.38 3152800 0.44
1981-04-29 28.00 28.00 27.88 27.88 3410400 0.43
1981-04-28 28.38 28.38 28.25 28.25 8047200 0.43
1981-04-27 28.87 28.87 28.75 28.75 9632000 0.44
1981-04-24 29.25 29.25 29.00 29.00 8764000 0.45
1981-04-23 29.25 29.37 29.25 29.25 14504000 0.45
1981-04-22 28.50 28.62 28.50 28.50 4748800 0.44
1981-04-21 27.50 27.62 27.50 27.50 7134400 0.42
1981-04-20 25.75 25.87 25.75 25.75 8836800 0.40
1981-04-16 25.12 25.12 25.00 25.00 5969600 0.38
1981-04-15 26.63 26.63 26.50 26.50 8512000 0.41
1981-04-14 27.88 28.00 27.88 27.88 1663200 0.43
1981-04-13 27.88 28.00 27.88 27.88 4015200 0.43
1981-04-10 27.88 28.00 27.88 27.88 8366400 0.43
1981-04-09 27.50 27.62 27.50 27.50 3124800 0.42
1981-04-08 27.00 27.25 27.00 27.00 5488000 0.42
1981-04-07 25.87 25.87 25.75 25.75 2671200 0.40
1981-04-06 26.13 26.13 26.00 26.00 5700800 0.40
1981-04-03 26.50 26.63 26.50 26.50 4121600 0.41
1981-04-02 26.37 26.50 26.37 26.37 7851200 0.41
1981-04-01 24.38 24.38 24.25 24.25 8517600 0.37
1981-03-31 24.75 24.75 24.50 24.50 3998400 0.38
1981-03-30 24.75 25.00 24.75 24.75 2475200 0.38
1981-03-27 24.88 24.88 24.75 24.75 3063200 0.38
1981-03-26 25.75 25.75 25.63 25.63 3068800 0.39
1981-03-25 26.37 26.37 26.13 26.13 1764000 0.40
1981-03-24 26.75 26.75 26.63 26.63 7039200 0.41
1981-03-23 26.75 27.00 26.75 26.75 5504800 0.41
1981-03-20 25.75 26.00 25.75 25.75 3651200 0.40
1981-03-19 25.63 25.63 25.50 25.50 9452800 0.39
1981-03-18 25.75 26.00 25.75 25.75 9234400 0.40
1981-03-17 24.25 24.50 24.25 24.25 10936800 0.37
1981-03-16 23.13 23.37 23.13 23.13 9307200 0.36
1981-03-13 22.37 22.37 22.25 22.25 57825600 0.34
1981-03-12 22.50 22.63 22.50 22.50 14812000 0.35
1981-03-11 21.87 21.87 21.62 21.62 7464800 0.33
1981-03-10 22.63 22.63 22.50 22.50 7095200 0.35
1981-03-09 23.75 23.75 23.63 23.63 3830400 0.36
1981-03-06 25.87 25.87 25.63 25.63 2900800 0.39
1981-03-05 26.00 26.00 25.87 25.87 1344000 0.40
1981-03-04 26.13 26.13 26.00 26.00 3427200 0.40
1981-03-03 26.37 26.37 26.25 26.25 4043200 0.40
1981-03-02 26.63 26.75 26.63 26.63 2940000 0.41
1981-02-27 26.50 26.75 26.50 26.50 3690400 0.41
1981-02-26 25.63 25.75 25.63 25.63 2710400 0.39
1981-02-25 25.25 25.37 25.25 25.25 4872000 0.39
1981-02-24 24.00 24.00 23.75 23.75 4244800 0.37
1981-02-23 24.62 24.75 24.62 24.62 3528000 0.38
1981-02-20 24.38 24.38 24.25 24.25 6092800 0.37
1981-02-19 25.75 25.75 25.63 25.63 5577600 0.39
1981-02-18 27.25 27.50 27.25 27.25 4810400 0.42
1981-02-17 26.13 26.25 26.13 26.13 3068800 0.40
1981-02-13 25.75 25.75 25.50 25.50 2788800 0.39
1981-02-12 26.25 26.25 26.13 26.13 3640000 0.40
1981-02-11 26.50 26.50 26.37 26.37 3460800 0.41
1981-02-10 27.25 27.38 27.25 27.25 4586400 0.42
1981-02-09 27.50 27.50 27.25 27.25 4188800 0.42
1981-02-06 28.75 28.87 28.75 28.75 3466400 0.44
1981-02-05 28.62 28.87 28.62 28.62 1982400 0.44
1981-02-04 28.62 28.75 28.62 28.62 6966400 0.44
1981-02-03 27.62 27.75 27.62 27.62 4788000 0.42
1981-02-02 26.75 26.75 26.63 26.63 5941600 0.41
1981-01-30 28.50 28.50 28.25 28.25 11547200 0.43
1981-01-29 30.00 30.00 29.87 29.87 10976000 0.46
1981-01-28 31.12 31.12 31.00 31.00 7039200 0.48
1981-01-27 32.25 32.25 32.00 32.00 5924800 0.49
1981-01-26 32.37 32.37 32.25 32.25 6160000 0.50
1981-01-23 32.87 33.00 32.75 32.75 2805600 0.50
1981-01-22 32.87 33.13 32.87 32.87 8887200 0.51
1981-01-21 32.50 32.75 32.50 32.50 3976000 0.50
1981-01-20 32.00 32.00 31.88 31.88 7520800 0.49
1981-01-19 32.87 33.00 32.87 32.87 10393600 0.51
1981-01-16 31.12 31.12 31.00 31.00 3348800 0.48
1981-01-15 31.25 31.50 31.25 31.25 3516800 0.48
1981-01-14 30.63 30.75 30.63 30.63 3572800 0.47
1981-01-13 30.63 30.63 30.50 30.50 5762400 0.47
1981-01-12 31.88 31.88 31.62 31.62 5924800 0.49
1981-01-09 31.88 32.00 31.88 31.88 5376000 0.49
1981-01-08 30.37 30.37 30.25 30.25 9956800 0.47
1981-01-07 31.00 31.00 30.88 30.88 13921600 0.47
1981-01-06 32.37 32.37 32.25 32.25 11289600 0.50
1981-01-05 33.87 33.87 33.75 33.75 8932000 0.52
1981-01-02 34.50 34.75 34.50 34.50 5415200 0.53
1980-12-31 34.25 34.25 34.13 34.13 8937600 0.52
1980-12-30 35.25 35.25 35.12 35.12 17220000 0.54
1980-12-29 36.00 36.13 36.00 36.00 23290400 0.55
1980-12-26 35.50 35.62 35.50 35.50 13893600 0.55
1980-12-24 32.50 32.63 32.50 32.50 12000800 0.50
1980-12-23 30.88 31.00 30.88 30.88 11737600 0.47
1980-12-22 29.63 29.75 29.63 29.63 9340800 0.46
1980-12-19 28.25 28.38 28.25 28.25 12157600 0.43
1980-12-18 26.63 26.75 26.63 26.63 18362400 0.41
1980-12-17 25.87 26.00 25.87 25.87 21610400 0.40
1980-12-16 25.37 25.37 25.25 25.25 26432000 0.39
1980-12-15 27.38 27.38 27.25 27.25 43971200 0.42
1980-12-12 28.75 28.87 28.75 28.75 117258400 0.44
input {
file {
path => "/path/to/data.csv"
type => "core2"
start_position => "beginning"
}
}
filter {
csv {
separator => ","
columns => ["Date","Open","High","Low","Close","Volume","Adj Close"]
}
mutate {convert => ["High", "float"]}
mutate {convert => ["Open", "float"]}
mutate {convert => ["Low", "float"]}
mutate {convert => ["Close", "float"]}
mutate {convert => ["Volume", "float"]}
}
output {
elasticsearch {
action => "index"
host => "localhost"
index => "stock"
workers => 1
}
stdout {}
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment