"Date","Open","High","Low","Close","Volume","OI"
07/01/1959,953.5,953.5,952.875,953,3952,13997
07/02/1959,952.875,953.25,952.5,952.875,2223,14047
07/06/1959,952.625,952.75,951,951.25,3121,14206
07/07/1959,951.375,951.75,951.25,951.5,3540,14142
07/08/1959,951.625,951.75,950.5,950.5,2922,14353
07/09/1959,950.5,951.5,949.875,951.5,3479,15051
07/10/1959,951.875,952.625,951.625,952.25,3420,15370
07/13/1959,951.5,951.625,950.875,951.375,3451,15846
07/14/1959,951.5,953,951.5,952.875,1983,15535
07/15/1959,952.75,953,952.375,952.5,3387,15605
07/16/1959,952.5,952.75,952,952.5,1646,15506
07/17/1959,952.5,952.875,952.5,952.625,2065,15474
07/20/1959,952.25,952.25,951.5,952,1881,15422
07/21/1959,951.875,952.625,951.875,952.5,3636,15516
07/22/1959,952.625,953,952.25,952.75,2237,15654
07/23/1959,952.5,952.75,951.875,952.625,3001,16353
07/24/1959,952.75,954,952.75,953.75,2466,16894
07/27/1959,953.75,954,952.625,952.75,3263,16531
07/28/1959,952.5,952.5,951.625,951.875,3255,16823
07/29/1959,951.375,952.75,951.375,952.5,2392,16675
07/30/1959,952.625,952.875,952.375,952.5,2732,16352
07/31/1959,952.5,953.25,952.5,953,1868,16381
08/03/1959,952.5,953.5,952.375,953,1910,16053
08/04/1959,953,953.875,952.75,953.625,1820,16265
08/05/1959,953.875,954.5,953.5,953.75,2885,16247
08/06/1959,953.625,953.625,952.625,953.375,2922,15736
08/07/1959,952.875,953.25,952,952,2828,15036
08/10/1959,951.875,952.5,951.75,951.875,2706,15097
08/11/1959,951.875,952.5,951.875,952,2151,15439
08/12/1959,951.75,952.375,951.625,952,1836,15420
08/13/1959,952,952.625,952,952.5,1411,15627
08/14/1959,952.625,953.5,952.625,953.375,1711,15347
08/17/1959,953.5,953.625,952.625,952.625,2346,14653
08/18/1959,952.875,953.25,952.625,953,2978,14351
08/19/1959,953.25,953.375,952.875,952.875,1290,14084
08/20/1959,952.875,953,952.75,952.875,1672,13600
08/21/1959,953,953,952,952,1523,13006
08/24/1959,951.5,951.875,951.5,951.625,1541,24814
08/25/1959,951.625,951.875,951.5,951.875,1509,24760
08/26/1959,951.75,951.875,951.625,951.625,919,24867
08/27/1959,951.625,951.75,951,951.5,1174,24704
08/28/1959,951.125,951.125,951,951,2302,24483
08/31/1959,950.875,951.5,950.75,951.5,1750,24564
09/01/1959,951.5,951.625,951.125,951.5,2481,25219
09/02/1959,951.625,951.75,951.5,951.625,1892,25312
09/03/1959,951.625,951.75,951.5,951.75,1692,25699
09/04/1959,951.625,951.75,951.5,951.625,1342,25893
09/08/1959,951.75,951.75,951,951.125,1073,25964
09/09/1959,950.875,950.875,950.5,950.625,2615,26567
09/10/1959,950.625,950.875,950.5,950.625,2323,26466
09/11/1959,950,950.5,949.875,949.875,2389,26656
09/14/1959,949.75,949.75,949.5,949.5,4260,26389
09/15/1959,949.5,949.625,949.125,949.125,4363,26326
09/16/1959,949.5,949.75,949.5,949.5,3148,26346
09/17/1959,949.5,949.5,949,949.125,2210,26809
09/18/1959,949.125,949.5,949,949,1846,26925
09/21/1959,949,949,948.625,948.625,1738,27150
09/22/1959,948.5,948.875,948.5,948.75,3370,27437
09/23/1959,948.75,949.625,948.75,949.625,3336,27607
09/24/1959,950,950.125,949.75,949.75,2683,27780
09/25/1959,949.625,949.625,949,949,3593,28383
09/28/1959,949,949.5,948.875,949,2981,28655
09/29/1959,949,949.125,948.875,948.875,2449,28394
09/30/1959,948.875,949,948.5,949,2094,28224
10/01/1959,948.875,949.5,948.75,949,1450,28196
10/02/1959,949,949.625,949,949.5,1411,28024
10/05/1959,949.625,950,949.5,949.625,1172,28015
10/06/1959,949.625,950,949.5,949.625,2257,28040
10/07/1959,949.625,949.875,949.5,949.75,1463,27686
10/08/1959,949.75,950,949.625,949.75,1606,27947
10/09/1959,949.625,949.625,949,949.5,2066,27993
10/12/1959,948.875,949,948.5,948.625,3300,28152
10/13/1959,948.5,948.875,948.5,948.75,3435,28097
10/14/1959,948.625,948.625,948,948.125,2385,28055
10/15/1959,947.875,948,947.75,948,3236,27895
10/16/1959,947.875,947.875,947.5,947.5,3830,27208
10/19/1959,947.5,948,947,947.75,3799,26919
10/20/1959,948,948.875,947.75,948.625,5263,26526
10/21/1959,948.625,949.625,948.625,949.5,4144,26318
10/22/1959,949.5,950,949,949,6158,26061
10/23/1959,949,949,948.75,949,4881,27199
10/26/1959,949.5,951,949.5,950.75,3448,26804
10/27/1959,950.625,950.75,949.5,949.625,6410,25859
10/28/1959,949.5,949.875,949.125,949.875,4183,24905
10/29/1959,949.5,949.5,949,949,3241,24937
10/30/1959,949,949.75,949,949.5,4819,24897
11/02/1959,949,949.5,949,949.125,4817,24834
11/03/1959,949.125,951.5,949.125,950.625,4482,25619
11/04/1959,951.5,953,951.5,952,7028,26035
11/05/1959,952.5,953,952,952.125,9240,24965
11/06/1959,951.875,952.75,951.625,952.5,6019,24488
11/09/1959,952.5,952.5,952,952.125,4587,24525
11/10/1959,951.875,952.5,951.625,952,5261,24161
11/11/1959,951.875,952.875,951.875,952.125,5617,24176
11/12/1959,952.125,952.5,951.625,952,5973,24003
11/13/1959,952.5,952.5,952,952,4429,23370
11/16/1959,952,952.5,951.875,951.875,4336,22488
11/17/1959,952.125,952.125,951.875,952,4845,22159
11/18/1959,952,952,951.5,951.875,2790,24454
11/19/1959,951.75,951.875,951,951,3243,21493
11/20/1959,950.5,950.625,949.875,950,3357,20700
11/23/1959,949.625,950.125,949.5,949.5,3783,28243
11/24/1959,949.625,950,949.625,949.75,2631,29157
11/25/1959,950,950,949.625,949.875,2047,29292
11/27/1959,949.875,949.875,949.5,949.5,1918,29459
11/30/1959,949.5,949.875,949.5,949.625,2291,30222
12/01/1959,949.5,949.875,949.5,949.625,3097,30781
12/02/1959,949.5,949.75,949.5,949.5,2276,31159
12/03/1959,949.5,949.625,949,949.5,3543,32245
12/04/1959,949.5,949.625,949.125,949.5,3345,32578
12/07/1959,949.125,949.75,949.125,949.75,2099,32811
12/08/1959,949.75,949.875,949.5,949.5,3119,33883
12/09/1959,949.5,949.5,949,949,2298,34308
12/10/1959,949,949.125,948.875,949,2105,35006
12/11/1959,949,949.125,948.875,949,2021,35097
12/14/1959,949,949,948.875,948.875,2046,35118
12/15/1959,949,949,948.75,948.75,1358,35151
12/16/1959,948.625,948.75,948.5,948.5,3688,35831
12/17/1959,948.5,948.5,947.5,947.5,2413,36221
12/18/1959,947.5,948.5,947.5,948.5,6504,35156
12/21/1959,948,948.5,947.5,947.625,3709,34977
12/22/1959,947.625,947.875,947.5,947.75,2533,35490
12/23/1959,947.625,948.875,947.625,948.75,1731,35484
12/24/1959,948.75,948.75,948.125,948.5,2007,35493
12/28/1959,948.5,949.125,948.5,949.125,1104,35563
12/29/1959,949.125,949.875,949.125,949.875,1987,35593
12/30/1959,949.875,950,949.125,949.5,2311,35559
12/31/1959,949,949.5,949,949.125,3605,34919
01/04/1960,949.5,949.625,949.125,949.5,1794,35081
01/05/1960,949.5,949.5,949,949.5,3825,34333
01/06/1960,949.125,950.125,949.125,949.875,1754,34294
01/07/1960,949.875,950.125,949.875,950.125,2852,34224
01/08/1960,950,950,949.75,949.75,3173,33632
01/11/1960,949.625,949.75,949.5,949.5,2250,33821
01/12/1960,949.5,949.625,949.5,949.625,1851,33940
01/13/1960,949.625,949.875,949.5,949.875,1533,33695
01/14/1960,950,950,949.75,950,1408,33548
01/15/1960,950,950.5,950,950,1711,33204
01/18/1960,950.125,950.625,950.125,950.625,2345,32370
01/19/1960,950.75,950.75,950,950.5,2443,31787
01/20/1960,950.5,950.5,950,950.125,3888,30523
01/21/1960,950.125,950.125,949.875,950,2519,30024
01/22/1960,950.125,950.125,949.75,949.875,2505,29431
01/25/1960,949.625,949.75,949.5,949.5,1992,29032
01/26/1960,949.5,949.75,949.125,949.5,2617,29051
01/27/1960,949.5,950,949.5,949.625,2260,29208
01/28/1960,949.625,949.75,949.625,949.625,2400,29082
01/29/1960,949.875,949.875,949.5,949.5,768,28815
02/01/1960,949.5,949.5,949,949,2738,28252
02/02/1960,949,949.5,949,949.125,1855,27753
02/03/1960,949.5,950,949.5,950,2151,27733
02/04/1960,949.75,949.875,949.5,949.75,1845,28108
02/05/1960,949.625,949.875,949.5,949.625,1916,27706
02/08/1960,949.5,949.875,949.5,949.875,1793,27394
02/09/1960,949.875,950,949.75,949.75,1331,26984
02/10/1960,949.875,950,949.125,949.5,1522,26518
02/11/1960,949.125,949.625,949,949.5,2322,25257
02/12/1960,949.5,949.5,949,949,1973,24528
02/15/1960,949,949,948.75,948.75,1276,24224
02/16/1960,948.875,948.875,948,948.125,2409,23853
02/17/1960,948.125,948.5,948,948.5,4003,22487
02/18/1960,948.125,948.5,947.875,948,3139,21248
02/19/1960,948,948,947.5,947.5,3000,20286
02/23/1960,946.75,947,946.5,946.875,2512,31644
02/24/1960,946.875,947,946.875,946.875,2839,31756
02/25/1960,947,947.75,947,947.5,2827,33053
02/26/1960,947.625,947.75,947.125,947.25,1860,33202
02/29/1960,947,948,947,947.875,3189,33625
03/01/1960,947.875,948.25,947.875,948.25,2738,34177
03/02/1960,948.125,948.5,948,948.125,2780,34377
03/03/1960,948,948.75,948,948.75,4063,34424
03/04/1960,948.5,948.625,948,948.125,3538,34268
03/07/1960,947.75,948.625,947.75,948.25,2713,34500
03/08/1960,948.125,948.625,948,948.5,2342,34615
03/09/1960,948.25,948.875,948.25,948.75,2502,35405
03/10/1960,948.875,948.875,948,948.25,3022,35259
03/11/1960,948,948.25,947.875,948,3087,35543
03/14/1960,947.875,948.25,947.625,948.125,2794,35387
03/15/1960,948,948.125,947.875,948,2840,35823
03/16/1960,948.125,948.25,948,948.25,1848,35775
03/17/1960,948.25,948.25,948,948,2619,35412
03/18/1960,948,948,947.75,948,2030,34883
03/21/1960,947.75,947.875,947.625,947.625,2124,34912
03/22/1960,947.75,948,947.625,947.75,2322,34729
03/23/1960,947.875,948.125,947.75,948.125,2063,34556
03/24/1960,948.25,949,948.25,948.75,2781,34739
03/25/1960,949,949,948.625,949,4759,35121
03/28/1960,948.75,949.125,948.5,949.125,4060,35124
03/29/1960,949.125,950,949,949.75,4203,35509
03/30/1960,950,950.5,950,950.5,7608,35357
03/31/1960,950.5,951,950.5,950.75,4318,35018
04/01/1960,950.75,951,950.625,950.75,6389,33779
04/04/1960,950.75,951,950,950,2421,33355
04/05/1960,950,950,949.25,949.5,4337,32652
04/06/1960,949.5,949.75,949.125,949.625,3989,32390
04/07/1960,949.5,950,949.125,950,3180,31900
04/08/1960,950,950.125,949.625,949.875,2328,31497
04/11/1960,950,950,949.625,949.875,2344,30870
04/12/1960,949.75,950.5,949.75,950.25,2687,30189
04/13/1960,950.25,950.75,950.125,950.625,3157,29764
04/14/1960,950.5,950.875,950.125,950.625,2664,28395
04/18/1960,950.5,950.75,950.25,950.625,4817,27529
04/19/1960,950.5,950.625,949.75,950,2715,27185
04/20/1960,950,950.25,950,950,3504,26470
04/21/1960,950.125,950.75,950.125,950.5,1931,25928
04/22/1960,950.625,951,950.25,950.75,2612,25754
04/25/1960,950.875,951,950.75,950.75,1507,31981
04/26/1960,950.75,950.875,950.5,950.625,1461,32486
04/27/1960,950.5,950.625,950,950,2132,32656
04/28/1960,950,950.5,949.875,950.5,3555,33767
04/29/1960,950.125,950.625,950,950.5,2793,34012
05/02/1960,950.125,950.5,949.875,950,2465,34486
05/03/1960,949.875,950.125,949.875,950,3314,34859
05/04/1960,950,950,949.125,949.5,3637,35155
05/05/1960,949.125,949.75,949,949.625,5803,36803
05/06/1960,949.5,950.125,949.5,950,4475,37094
05/09/1960,949.875,950,949.625,949.625,4153,37826
05/10/1960,949.75,949.875,949.625,949.75,3749,38051
05/11/1960,949.5,949.625,949.125,949.5,2917,38349
05/12/1960,949.5,950.5,949.5,950.125,3634,38722
05/13/1960,950,950.5,949.875,949.875,2999,38724
05/16/1960,949.75,951.875,949.75,950.5,2368,38903
05/17/1960,950.625,950.875,950.5,950.5,7807,38900
05/18/1960,950.5,951,950,950.125,3448,38661
05/19/1960,950.5,951,950.5,950.75,4081,38535
05/20/1960,950.75,951.5,950.5,951.125,3580,38045
05/23/1960,951,951,950.125,950.75,4527,37210
05/24/1960,950.625,950.75,950.5,950.5,3797,37184
05/25/1960,950.625,951,950.625,950.875,1670,37265
05/26/1960,950.875,951,950.5,950.875,2998,36689
05/27/1960,950.875,951,950.625,951,1881,36486
05/31/1960,950.875,951,950.5,950.75,1943,36222
06/01/1960,950.625,950.625,950.125,950.5,2985,35611
06/02/1960,950.5,950.5,949.875,949.875,2720,35179
06/03/1960,949.875,950,949.5,949.5,2923,34008
06/06/1960,949.5,949.875,949.125,949.5,2851,33678
06/07/1960,949.5,949.5,949,949,3494,33328
06/08/1960,949,949,948.625,948.625,3022,32853
06/09/1960,948.625,949,948,948.625,3693,32025
06/10/1960,948.5,948.5,947.875,947.875,6253,30628
06/13/1960,947.875,948.125,947.625,948,3729,29456
06/14/1960,948,948.5,948,948,3200,29125
06/15/1960,948,948,947.75,948,3562,28485
06/16/1960,948,948.5,948,948.125,1907,28122
06/17/1960,948,948.125,947.5,947.5,1925,27291
06/20/1960,947.5,947.5,946.625,946.75,3183,27105
06/21/1960,946.625,946.875,946,946.125,5237,24947
06/22/1960,945.875,946,945,945.125,4381,23406
06/23/1960,945.5,945.75,945.25,945.5,3242,14480
06/24/1960,945.625,946,945.5,945.5,2240,14451
06/27/1960,945.375,945.625,944.75,945.375,2009,14697
06/28/1960,945.375,945.625,945.25,945.25,1933,15254
06/29/1960,945.375,945.375,944.5,945,1247,15501
06/30/1960,944.625,945.5,944.625,945.125,1983,15874
07/01/1960,945.5,946.5,945.5,945.75,2977,16518
07/05/1960,945.75,946.75,945.75,946.5,2708,16997
07/06/1960,946.75,946.75,946.375,946.5,2743,17473
07/07/1960,946.375,946.5,946.125,946.375,1995,17923
07/08/1960,946.25,946.5,946.25,946.375,1917,17959
07/11/1960,946.25,946.5,946.125,946.25,2029,17814
07/12/1960,946,946.125,945.375,945.625,1643,17829
07/13/1960,945.75,945.75,945.25,945.5,2835,17806
07/14/1960,945.5,945.75,945.5,945.5,1511,18020
07/15/1960,945.25,945.5,945.125,945.375,1728,17515
07/18/1960,945.25,945.375,944.75,945.125,2427,17701
07/19/1960,945,945.5,945,945.375,2234,17836
07/20/1960,945.375,945.5,944.5,944.5,2150,18007
07/21/1960,945,945.75,945,945.75,4416,18588
07/22/1960,945.625,946,945,945.625,1921,18498
07/25/1960,945.5,945.5,945.375,945.375,2690,18026
07/26/1960,945.5,945.75,945.25,945.5,1593,18236
07/27/1960,945.375,945.75,945.25,945.75,1616,18248
07/28/1960,945.625,945.75,945.5,945.5,1746,18457
07/29/1960,945.5,945.5,945,945.125,1792,18521
08/01/1960,945,945.5,945,945.375,2299,18205
08/02/1960,945.5,945.5,945.375,945.375,3251,17666
08/03/1960,945.25,945.375,944.625,944.75,3637,16296
08/04/1960,945,945.375,944.625,945.375,2738,16447
08/05/1960,945.125,945.5,945,945,4781,15866
08/08/1960,944.625,944.625,943.75,944.125,1954,15698
08/09/1960,944,944.25,943.625,943.75,3242,15209
08/10/1960,943.625,944.125,943.5,944.125,2723,14693
08/11/1960,944,944.25,943.75,943.75,2330,14417
08/12/1960,944,944,943.625,943.75,1511,13956
08/15/1960,943.625,944.25,943.5,944.125,2579,13192
08/16/1960,944.125,944.5,944,944.5,2374,12925
08/17/1960,944.5,945.5,944.375,945.375,2584,12837
08/18/1960,945.25,945.5,945,945.125,2231,12512
08/19/1960,944.75,944.75,944.375,944.5,2334,12582
08/22/1960,944.5,944.5,944.125,944.25,2048,11866
08/23/1960,944.25,945.375,944.25,944.625,1091,23739
08/24/1960,945,945.25,944.5,944.75,3400,24119
08/25/1960,944.75,945,944.5,945,1747,24221
08/26/1960,945,945.375,945,945.25,1196,24407
08/29/1960,945,945.25,944.625,944.625,1577,24918
08/30/1960,944.5,944.625,944.5,944.5,1539,24838
08/31/1960,944.25,944.375,944.25,944.25,1878,25292
09/01/1960,944.25,944.75,944.125,944.5,2301,25728
09/02/1960,944.625,945,944.5,944.5,1729,26253
09/06/1960,944.5,945,944.25,944.25,2058,26715
09/07/1960,944.25,944.5,944.25,944.25,1998,27333
09/08/1960,944.25,944.5,944.25,944.375,1354,27253
09/09/1960,944.375,944.5,944.25,944.25,1379,27724
09/12/1960,944.25,944.375,944,944,1611,28348
09/13/1960,944.125,944.25,944,944,2910,29422
09/14/1960,944.125,944.125,943.5,943.5,1576,29800
09/15/1960,943.5,943.625,943.375,943.5,2996,29805
09/16/1960,943.5,943.5,943.25,943.25,2182,29912
09/19/1960,943.375,943.5,943.25,943.25,3740,29665
09/20/1960,943.25,943.5,943.25,943.375,2177,29818
09/21/1960,943.25,943.5,943.125,943.125,2905,30759
09/22/1960,943.25,943.25,943,943.125,3490,31366
09/23/1960,943.125,943.5,943.125,943.375,2179,31771
09/26/1960,943.125,943.25,942.75,942.75,2220,31371
09/27/1960,942.75,942.75,942.5,942.625,3097,31735
09/28/1960,942.625,943.125,942.625,943.125,4032,31304
09/29/1960,943.25,943.25,943,943,2806,31241
09/30/1960,943,943.25,942.75,943.25,2409,30950
10/03/1960,943.125,943.125,942.75,943,2115,30525
10/04/1960,942.75,943,942.5,942.75,2032,30069
10/05/1960,942.75,942.75,942.625,942.625,2103,30377
10/06/1960,942.625,942.625,942.5,942.5,1942,29779
10/07/1960,942.5,942.5,942.5,942.5,2039,29699
10/10/1960,942.5,943.125,942.5,942.625,1754,29323
10/11/1960,942.625,942.625,942.375,942.5,2834,28835
10/12/1960,942.5,942.5,942.375,942.375,2495,28778
10/13/1960,942.375,942.375,942,942,2659,28749
10/14/1960,942,942.125,942,942,3147,27415
10/17/1960,942,942,941.625,941.625,2081,27302
10/18/1960,941.625,942,941.5,941.75,4564,26020
10/19/1960,942,943,942,942.625,4466,25349
10/20/1960,942.625,944.125,942.5,943.5,4643,24692
10/21/1960,943.25,943.375,942.75,943.125,4484,25060
10/24/1960,943.125,943.375,942.625,942.75,4346,25397
10/25/1960,942.5,942.5,941.75,942,5710,25741
10/26/1960,941.75,942.25,941.625,942,5026,24957
10/27/1960,942,942.125,941.75,942,3668,25047
10/28/1960,942,942,941.125,941.375,1993,24885
10/31/1960,941.125,941.625,941.125,941.5,7383,25146
11/01/1960,941.625,942.625,941.625,942.375,4933,24647
11/02/1960,942.375,942.5,942,942.375,6106,24511
11/03/1960,942.125,942.25,941.5,941.625,4007,24455
11/04/1960,941.5,941.5,941.25,941.375,4623,24525
11/07/1960,941.25,941.625,941.125,941.5,5875,23944
11/09/1960,942.125,942.125,941.375,941.5,5502,23064
11/10/1960,941.5,941.5,940.25,940.375,6638,22670
11/11/1960,940.125,940.25,939.5,939.5,6218,21307
11/14/1960,939.25,939.25,937.5,937.5,6666,20776
11/15/1960,937.125,937.75,936.75,937.125,7137,19848
11/16/1960,937.25,937.5,937,937.125,6699,18855
11/17/1960,937.25,937.25,936.375,936.5,4644,18584
11/18/1960,936.25,936.25,934.75,935,4844,18147
11/21/1960,934.5,935.5,934.25,934.75,5546,16885
11/22/1960,935.25,937,935.25,936.625,3536,16284
11/23/1960,937,937.375,936.875,937.125,3703,32163
11/25/1960,937.375,937.5,936.5,936.875,2824,32841
11/28/1960,936.875,937.375,936.5,937,4163,33594
11/29/1960,937.375,937.375,936.875,936.875,3790,34540
11/30/1960,936.875,937.5,936.5,937.5,3575,34782
12/01/1960,938,938,936.875,937.25,3620,35043
12/02/1960,937.25,938,937,937.375,6275,34966
12/05/1960,937.25,937.875,937.25,937.875,4062,35387
12/06/1960,938,938.5,938,938.375,2963,35896
12/07/1960,938.875,939.375,938.875,939,3043,36255
12/08/1960,939.125,939.25,938.25,938.25,6288,35242
12/09/1960,938.25,938.5,938,938,3999,35081
12/12/1960,938.375,938.5,938.25,938.5,3987,34586
12/13/1960,938.375,938.5,937.5,937.875,2371,34756
12/14/1960,937.875,938,937.25,937.5,2709,34770
12/15/1960,937.5,938,937.375,937.875,3614,34822
12/16/1960,937.875,938,937.5,937.875,2701,35167
12/19/1960,937.875,937.875,937.25,937.375,1953,35517
12/20/1960,937.125,937.5,937.125,937.5,3004,35819
12/21/1960,937.875,938.875,937.5,938.5,2516,36179
12/22/1960,938.5,938.875,938.375,938.5,2589,36005
12/23/1960,938.375,938.5,938.125,938.5,2285,35307
12/27/1960,938.5,938.875,938.25,938.25,1610,35236
12/28/1960,938.25,939,938.125,939,1721,35200
12/29/1960,939,939,938.875,939,4460,34545
12/30/1960,938.5,938.5,938,938.125,2032,34661
01/03/1961,938.375,939,938.375,939,2177,34312
01/04/1961,939,941,939,940.25,2702,33851
01/05/1961,940.25,940.375,939.875,940.25,6701,31588
01/06/1961,940.5,941.125,940.375,940.5,3491,31038
01/09/1961,941,941.5,940.25,940.375,3891,29747
01/10/1961,940.5,940.5,940,940.5,3444,28546
01/11/1961,940.25,940.5,940,940.125,2456,28459
01/12/1961,940,940,939.5,939.5,2271,28105
01/13/1961,939.5,940.875,939.5,940.375,2668,27049
01/16/1961,940.5,940.875,940.5,940.5,3244,26259
01/17/1961,940.5,940.5,940.125,940.375,2292,25861
01/18/1961,940.5,940.5,940.375,940.5,1893,25717
01/19/1961,940.375,940.5,940,940.375,1664,25379
01/20/1961,940.375,940.5,940.375,940.375,1967,25049
01/23/1961,940.5,940.5,940.25,940.375,1226,24816
01/24/1961,940.5,941.25,940.5,941.125,841,24611
01/25/1961,941.25,941.5,941,941,3204,23756
01/26/1961,941,941.5,941,941.5,2458,23031
01/27/1961,941.875,943.5,941.875,942.5,1714,23025
01/30/1961,943.875,944.875,943.375,944.25,6316,23605
01/31/1961,944.125,944.5,943.5,944,5000,23000
02/01/1961,943.5,944,943.25,943.875,4479,22027
02/02/1961,943.875,944.5,943.5,944.25,2266,21932
02/03/1961,944.25,946,944.25,946,2782,21288
02/06/1961,946.25,948,946.25,947.25,2794,21111
02/07/1961,946,946.875,945.25,945.25,3851,20748
02/08/1961,945.25,945.25,943.875,944.5,3441,20066
02/09/1961,945.875,945.875,945,945.5,2505,19396
02/10/1961,945.5,945.5,944.125,944.375,1938,19166
02/13/1961,944,944.375,943.875,943.875,2734,18619
02/14/1961,944,944.25,943.875,944,2131,17849
02/15/1961,943.875,944.25,943.5,944,1318,17121
02/16/1961,944.5,945,943.5,944.125,1506,16796
02/17/1961,943,943.875,941.875,942.375,2952,16154
02/20/1961,942,942,941,942,2708,15161
02/21/1961,941.5,942.875,941.5,942.375,1562,14761
02/23/1961,943,943.125,942.625,943,2575,36098
02/24/1961,942.875,943.75,942.75,943,2794,36864
02/27/1961,943.625,943.875,940.75,940.75,2187,36536
02/28/1961,941.625,943.125,941.125,943,4462,36528
03/01/1961,942.25,942.75,941.625,942,5300,35268
03/02/1961,941.875,942.125,941.625,941.875,4056,35307
03/03/1961,942.25,942.75,942,942.625,2013,35181
03/06/1961,943,944,943,943.875,2001,35207
03/07/1961,943.625,944.125,942.875,943,3440,35361
03/08/1961,943.375,943.75,943.125,943.625,3283,35238
03/09/1961,943.75,943.75,942.375,942.75,1943,35068
03/10/1961,942.625,943.375,942.125,942.875,2654,35122
03/13/1961,942.875,943,942.25,942.625,3035,35740
03/14/1961,942.375,943.125,942.25,943,1687,36100
03/15/1961,942.75,943,942,942.25,2178,36594
03/16/1961,942,942.875,942,942.375,2923,36028
03/17/1961,942,942,941,941.125,2313,36150
03/20/1961,941.125,941.125,940,940.125,4721,36715
03/21/1961,940.125,940.625,940,940.625,4119,35895
03/22/1961,940.875,941,940.25,940.375,3003,35802
03/23/1961,940.625,941,940.375,940.375,3104,35504
03/24/1961,940.625,940.875,940,940.125,2926,34396
03/27/1961,939.625,939.625,937.625,937.875,2742,34188
03/28/1961,936.875,936.875,935.125,935.125,4745,33073
03/29/1961,934.875,934.875,931.25,932.875,5709,31940
03/30/1961,932.875,934,932.25,933.625,8665,29953
04/03/1961,933.625,933.75,932.75,933,4157,29417
04/04/1961,933,934.75,933,934.25,3933,29053
04/05/1961,934.875,935.125,934.25,934.625,3571,28406
04/06/1961,934.75,934.75,933.875,934.625,2547,28154
04/07/1961,934.875,935,933.875,934,2387,27742
04/10/1961,934,934,932.75,932.75,1788,27418
04/11/1961,932.625,934,932,934,2447,26883
04/12/1961,934,934,932.75,933,3077,25984
04/13/1961,933,934,932.875,933.625,2469,25828
04/14/1961,933.75,933.875,933.125,933.625,2561,25333
04/17/1961,933.625,934,933.125,933.375,1851,25090
04/18/1961,933.125,934,933,934,2167,24586
04/19/1961,934,934.875,933.875,934.625,2299,23410
04/20/1961,934.625,935.625,934.375,935.625,3389,22007
04/21/1961,935.625,936.625,935.625,936,3604,20120
04/24/1961,936,937.375,936,937,4082,42456
04/25/1961,938,938.125,937.625,937.875,4395,42957
04/26/1961,937.25,937.25,935.25,936.375,5898,42509
04/27/1961,935.875,936.375,935.75,936,4628,42871
04/28/1961,935.625,937,935.625,937,3472,43573
05/01/1961,936.875,937.25,936.75,936.875,5785,44852
05/02/1961,937,937,936.375,936.75,3437,45756
05/03/1961,936.875,936.875,936,936,2802,46389
05/04/1961,935.625,936.125,935.25,936,2312,46767
05/05/1961,935.875,936.25,935.875,936,4792,46815
05/08/1961,936,936.875,936,936.375,3441,46930
05/09/1961,936.75,936.75,936.125,936.25,2700,47079
05/10/1961,936.25,936.375,936,936.25,2228,47175
05/11/1961,936.75,937,936.375,936.875,2168,47158
05/12/1961,937.125,938.25,937.125,938,3163,47182
05/15/1961,938.25,938.875,937.875,938,5357,47347
05/16/1961,938,938.125,937,937,4995,47637
05/17/1961,936.75,937.875,936,937.375,3381,47449
05/18/1961,937.25,937.625,937,937,6146,46784
05/19/1961,936.625,936.875,936.25,936.375,2531,46742
05/22/1961,936.125,936.25,934.25,934.625,2448,46193
05/23/1961,934.375,935.625,934.25,934.875,5441,45434
05/24/1961,935,935.625,935,935.375,3663,45163
05/25/1961,936,936.375,935.75,936,3663,45163
05/26/1961,936,936.125,935.625,935.875,3851,44458
05/29/1961,936,936.25,935.875,936.125,2639,43982
05/31/1961,936.25,937,936,937,1494,43732
06/01/1961,937,937,936.625,937,3093,43344
06/02/1961,937,937.625,937,937.25,3917,42977
06/05/1961,936.875,937.875,936.875,937.75,3587,42014
06/06/1961,937.875,938,937.125,937.125,4321,41362
06/07/1961,937,937,936.125,937,4076,40837
06/08/1961,936.75,936.875,936.25,936.375,4125,39989
06/09/1961,936.25,936.25,935.25,935.375,3114,38575
06/12/1961,935.125,935.125,934.375,934.375,5623,37645
06/13/1961,934,934.625,933.75,934.25,3718,37132
06/14/1961,934.375,935,934.25,934.375,3146,36382
06/15/1961,934.125,934.75,934.125,934.75,2405,35679
06/16/1961,934.375,934.625,933.875,934,2207,34754
06/19/1961,933.625,933.625,932.375,933,2307,34080
06/20/1961,932.875,934,932.625,933.25,5638,32992
06/21/1961,933.375,934,933.125,933.25,4216,31723
06/22/1961,933.125,933.875,933,933.625,2900,30911
06/23/1961,933.625,934.5,933.5,934.375,1010,17295
06/26/1961,934.25,934.375,933.5,933.5,1121,17594
06/27/1961,933.125,933.375,933,933.125,1385,17829
06/28/1961,933,933.375,932.5,932.5,1499,18618
06/29/1961,932.75,933.75,932.625,933.5,2549,19150
06/30/1961,933.25,935.125,933.25,934.125,3449,20181
07/03/1961,933.625,935.5,933.625,934.625,4100,20855
07/05/1961,934.75,935.375,934.375,934.375,3475,22235
07/06/1961,934.5,934.625,934.125,934.5,3844,22987
07/07/1961,934.625,935,934.25,934.25,3078,23400
07/10/1961,934,935.125,934,935,3320,23716
07/11/1961,935.25,936.5,935.125,936.125,3371,24401
07/12/1961,936.625,937.25,936.25,936.375,4767,25163
07/13/1961,935.5,935.625,934.25,934.25,6811,26653
07/14/1961,934.25,934.75,933.75,934.125,5109,26504
07/17/1961,934,934.5,934,934.375,2802,26721
07/18/1961,934.5,934.625,933.25,933.375,2250,27181
07/19/1961,933,933.5,933,933.375,3945,27005
07/20/1961,933.5,934,932.75,933.25,2694,27328
07/21/1961,933.125,933.125,932,932.125,3378,27773
07/24/1961,931.5,931.75,930.625,931.625,4105,28060
07/25/1961,932,932.5,931.75,932.5,4643,28385
07/26/1961,933,933.25,931.625,931.625,3069,28243
07/27/1961,931.625,931.625,931.125,931.625,2738,27775
07/28/1961,931.625,932.5,931.25,931.5,1839,27037
07/31/1961,931,931.125,930.25,930.5,1845,26809
08/01/1961,930.5,930.5,929.625,929.75,3401,26827
08/02/1961,929.625,930.5,929.5,930.5,3340,26486
08/03/1961,930.25,930.5,929.375,929.75,2019,26145
08/04/1961,929.5,929.75,929,929.375,2725,25924
08/07/1961,929.25,929.5,928.5,928.5,1998,25724
08/08/1961,928.625,928.625,927.625,928.25,1561,25830
08/09/1961,928.5,928.5,928.125,928.375,3006,25417
08/10/1961,928.125,929.125,928.125,928.5,1420,24962
08/11/1961,928.5,928.625,928.25,928.5,1950,24801
08/14/1961,928.375,929.5,928.25,929.375,1103,24809
08/15/1961,929.25,930,929.25,929.5,2051,24314
08/16/1961,929.5,929.5,929,929.25,1618,23762
08/17/1961,929.25,929.25,928.625,929,1486,23568
08/18/1961,928.75,929.125,928.5,929.125,1752,22933
08/21/1961,929,929.125,928.625,928.625,1776,21780
08/22/1961,928.625,929,928.5,928.75,1370,21082
08/23/1961,929.125,929.375,928.875,929,1526,45749
08/24/1961,929.25,929.75,929,929.5,1991,46187
08/25/1961,929.5,930,929.5,930,2753,46518
08/28/1961,929.875,930,929,929,2426,46253
08/29/1961,928.75,929,927.875,927.875,3433,46982
08/30/1961,927.5,927.875,927.125,927.75,5718,46746
08/31/1961,927.875,928.125,927.125,927.125,5334,47860
09/01/1961,927.25,927.375,926.75,926.75,8115,48311
09/05/1961,926.875,927.25,926.5,926.75,4865,48427
09/06/1961,926.75,927.25,926.75,926.875,5251,49255
09/07/1961,927,927.125,926.875,927,4163,48189
09/08/1961,927,927.5,927,927.375,2536,48967
09/11/1961,927.5,927.75,926.875,927,3793,49831
09/12/1961,926.5,927,926.125,926.875,4715,50175
09/13/1961,927.125,927.75,927.125,927.375,5367,50267
09/14/1961,926.75,926.75,925.875,926,6271,50212
09/15/1961,925.75,925.875,924.5,924.75,9280,51165
09/18/1961,924.125,925,924.125,924.75,8987,50372
09/19/1961,924.75,925.125,924.5,924.75,8535,49960
09/20/1961,924.75,925,924.75,924.75,4684,50069
09/21/1961,924.875,925,924.75,925,3678,49762
09/22/1961,924.875,925.5,924.875,925.125,2937,49719
09/25/1961,925.5,925.75,923.875,924.125,3037,49933
09/26/1961,924,924.375,923.375,923.5,7590,50111
09/27/1961,923.375,923.75,923.125,923.125,9452,51026
09/28/1961,923,923.125,922.875,923,5022,50555
09/29/1961,923,923.25,922.875,923,4594,49879
10/02/1961,922.875,922.875,922.125,922.125,4199,49292
10/03/1961,922,923,921.375,922.875,4898,48693
10/04/1961,923,923,922,922.125,10003,48166
10/05/1961,922,922,921.375,921.75,4073,48228
10/06/1961,921.375,921.5,921,921.5,4596,48469
10/09/1961,922.75,926.375,922.375,923,6158,47086
10/10/1961,923,924.5,923,923.75,20959,48144
10/11/1961,923.75,925.125,923.25,925,10437,47152
10/12/1961,925,925.5,924.375,924.75,7686,47225
10/13/1961,924.75,925.125,924.125,924.375,7371,46403
10/16/1961,924.125,924.125,923.375,923.75,4461,45787
10/17/1961,923.5,923.5,923,923,6132,46517
10/18/1961,923,923.25,922.75,923.125,4593,46522
10/19/1961,923.125,924.875,923.125,924.875,4146,47030
10/20/1961,924.5,926,924.375,925.375,5584,47008
10/23/1961,925.375,925.75,924.875,925.25,6623,45896
10/24/1961,925,925.25,924.875,925,3808,45941
10/25/1961,925.125,926,925.125,925.25,3468,46230
10/26/1961,925,925,924,924.125,5682,46036
10/27/1961,923.875,924,923.375,923.5,8974,46938
10/30/1961,922.75,922.75,921.75,922,4419,46824
10/31/1961,922.125,922.5,921.875,922.375,9145,46838
11/01/1961,922.125,922.375,922,922.125,6000,46822
11/02/1961,922.375,923.25,922.375,922.75,3622,46344
11/03/1961,923,923.375,922.875,923.125,5992,46911
11/06/1961,922.75,923,922.125,922.125,4171,46992
11/07/1961,922.125,923,922,922.875,4699,47487
11/08/1961,922.875,924.125,922.75,923.875,5872,46467
11/09/1961,924,924.375,922.875,923,8913,44434
11/10/1961,922.875,923.5,922.75,923,7125,44484
11/13/1961,922.875,924,922.875,924,7954,43528
11/14/1961,924.125,925.125,924.125,924.75,5456,43842
11/15/1961,924.75,924.75,924,924,11580,42752
11/16/1961,924.125,924.375,923.875,924,7047,42801
11/17/1961,923.75,923.75,922.5,922.5,7857,40033
11/20/1961,922.5,923.125,922.5,922.75,9367,37973
11/21/1961,923,923.75,923,923.5,6742,35626
11/22/1961,923.375,924.125,923.375,923.75,5547,35776
11/24/1961,924,924.5,924,924.125,4551,63221
11/27/1961,924.125,924.125,923.75,923.875,3883,64321
11/28/1961,923.625,923.75,923,923,4099,65697
11/29/1961,922.875,923.125,922.75,922.75,3813,65988
11/30/1961,922.875,923.5,922.625,923.25,8283,67090
12/01/1961,923,923.125,922.75,922.875,5502,67687
12/04/1961,922.5,922.5,922,922.125,7350,68435
12/05/1961,922.125,922.625,922,922,6372,68672
12/06/1961,921.5,922,921.5,921.75,8266,69282
12/07/1961,921.5,921.875,921,921.25,8796,69964
12/08/1961,921,921.75,920.875,921.5,8820,70050
12/11/1961,921.5,922,921.25,921.875,10555,69336
12/12/1961,921.875,922,921.25,922,6779,69292
12/13/1961,922.125,922.125,921.625,921.75,8175,70142
12/14/1961,922,922.125,921.875,922,4966,70058
12/15/1961,921.875,921.875,921.125,921.125,5407,70036
12/18/1961,921,921,920.5,920.75,5708,71015
12/19/1961,920.5,920.625,919.875,920.5,5453,71953
12/20/1961,920.25,920.625,920.125,920.25,6870,72495
12/21/1961,920.5,921,920.125,920.875,5063,72307
12/22/1961,921,921.125,920.875,921,4482,72622
12/26/1961,921,921.25,920.625,920.625,3666,72194
12/27/1961,920.5,920.75,920.125,920.5,4153,72001
12/28/1961,920.5,921.125,920.5,921,5648,71034
12/29/1961,921,921.625,921,921.125,5931,70378
01/02/1962,921,921.125,920.75,921,5753,69072
01/03/1962,921,921.125,920,920.125,5269,68906
01/04/1962,920,920.125,919.75,920,11007,65125
01/05/1962,920,920,919.75,919.875,5909,65348
01/08/1962,919.625,919.875,919.25,919.625,5643,65255
01/09/1962,919.75,920,919.625,920,6137,65047
01/10/1962,920,920,919.5,919.5,5142,64143
01/11/1962,919.5,919.5,918,918,5873,62494
01/12/1962,918,918.75,918,918,13992,61849
01/15/1962,918.125,918.25,917.625,917.75,7998,61194
01/16/1962,917.625,918.5,917.5,917.875,5523,60412
01/17/1962,918,918.25,917.125,917.125,6986,59251
01/18/1962,917.125,917.25,916,916.25,7897,57489
01/19/1962,916.625,917.125,916.5,917.125,13549,54666
01/22/1962,917,917,916,916.125,8815,54569
01/23/1962,916,916.75,916,916.625,8445,53300
01/24/1962,916.75,917,916,916,7125,51860
01/25/1962,916.25,917,916,916.75,7518,51243
01/26/1962,916.875,917,916.25,916.625,5821,50647
01/29/1962,916.75,917,916.125,917,3395,49773
01/30/1962,917,917,916.5,916.75,3405,49049
01/31/1962,917,918.125,916.5,918,3663,47298
02/01/1962,917.875,918,917.5,917.75,7758,46557
02/02/1962,917.625,917.625,917,917.125,4283,46092
02/05/1962,917,917.875,916.625,917.75,3646,45875
02/06/1962,917.5,918.125,917.5,917.75,5074,45074
02/07/1962,917.875,918,917.25,917.75,4785,44284
02/08/1962,917.625,917.75,917,917.125,2562,43786
02/09/1962,917,917,916.75,916.75,3943,42848
02/12/1962,916.5,916.625,916,916,4234,42405
02/13/1962,916,917,916,917,3727,41934
02/14/1962,917,917,916.625,916.875,6294,40294
02/15/1962,916.625,916.625,916.125,916.625,2938,39636
02/16/1962,916.25,916.25,916,916,4775,37937
02/19/1962,915.75,915.875,914.75,914.875,3933,37005
02/20/1962,914.5,915.625,914.125,915.5,7737,34682
02/21/1962,915.125,915.5,914.625,915.125,8710,31355
02/23/1962,915,915,914.5,914.5,5740,54792
02/26/1962,914.5,915.75,914.25,915.625,5717,55930
02/27/1962,915.125,915.25,914.875,915,8856,56354
02/28/1962,915,916,915,915.625,7169,56756
03/01/1962,915.625,916.125,915.25,915.875,7903,57106
03/02/1962,915.75,916,915.625,915.875,7214,57247
03/05/1962,915.75,917,915.75,917,4758,57687
03/06/1962,917,917,916.25,916.25,8603,58959
03/07/1962,916.125,917,916,916.5,7629,60381
03/08/1962,916.5,916.875,916.5,916.625,4813,60330
03/09/1962,916.625,916.875,916.5,916.75,4764,60568
03/12/1962,916.625,917,916.5,917,6725,61186
03/13/1962,917,917.25,916.125,916.5,4612,61769
03/14/1962,916.125,916.5,916,916,7176,61140
03/15/1962,916.25,917,916.25,917,3464,60845
03/16/1962,917,919.125,917,919,5375,60202
03/19/1962,919.125,919.875,918.25,919.125,11387,59764
03/20/1962,918.75,919.75,918.75,919.75,10989,61622
03/21/1962,919.75,920.125,919,919.25,8723,61990
03/22/1962,919.125,919.25,918.625,919.125,10148,62633
03/23/1962,918.875,919.125,918.75,919,5636,63422
03/26/1962,918.875,919,918.5,918.75,5736,63105
03/27/1962,918.625,919.125,918.25,919,3714,63093
03/28/1962,919,920.125,918.875,920,6620,62102
03/29/1962,920.125,921,920.125,920.5,7725,62444
03/30/1962,920.5,921.25,920.5,921.125,11572,60211
04/02/1962,921.125,921.125,920.5,920.625,8944,58630
04/03/1962,920.125,921,919.875,920.875,6798,57654
04/04/1962,920.875,922.25,920.75,922.25,6868,57398
04/05/1962,922.125,922.5,921.5,921.75,9906,56126
04/06/1962,921.5,921.75,921,921,8187,53999
04/09/1962,921,921.875,918.125,918.5,7317,53597
04/10/1962,918.75,920,918.75,919.875,11683,50787
04/11/1962,919.125,919.75,918,918,10594,49143
04/12/1962,918,918.25,917.125,918.25,8556,47869
04/13/1962,918,918.125,917,917.25,11664,45879
04/16/1962,917.125,917.875,916.75,917.125,9437,43904
04/17/1962,917.125,917.25,916.625,917,6419,42489
04/18/1962,916.75,917.25,916.75,917.125,6824,41155
04/19/1962,917.5,919,917.5,918.875,6986,39492
04/23/1962,919.25,919.25,917.75,918.5,16519,126038
04/24/1962,918.625,919.25,918.375,918.75,12811,126968
04/25/1962,919.5,920.375,919,919.375,10986,127263
04/26/1962,919.25,919.25,918,918.5,13217,126953
04/27/1962,918.375,918.625,917.875,918.5,12577,127553
04/30/1962,918.375,918.875,917.875,918.5,12477,127724
05/01/1962,918.375,919.375,917.875,919.375,10814,128287
05/02/1962,919,919.625,918.75,919.375,14336,130615
05/03/1962,919.5,920.5,919.5,920.375,12808,131378
05/04/1962,920.5,920.75,919.5,919.5,17927,132409
05/07/1962,919.5,919.875,918.875,919.5,14880,133992
05/08/1962,919.5,919.75,919.25,919.375,11851,134779
05/09/1962,919.25,919.25,918.5,918.625,8451,135007
05/10/1962,918.5,918.625,917.75,918.5,16484,134251
05/11/1962,918.5,918.75,917.5,917.5,13828,132256
05/14/1962,917.25,917.5,916.5,917.375,9398,131633
05/15/1962,917.25,918.25,917.25,918,22405,127418
05/16/1962,918.25,919.375,918.25,918.625,11819,126131
05/17/1962,918.625,919.375,918.25,918.875,14993,123938
05/18/1962,918.75,919.25,918.5,918.875,8774,122975
05/21/1962,918.875,919.625,918.875,919.25,8602,121053
05/22/1962,919.25,919.5,918,918.25,8170,121260
05/23/1962,918,918.25,917.5,917.875,11755,120513
05/24/1962,918,918.75,917.75,918.375,9502,118645
05/25/1962,918.5,919,918.375,919,9536,116610
05/28/1962,918.875,918.875,917.875,917.875,9307,114910
05/29/1962,917.5,917.5,915.625,917.5,9043,113722
05/31/1962,917.625,918.5,917.5,917.75,22349,110373
06/01/1962,917.5,917.625,917,917.25,7943,108009
06/04/1962,917.875,918.5,917.5,917.75,9479,107434
06/05/1962,917.75,917.75,917.25,917.375,13268,106259
06/06/1962,917.375,917.375,915.625,915.625,12285,102899
06/07/1962,915.625,915.625,913.625,913.75,16869,99910
06/08/1962,913.875,914.75,913.375,913.5,33990,91860
06/11/1962,913.5,914.25,912.5,914,19793,86699
06/12/1962,914.25,914.5,913.5,913.875,20103,82207
06/13/1962,913.75,914.875,913.25,914.75,14406,80051
06/14/1962,914.625,915,913.875,914.625,14822,77387
06/15/1962,914.5,914.625,914,914.5,13449,73599
06/18/1962,914,915.25,914,915,6454,72080
06/19/1962,915.25,915.625,914.875,915.5,7648,70372
06/20/1962,915.625,915.75,914.875,915.25,7206,69416
06/21/1962,915,915,914.375,914.5,9191,66219
06/22/1962,914.25,914.25,913.5,913.5,11633,64296
06/25/1962,913.125,913.25,912.5,913,5507,54488
06/26/1962,912.5,913.125,912.5,912.625,4348,54174
06/27/1962,913,913,912.375,912.375,4630,53951
06/28/1962,912.375,913.625,912.125,913.625,4056,54463
06/29/1962,913.625,914.375,913.625,914,6170,55286
07/02/1962,914,914.25,912.5,912.5,6558,55706
07/03/1962,912.625,913.125,912.5,913,6187,57220
07/05/1962,913,913.25,912.625,913,4605,57440
07/06/1962,913.125,913.5,913,913.5,4782,58821
07/09/1962,913.5,913.625,913.125,913.25,4031,59163
07/10/1962,913.125,913.125,912.375,912.375,4277,60002
07/11/1962,912,912,911.375,911.375,7103,61122
07/12/1962,911.375,912,911,912,7926,60321
07/13/1962,911.625,912,911.25,911.375,7481,59374
07/16/1962,911.25,911.25,910.375,910.5,3750,59129
07/17/1962,910.25,910.375,910,910.375,6280,58886
07/18/1962,910,910.375,909.5,909.5,9139,57297
07/19/1962,909.5,910.5,909.5,910.25,7530,57916
07/20/1962,910.5,910.625,910.125,910.125,6575,58160
07/23/1962,910.125,910.125,909,909.125,7832,59148
07/24/1962,909.125,909.375,909,909.125,6733,58667
07/25/1962,909.375,910.125,909.375,910,5842,57361
07/26/1962,910.125,910.5,909.125,909.25,6340,55294
07/27/1962,909.125,909.125,908,908.125,7132,53739
07/30/1962,908.25,908.5,908.25,908.5,7878,51854
07/31/1962,908.625,909.125,908.5,909,4152,50978
08/01/1962,909.25,909.375,907.5,907.625,4212,50120
08/02/1962,907.5,908,906.375,906.5,6691,49458
08/03/1962,906.625,907,906.375,906.5,9168,47004
08/06/1962,906.5,906.5,905.5,905.5,6136,44884
08/07/1962,905.375,905.5,905,905,5164,43343
08/08/1962,905,906,904.375,905.625,6873,41127
08/09/1962,905.5,906.375,905.25,905.5,9851,38479
08/10/1962,905.5,906.375,905.375,906.125,5997,36857
08/13/1962,907,907.625,906.625,907.5,4103,35862
08/14/1962,908,908.625,907.625,908.5,4279,34736
08/15/1962,908.625,909,908.25,909,3960,34293
08/16/1962,908.5,908.625,907.5,908.5,3245,33511
08/17/1962,908.5,909.375,908.125,909.25,4598,33030
08/20/1962,909.125,909.5,909,909.125,4508,32537
08/21/1962,909,909.25,908.125,908.625,5250,31931
08/22/1962,908.5,908.625,908,908.5,3270,30651
08/23/1962,908.75,909.25,908.25,909.125,3720,44268
08/24/1962,909.125,909.125,908,908,4057,44463
08/27/1962,907.875,907.875,907,907.125,4395,44234
08/28/1962,906.875,907.625,906.875,907.625,5762,44841
08/29/1962,907.75,908,907.375,907.875,3412,44560
08/30/1962,907.75,907.75,907.125,907.75,3572,44652
08/31/1962,907.125,907.625,907,907.625,2598,44971
09/04/1962,907.375,908.75,907.25,908.375,2071,45114
09/05/1962,908.375,908.375,907.625,907.875,5976,45230
09/06/1962,907.875,908.25,907.875,908,3674,45505
09/07/1962,907.625,908.625,907.625,908.375,5007,45806
09/10/1962,908.375,909,908.125,908.75,3100,45876
09/11/1962,908.625,909,908.25,908.625,5227,46078
09/12/1962,909,909.25,908.625,908.75,3863,46310
09/13/1962,908.625,908.75,907.625,907.625,4758,46611
09/14/1962,907.625,908.25,907.375,908.125,6368,47223
09/17/1962,907.875,908.375,907.625,908.375,5741,48123
09/18/1962,908.375,908.75,908.125,908.25,4559,47819
09/19/1962,908.125,908.75,907.75,907.875,6004,47139
09/20/1962,907.875,909,907.875,908.875,8594,45661
09/21/1962,908.875,909.625,908.625,908.75,6225,45575
09/24/1962,908.625,908.75,907.875,908.375,6211,45345
09/25/1962,908.375,908.625,908,908.25,5874,44423
09/26/1962,908.125,908.25,907.875,908,3113,43679
09/27/1962,908,908.625,907.875,908.375,5217,42462
09/28/1962,908.375,909,907.75,907.875,3756,42179
10/01/1962,907.875,908.25,907,907.125,5396,42487
10/02/1962,907,907.625,906.625,906.75,8068,42294
10/03/1962,906.875,907.125,906.25,906.75,8456,41504
10/04/1962,906.875,907.75,906.75,906.75,6616,40284
10/05/1962,907,907.375,906.625,907.25,6381,39740
10/08/1962,906.625,906.875,906.25,906.875,4988,39408
10/09/1962,906.625,906.625,906,906,5224,38937
10/10/1962,906.125,907,906,906.125,5062,38364
10/11/1962,906,906.25,905.875,906,7100,38564
10/12/1962,906,906.625,906,906.125,3706,38200
10/15/1962,906,906.125,905.75,905.875,3130,38269
10/16/1962,905.875,906.25,905.875,906.25,4139,38453
10/17/1962,906.375,906.375,906,906,3091,37820
10/18/1962,906,906,905.875,905.875,3590,38013
10/19/1962,905.875,905.875,905.625,905.625,3384,37752
10/22/1962,906,910.25,905.875,908.125,5141,37560
10/23/1962,909.625,915,909.25,912.625,12498,37092
10/24/1962,914.625,916.25,911.625,912,22459,33808
10/25/1962,908.625,910,908.625,909.125,16036,32922
10/26/1962,909.125,911.375,909,910.25,8683,32490
10/29/1962,908,908.25,907,907.375,6932,32319
10/30/1962,907.125,908,907.125,907.75,8605,31608
10/31/1962,907.625,908.125,907.625,907.75,5742,31625
11/01/1962,908.25,908.625,908,908,8475,32166
11/02/1962,908,908.875,907.875,908,3995,31733
11/05/1962,907.625,907.625,906.625,906.625,5875,32184
11/07/1962,906.625,906.625,906,906,6044,32651
11/08/1962,906,906,905.875,906,10480,32687
11/09/1962,905.75,906.25,905.625,905.875,5052,33159
11/12/1962,905.75,907,905.75,906.75,7344,33680
11/13/1962,906.875,907.125,906.625,906.875,5684,33756
11/14/1962,907.125,908,907,907.25,7199,34043
11/15/1962,907.75,907.75,907,907,7342,32958
11/16/1962,907.125,907.75,907.125,907.25,7331,31422
11/19/1962,907.625,908.875,907.625,908.75,5510,31659
11/20/1962,908.375,909,908,908,5024,31197
11/21/1962,907.25,907.75,907,907.25,5849,30060
11/23/1962,907,907.25,907,907,3571,46872
11/26/1962,907,907.125,906.625,906.625,2591,48155
11/27/1962,906.375,907,906.25,906.75,2930,49392
11/28/1962,906.75,907,906.625,906.875,3472,49839
11/29/1962,907,907.625,906.875,907.375,3044,51350
11/30/1962,907.875,908.125,907.75,908,4728,52967
12/03/1962,908.125,908.25,907.75,907.875,5921,54569
12/04/1962,907.875,908,907.375,907.375,5182,55778
12/05/1962,907.625,908.125,907.25,908.125,3381,56137
12/06/1962,908.375,909.125,908.25,908.75,6129,57498
12/07/1962,909,909.25,908.875,909,7513,57392
12/10/1962,909.125,910,909.125,910,5112,57714
12/11/1962,911,911,909.875,910.125,6356,58454
12/12/1962,910.25,910.375,909.75,910.25,13600,56814
12/13/1962,910.25,910.75,909.625,910,5597,56304
12/14/1962,909.875,910,909.25,909.75,9073,55586
12/17/1962,909.625,910.125,909.375,910,7875,55358
12/18/1962,910,910.125,909.75,909.75,6540,55923
12/19/1962,909.375,909.625,909,909.375,4322,55827
12/20/1962,909.375,910,909.25,909.875,5083,56331
12/21/1962,909.75,909.875,909,909.125,3968,56232
12/26/1962,908.875,909.25,908.75,909.125,3345,55957
12/27/1962,909.25,910.625,909.25,910.375,2813,56204
12/28/1962,910.375,911,910.25,910.875,5676,56798
12/31/1962,911,911,910.125,910.25,5906,57496
01/02/1963,910.625,911,909.875,911,4447,57261
01/03/1963,911.125,911.625,911,911.125,9531,52218
01/04/1963,910.875,911.375,910.875,910.875,7503,51700
01/07/1963,910.875,911.375,910.625,911.25,4928,50211
01/08/1963,910.875,911.625,910.75,911.125,4802,49505
01/09/1963,911.375,911.375,910.625,911.125,5152,48551
01/10/1963,911,912,911,911.875,10193,46935
01/11/1963,912,912.625,912,912.125,10097,46107
01/14/1963,912.375,913,912.125,912.625,8044,44723
01/15/1963,912.625,913.125,912.375,913,9603,42760
01/16/1963,913,913.375,913,913.375,6875,41595
01/17/1963,913.625,914,913.375,914,6322,39472
01/18/1963,914.625,915,914.125,914.25,7895,39227
01/21/1963,914.75,914.75,913.125,913.875,10079,37020
01/22/1963,913.625,913.625,912.625,912.875,6217,35965
01/23/1963,912.875,913.25,912.75,913,5670,36147
01/24/1963,913.125,913.25,912.25,912.375,5004,35822
01/25/1963,912.125,913.125,912,912.875,5714,35463
01/28/1963,912.875,913.625,912.75,913.25,7300,34945
01/29/1963,913.375,913.875,913.25,913.375,4033,34409
01/30/1963,913.375,913.375,912.375,912.375,3238,33614
01/31/1963,912.125,912.875,912,912.375,4254,33243
02/01/1963,912.125,912.25,911.125,911.125,4459,32927
02/04/1963,911,911.875,911,911.75,3516,32998
02/05/1963,911.25,912,911.25,912,3881,32371
02/06/1963,912,912.625,911.875,912,4170,32173
02/07/1963,912,912.625,912,912.25,4278,31350
02/08/1963,912.375,913,912.375,913,3067,31613
02/11/1963,912.75,913.625,912.75,913.375,4535,31354
02/12/1963,913.75,913.75,913,913.375,4591,30998
02/13/1963,913.25,914,913.125,914,2110,30734
02/14/1963,914,915,914,914.875,4166,30077
02/15/1963,914.75,915.25,914.625,915,4055,29778
02/18/1963,914.625,914.75,913.875,914.125,5944,29538
02/19/1963,913.875,914.125,913.625,913.75,2784,29215
02/20/1963,913.625,914,913.25,913.75,4067,27641
02/21/1963,914.25,915,914.25,914.875,3526,26343
02/25/1963,915,915.625,915,915.625,4968,45404
02/26/1963,915.5,915.75,915.25,915.5,5435,45576
02/27/1963,915.25,915.5,915,915.125,6592,46104
02/28/1963,915,916.125,915,916,4433,47224
03/01/1963,916,916.25,915.75,916,8538,47440
03/04/1963,915.875,916,915.5,915.625,6052,46762
03/05/1963,915.125,915.125,914,914.125,3916,46566
03/06/1963,914,914,913,913,11299,45255
03/07/1963,913,914.5,913,914.25,16417,46152
03/08/1963,914.25,915,914,914,8122,46641
03/11/1963,914,914.75,913.875,914.75,6405,47274
03/12/1963,914.125,914.5,914,914.25,6813,46671
03/13/1963,914.125,914.5,913.75,914,5033,46334
03/14/1963,913.875,914.25,913.75,914,6214,46041
03/15/1963,914,914.5,914,914.5,4020,46259
03/18/1963,914,914.875,914,914.875,6619,46270
03/19/1963,914.875,915.125,914.75,915,4768,46558
03/20/1963,915.125,915.125,914.5,914.625,5351,46579
03/21/1963,914.625,915,914.625,914.875,5580,46421
03/22/1963,915,915.5,915,915,4399,47529
03/25/1963,914.875,915,914,914,4038,47711
03/26/1963,913.875,914,913.625,913.875,5707,47229
03/27/1963,914,914,913,913.125,7695,45654
03/28/1963,913.625,913.75,913.25,913.625,11295,43707
03/29/1963,914,914.25,913.25,913.625,5229,43996
04/01/1963,913,913,912.625,912.875,4836,43527
04/02/1963,912.875,912.875,912.5,912.625,4565,43500
04/03/1963,912.25,913,912.125,913,6414,41616
04/04/1963,913.125,913.25,913,913,4097,41104
04/05/1963,913,913.125,912.875,912.875,3158,40651
04/08/1963,913,913,912.625,912.875,4486,40227
04/09/1963,912.875,914,912.75,913.875,5156,38943
04/10/1963,913.75,913.875,913.25,913.25,6785,37530
04/11/1963,913.25,914,913.25,913.5,4265,35812
04/15/1963,913.25,913.875,913.25,913.625,5908,35714
04/16/1963,913.75,914,913.5,913.875,4141,36512
04/17/1963,913.75,914.75,913.75,914.5,4683,35971
04/18/1963,914.625,915,914.5,915,6926,35919
04/19/1963,914.75,914.875,914.125,914.125,8334,35035
04/22/1963,914,914.25,913.875,914.25,6441,33908
04/23/1963,914,914.125,913.875,914.125,4088,54422
04/24/1963,914,914,913.75,914,2133,54714
04/25/1963,914.75,914.75,914.125,914.5,4608,54277
04/26/1963,914.5,915,914.5,914.5,4202,54305
04/29/1963,914.125,914.5,914,914.125,3213,54035
04/30/1963,914,914.25,914,914.125,3344,53731
05/01/1963,914.125,914.875,914,914.75,3391,54210
05/02/1963,914.75,915.125,914.625,915,4878,55073
05/03/1963,915,915.5,915,915.25,4036,55735
05/06/1963,915.25,915.75,915.125,915.75,4656,55267
05/07/1963,915.75,916.25,915.625,916,3664,56087
05/08/1963,916,916.5,915.75,916,5634,56244
05/09/1963,915.875,916.5,915.875,916.5,7922,55133
05/10/1963,916.25,916.875,916.125,916.75,6312,55101
05/13/1963,916.5,916.625,916,916.125,6837,54535
05/14/1963,916.125,916.125,915.25,915.875,6910,53672
05/15/1963,915.625,917.5,915.625,917.125,5483,54112
05/16/1963,917,917.125,916.5,916.625,10538,54114
05/17/1963,916.25,916.625,915.75,916.125,7004,54007
05/20/1963,916.5,916.75,916,916.625,7973,53630
05/21/1963,916.25,916.5,915.75,916,6294,53800
05/22/1963,915,917.25,914.625,917.125,8283,54632
05/23/1963,916.75,917.125,916.125,916.875,11009,53786
05/24/1963,916.875,917.125,916.75,916.875,5881,53481
05/27/1963,916.75,917,916.125,916.25,5469,52195
05/28/1963,916.125,917.25,916.125,917.125,5748,50932
05/29/1963,917.5,918.25,917.5,918.25,6416,51732
05/31/1963,918.25,918.875,918.125,918.75,9007,51066
06/03/1963,919,919.625,919,919,8247,49591
06/04/1963,919.125,919.25,918.625,918.75,10014,48165
06/05/1963,918.75,919.125,918.625,918.875,7113,47175
06/06/1963,918.875,920,918.875,919.875,5972,45819
06/07/1963,920.125,920.25,920,920.125,6503,45399
06/10/1963,920.125,920.625,920,920.5,9886,44150
06/11/1963,920.5,921,920,920.875,7252,43133
06/12/1963,921.125,922.125,921,922,11144,40409
06/13/1963,922.5,923,922,922.125,10820,37302
06/14/1963,922,923,921.75,922.5,9727,34617
06/17/1963,922.625,922.875,922,922.625,8775,33200
06/18/1963,922.5,922.75,922,922.125,5704,30862
06/19/1963,922.125,922.125,921.125,921.25,6814,29796
06/20/1963,921.25,922,921,921.75,6201,28167
06/21/1963,921.25,921.5,921,921.125,6120,26837
06/24/1963,921.75,923,921.75,922.75,2068,19700
06/25/1963,923,923.5,922.75,923,1733,19565
06/26/1963,922.75,923.375,922.75,923.25,3683,20101
06/27/1963,923.25,923.5,923,923.5,1462,20360
06/28/1963,923.5,923.5,922.75,922.75,2886,20855
07/01/1963,924,926.125,923.625,925.75,3597,21223
07/02/1963,925.75,926,923.75,924.5,4350,20739
07/03/1963,924.5,925.625,924.5,925,3238,20358
07/05/1963,924,924.75,923.625,924.5,4286,20058
07/08/1963,922.5,923.75,922.25,922.75,3400,20847
07/09/1963,923,924,923,923.5,4812,20811
07/10/1963,924,924.375,923.75,924.25,2932,21116
07/11/1963,923.625,924,923.5,924,3345,21496
07/12/1963,924,924.125,922.625,923,2723,21531
07/15/1963,920,921.375,920,920.5,3579,22085
07/16/1963,920.625,922.5,920.625,922,5634,22329
07/17/1963,922.25,922.5,921.625,922.375,6099,22999
07/18/1963,922.375,923,922.25,922.75,4500,22769
07/19/1963,923,923.5,922.5,922.625,3712,23190
07/22/1963,922.625,922.75,921.25,921.375,5897,23775
07/23/1963,921.625,922.75,921.5,922.5,7652,24522
07/24/1963,923.25,924,923,923.625,7145,26175
07/25/1963,924.25,925.25,923.625,923.75,5685,26082
07/26/1963,923.25,923.375,922.5,922.75,4825,26464
07/29/1963,922.5,922.5,921.25,922,4004,26744
07/30/1963,921.5,921.75,920.5,920.75,4146,27228
07/31/1963,920.5,920.625,919.5,919.5,7640,27029
08/01/1963,919.5,920.625,919.5,919.75,7348,26744
08/02/1963,920.25,921.625,920,921.25,7434,26332
08/05/1963,921.5,922.125,921.25,922,7119,26066
08/06/1963,921.5,921.75,920.375,920.5,4069,26283
08/07/1963,920.25,920.375,919.625,920.125,4560,25909
08/08/1963,920.25,921,920.25,920.5,3312,25908
08/09/1963,920.25,920.625,920,920.5,2747,25986
08/12/1963,920.75,921.5,920.625,921.25,2173,26256
08/13/1963,921.5,922.625,921.25,922.5,3740,25857
08/14/1963,922.5,923.25,922.125,922.25,6159,25793
08/15/1963,921.75,922.25,921,922.125,5972,25752
08/16/1963,922.25,922.5,921.25,921.5,4406,25424
08/19/1963,921.25,921.75,920.5,921,3449,25742
08/20/1963,921,921.5,920.5,921.5,4488,25231
08/21/1963,921.625,922.5,921.5,922.125,5431,25363
08/22/1963,922.375,923.625,922.375,923.5,3810,25123
08/23/1963,923.5,923.75,922.75,923.375,4531,49938
08/26/1963,923.375,923.75,923,923.5,5116,50513
08/27/1963,923.5,924.375,923.375,924.375,3715,50808
08/28/1963,924.375,924.375,923.625,923.625,7508,51585
08/29/1963,923.625,923.75,923.375,923.5,4589,51705
08/30/1963,923.5,923.875,923.5,923.5,2975,52049
09/03/1963,923.5,924,923.375,923.875,3362,52643
09/04/1963,924,924,923.625,923.875,5398,53257
09/05/1963,923.75,924,923.375,923.375,5099,53407
09/06/1963,923.375,923.5,922.75,922.75,4437,53870
09/09/1963,922.875,923,922.625,922.75,5155,54575
09/10/1963,922.75,924,922.75,923.75,7271,55869
09/11/1963,923,923.75,922.75,923.625,9970,59901
09/12/1963,923.625,924.5,923.375,924,5535,60301
09/13/1963,924,925,923.875,924.625,8992,61107
09/16/1963,925.375,926.375,925.375,925.875,13304,60480
09/17/1963,925.875,927.375,925.5,926.5,15390,60627
09/18/1963,926.5,927,926.375,926.375,17783,62950
09/19/1963,926.5,927.375,925.625,925.875,10424,63132
09/20/1963,926.375,930.5,926,930.5,13510,64988
09/23/1963,929.5,930.5,928,929,24607,65181
09/24/1963,929.375,931.875,929,931.75,18555,66502
09/25/1963,932.5,934.75,931.5,934,21848,67335
09/26/1963,933.375,933.375,927.875,929.375,26020,63420
09/27/1963,928.375,928.375,926.625,927.5,28521,59730
09/30/1963,928,930.875,928,930,15445,58810
10/01/1963,930.5,932.5,929.5,931.375,12421,58182
10/02/1963,929.75,930.625,929,929.75,19526,60471
10/03/1963,928.75,930,928.375,929.5,10487,61012
10/04/1963,929.75,931.375,929.75,930.5,11860,60082
10/07/1963,931,932,931,931.875,10069,60803
10/08/1963,932.75,933.5,930.875,930.875,11687,61460
10/09/1963,930.75,931.875,930.5,931.875,12894,59778
10/10/1963,932,932.375,930.625,931.5,10713,60754
10/11/1963,929.75,929.75,926.75,926.875,11377,61616
10/14/1963,926.5,927.75,926.375,927,19928,62032
10/15/1963,927.5,929,927.5,929,12775,61329
10/16/1963,929,929,928,928.5,9740,61767
10/17/1963,927.75,927.875,926.5,926.5,8910,61894
10/18/1963,926.375,926.5,926,926,12674,60778
10/21/1963,926,927.375,925.75,926.75,11215,61141
10/22/1963,927,927.75,926.875,927.5,10943,60476
10/23/1963,927.75,928.375,927.625,927.75,10569,59839
10/24/1963,928.375,928.5,927.5,927.625,9858,58251
10/25/1963,927,928.375,926.875,927.75,7080,57578
10/28/1963,926.875,928,926.875,927.625,17508,57389
10/29/1963,927.5,927.75,926.875,927,10622,55736
10/30/1963,926.875,926.875,926.375,926.5,9309,53890
10/31/1963,926.875,927.5,926.5,927,10717,53042
11/01/1963,927.5,929,927.375,928.625,6693,52492
11/04/1963,928.625,929.875,928.625,929.5,10520,51240
11/05/1963,929.375,929.5,928.5,928.875,12427,51019
11/06/1963,928.75,929,928,928.5,9151,49925
11/07/1963,928.375,929,928,928.625,10136,48466
11/08/1963,929,929.75,928.75,929.5,7269,48811
11/11/1963,929.375,929.5,928.75,928.75,9061,47187
11/12/1963,928.375,928.375,927.75,927.875,8409,48371
11/13/1963,927.75,928.5,927.625,928,9772,48957
11/14/1963,928,928,927.375,927.5,8649,48379
11/15/1963,927.375,927.5,927,927,6191,49618
11/18/1963,926.875,927.75,926.75,927.5,6821,48637
11/19/1963,927,927.75,926.875,927,9073,48541
11/20/1963,927,927.5,926.625,926.625,6787,47445
11/21/1963,926.75,926.75,926.375,926.5,11201,47082
11/22/1963,926.5,926.5,925.375,925.5,8520,44897
11/26/1963,925.5,926.375,925.5,926.375,10261,56508
11/27/1963,926.5,927,926.5,926.5,4127,56406
11/29/1963,926.5,927,926,926.125,5190,56386
12/02/1963,926,926.125,924.5,925.5,8707,60373
12/03/1963,925.625,926.125,925.5,925.625,13074,58151
12/04/1963,925.5,926.5,925.5,926.25,5789,58070
12/05/1963,926.5,927,926.375,926.5,6144,58398
12/06/1963,926.5,927.5,926.5,927.5,6641,58418
12/09/1963,927.375,928,927.25,927.5,8662,58346
12/10/1963,927.625,928,927,927.25,5958,59034
12/11/1963,927.125,927.25,926.625,927,6146,60224
12/12/1963,927,927.5,927,927.375,4104,61203
12/13/1963,927.375,927.5,926.5,926.5,5445,61244
12/16/1963,926.5,926.625,926.25,926.25,5086,61403
12/17/1963,926.25,926.375,926,926.25,3654,61648
12/18/1963,926.5,927,926.5,926.5,4731,62364
12/19/1963,927.375,927.625,927,927.125,5059,62111
12/20/1963,927.25,927.375,926,926.125,5928,62631
12/23/1963,926,926.25,925.5,926.25,5722,61553
12/24/1963,926.25,926.5,926,926.5,2704,61436
12/26/1963,926.25,927,926.25,927,1565,61811
12/27/1963,927.25,927.25,927,927,2591,61601
12/30/1963,927,927.125,926.125,926.375,2593,61320
12/31/1963,926.125,926.125,925.625,926,3874,61349
01/02/1964,926,926,925,925,2674,61039
01/03/1964,925.25,925.625,925.125,925.5,6095,60268
01/06/1964,926.125,927,926,926.625,3649,59312
01/07/1964,926.375,926.5,925.625,925.625,5329,59326
01/08/1964,926,926.5,925.625,926,5049,58630
01/09/1964,926,926.5,925.625,926.5,4495,58267
01/10/1964,926.375,927,926.125,926.625,4453,58049
01/13/1964,926.5,927.375,926.375,927.25,5243,57831
01/14/1964,927.125,927.5,927,927.125,5899,57825
01/15/1964,927,927.125,926.5,927,7083,57623
01/16/1964,927,927,926.5,926.5,3619,57381
01/17/1964,926.5,926.625,926.375,926.5,2399,57494
01/20/1964,926.375,926.375,926,926.125,3738,56862
01/21/1964,926.125,926.5,926.125,926.5,3347,55755
01/22/1964,926.5,926.625,926.25,926.5,2205,55284
01/23/1964,926.5,927.375,926.5,927.25,3718,53331
01/24/1964,927.375,927.5,927,927,4185,52684
01/27/1964,926.375,926.625,926.375,926.5,5077,50449
01/28/1964,926.5,927,926.25,926.625,2130,50049
01/29/1964,926.5,927.375,926.5,926.5,6177,48728
01/30/1964,926.375,926.5,926.25,926.25,6385,47643
01/31/1964,926.375,926.5,926,926.125,5748,45150
02/03/1964,926.125,926.375,925.5,925.5,7082,41405
02/04/1964,925.5,925.5,925.25,925.375,4861,39710
02/05/1964,925.125,926,925,925.625,3978,39223
02/06/1964,925.625,926.375,925.5,925.625,4086,38737
02/07/1964,925.625,925.625,925.375,925.5,4633,37341
02/10/1964,925.375,925.5,925.125,925.125,2203,37341
02/11/1964,925,925,924.5,924.625,2845,36146
02/12/1964,924.375,924.5,923.5,923.625,6376,34051
02/13/1964,923,923.5,923,923.375,6064,33731
02/14/1964,923,924.125,923,924,6188,32184
02/17/1964,923.5,923.5,923.25,923.5,3965,30499
02/18/1964,923.375,924,923.375,923.5,2721,29698
02/19/1964,923.5,923.5,923.375,923.375,1390,29370
02/20/1964,923.375,924,923.125,923.625,2015,29071
02/24/1964,923.375,924.25,923.25,924.25,3427,48413
02/25/1964,924.25,924.75,924.125,924.5,3439,48984
02/26/1964,924.5,924.5,924.25,924.25,4887,48186
02/27/1964,924.25,924.375,923.875,923.875,3172,48363
02/28/1964,923.625,924.5,923.625,924.125,3324,47801
03/02/1964,923.75,924.5,923.75,924.375,4600,48283
03/03/1964,924.5,924.75,924.5,924.625,3098,47168
03/04/1964,924.5,924.625,924.125,924.25,3500,47623
03/05/1964,924.25,924.875,924.25,924.75,3532,47788
03/06/1964,924.75,925.375,924.625,924.875,4004,48357
03/09/1964,924.75,924.75,924.5,924.5,3798,49187
03/10/1964,924.5,924.75,924.25,924.5,4962,48629
03/11/1964,924.5,925.125,924.375,924.875,4180,48245
03/12/1964,924.875,925.5,924.875,925.25,3265,47658
03/13/1964,925.5,925.75,925.375,925.5,6770,47438
03/16/1964,925.5,925.625,924.875,925.375,7969,47898
03/17/1964,925.375,925.5,924.25,924.25,3877,47204
03/18/1964,924.5,925.375,924.5,925.25,9515,46535
03/19/1964,924.5,925.5,924.5,925.25,5177,46729
03/20/1964,925.125,925.5,924.5,924.75,5772,46882
03/23/1964,924.625,924.625,924.25,924.5,5329,46394
03/24/1964,924.25,924.25,923.75,924.125,6735,44183
03/25/1964,924.125,924.5,923.5,923.75,4943,43043
03/26/1964,923.875,924.5,923.75,924.375,4455,41939
03/30/1964,924.125,924.5,923.875,924.5,4023,41162
03/31/1964,924.5,924.5,923.875,924.5,3361,41382
04/01/1964,924.375,924.5,923.875,924.5,4812,39725
04/02/1964,924.375,924.5,924.25,924.25,2608,39629
04/03/1964,924.5,924.75,924.375,924.625,1810,38724
04/06/1964,924.5,925.125,924.5,924.625,2490,38060
04/07/1964,924.875,925.625,924.75,925.5,4001,38113
04/08/1964,925.75,926.125,925.375,926.125,4250,37141
04/09/1964,926.125,926.25,925.375,925.75,6453,35862
04/10/1964,925.625,925.875,925.125,925.25,8039,34668
04/13/1964,924.75,925.875,924.75,925.875,3432,34293
04/14/1964,925.875,926.25,925.875,926.125,4318,33960
04/15/1964,926.125,926.5,925.875,926.375,3309,33052
04/16/1964,926.375,926.625,926.375,926.625,4864,32022
04/17/1964,926.625,927.125,926.5,926.75,6215,30734
04/20/1964,926.75,926.75,926.5,926.625,4941,30180
04/21/1964,926.5,927.375,926.5,927.375,3915,27993
04/22/1964,927.375,927.5,926.875,927.125,5448,27725
04/23/1964,926.625,926.75,926.25,926.5,4698,44796
04/24/1964,926.375,926.625,926.25,926.5,3051,43905
04/27/1964,926.25,926.5,926.25,926.5,2365,43983
04/28/1964,926.375,926.5,926.375,926.5,2951,43409
04/29/1964,926.5,926.875,926.5,926.875,1709,43104
04/30/1964,926.625,927.125,926.625,927.125,2624,42993
05/01/1964,927.125,927.125,926.625,926.875,2995,43483
05/04/1964,927.125,927.5,926.75,927.375,2573,43553
05/05/1964,927.5,927.5,927.375,927.5,2705,43594
05/06/1964,927.5,928.125,927.375,927.875,2331,43766
05/07/1964,927.875,928.125,927.5,927.625,5341,43881
05/08/1964,927.5,927.75,927.5,927.75,2734,43974
05/11/1964,927.75,927.75,927.375,927.5,3399,44527
05/12/1964,927.25,927.25,926.375,926.5,3779,44368
05/13/1964,926.375,926.5,925.75,925.75,5526,44066
05/14/1964,925.5,926.375,925.375,925.375,6000,43225
05/15/1964,925.5,925.75,925.5,925.5,5586,42892
05/18/1964,925.625,926.125,925.5,926.125,4832,42791
05/19/1964,925.875,926.5,925.875,926.375,5400,43316
05/20/1964,926.375,926.375,926.125,926.125,7299,43632
05/21/1964,926.125,926.625,926.125,926.5,4470,43079
05/22/1964,926.5,926.75,926.5,926.625,3935,43565
05/25/1964,926.5,926.5,926.25,926.5,4445,42813
05/26/1964,926.375,926.375,925.625,925.875,3304,42671
05/27/1964,925.625,925.625,925.25,925.375,4964,41472
05/28/1964,925.25,925.5,925.125,925.25,6376,41735
06/01/1964,925.125,925.5,925.125,925.375,4892,42079
06/02/1964,925.375,926.5,925.375,926.25,5569,40947
06/03/1964,926.25,926.5,925.75,926.375,6126,40388
06/04/1964,926.375,926.5,925.75,926.25,5802,39809
06/05/1964,926.125,926.25,925.75,925.875,5477,39722
06/08/1964,925.5,925.625,925.25,925.375,6137,38930
06/09/1964,925.25,925.625,924.75,925.625,5816,38568
06/10/1964,925.5,925.625,925.25,925.5,7022,37027
06/11/1964,925.5,925.5,924.875,925.25,4579,36203
06/12/1964,924.875,925.125,924.75,925.125,3346,35203
06/15/1964,924.75,924.75,924.5,924.5,5231,34492
06/16/1964,924.5,924.5,924.125,924.5,5066,33529
06/17/1964,924.5,924.875,924.25,924.75,5501,33051
06/18/1964,924.75,925.25,924.5,925.25,4536,32615
06/19/1964,925.375,925.625,925.125,925.5,6038,32700
06/22/1964,925.125,925.375,924.75,925.125,6311,31803
06/23/1964,924.75,925.25,924.5,925.25,727,16656
06/24/1964,925.125,925.75,925.125,925.5,1958,17019
06/25/1964,925.375,925.5,925.375,925.5,1323,16725
06/26/1964,925.5,925.875,925.5,925.875,1101,16861
06/29/1964,926.25,926.375,926.125,926.125,1797,17227
06/30/1964,925.5,925.875,925.5,925.5,1766,17690
07/01/1964,925.5,925.5,925.125,925.125,1234,18008
07/02/1964,925.25,925.375,924.75,924.75,1453,18196
07/06/1964,924.625,924.75,924.5,924.5,1408,18116
07/07/1964,924.375,924.5,923.875,924.125,2012,18560
07/08/1964,923.75,923.75,923.5,923.625,4110,18714
07/09/1964,923.5,923.5,923.375,923.5,1962,18518
07/10/1964,923.5,923.625,923.25,923.625,3934,19469
07/13/1964,923.5,923.5,922.625,922.625,2974,20140
07/14/1964,922.625,923.25,922.5,923.125,5164,21277
07/15/1964,923.125,923.5,923.125,923.5,3601,22000
07/16/1964,923.375,923.75,923.375,923.75,3263,22338
07/17/1964,923.625,923.75,923.5,923.625,2779,22849
07/20/1964,923.5,923.5,922.75,922.75,2475,23224
07/21/1964,922.5,922.75,922.25,922.25,4481,24452
07/22/1964,922.25,922.875,922.25,922.625,5416,25213
07/23/1964,922.75,923.5,922.75,923.5,4470,25925
07/24/1964,923.5,923.5,923.125,923.125,3526,26454
07/27/1964,922.875,922.875,922.375,922.5,3834,27402
07/28/1964,922.375,922.5,922.125,922.5,3839,28091
07/29/1964,922.375,922.875,922.375,922.5,5773,27312
07/30/1964,922.5,922.625,922.375,922.5,4792,26173
07/31/1964,922.5,922.75,922.375,922.625,2306,26627
08/03/1964,923.375,924.125,923.125,923.625,4053,26270
08/04/1964,923.625,924.125,923.5,923.75,4151,25210
08/05/1964,925.125,925.5,924.5,925.5,3680,24685
08/06/1964,924.75,924.75,923.75,924.375,6852,22498
08/07/1964,924.375,924.5,923.875,924.5,4297,21638
08/10/1964,923.875,924.125,923.5,923.5,4588,20922
08/11/1964,923.5,924.625,923.375,924.5,4280,20787
08/12/1964,923.625,925.125,923.625,924.75,3243,20747
08/13/1964,924.5,924.875,924.375,924.625,4626,20176
08/14/1964,924.375,924.5,923.875,924.125,3791,20530
08/17/1964,924.5,925.625,924.5,925.375,3348,20180
08/18/1964,925.375,926.125,925.125,926.125,4613,19587
08/19/1964,925.625,925.75,925.125,925.5,4358,19206
08/20/1964,925.375,925.5,925.25,925.375,3776,18187
08/21/1964,924.875,926.125,924.625,925.875,2378,17889
08/24/1964,925.5,927.5,925.5,927.125,7862,51389
08/25/1964,927,928,926.625,928,11234,50228
08/26/1964,928.625,929.5,928.5,929.125,10371,51174
08/27/1964,928.625,929.5,928.5,929.25,14046,50905
08/28/1964,928.625,929.25,928.25,928.5,10169,52196
08/31/1964,928.625,928.75,927.5,927.75,7035,53452
09/01/1964,928,928.375,927.5,927.5,7340,53442
09/02/1964,927.5,928,927.5,927.5,6819,54155
09/03/1964,928,929,927.75,928.625,4428,54960
09/04/1964,928.625,930.125,928.625,930,7130,55377
09/08/1964,930.25,930.375,929.375,929.5,13237,56170
09/09/1964,929.5,929.625,929.25,929.5,7847,56319
09/10/1964,929.5,930.5,929.5,930,6454,56558
09/11/1964,930.5,931.5,930.125,931.5,11420,58671
09/14/1964,931.375,931.375,930.375,930.375,12483,59299
09/15/1964,930.125,930.5,929.5,930,11556,60241
09/16/1964,930,930.125,929.375,929.5,10293,60175
09/17/1964,929.5,930.5,929.375,930.125,7782,59769
09/18/1964,930.375,931.25,930.25,931.25,9125,60132
09/21/1964,931,931,928.625,929.125,8932,60993
09/22/1964,929.125,929.625,929,929.125,14240,60137
09/23/1964,929,929.25,928.5,929,7277,59020
09/24/1964,928.625,928.75,928.25,928.5,9177,59222
09/25/1964,928.625,929,928.375,928.375,6619,59222
09/28/1964,928.375,929,928.375,928.5,4793,59454
09/29/1964,928.75,928.75,928.5,928.5,4463,59699
09/30/1964,928.5,928.5,927.5,927.5,6124,60445
10/01/1964,927.5,929.625,927.125,928.625,9572,58630
10/02/1964,929.25,930.5,929.25,929.5,13926,58765
10/05/1964,929.5,930,929.125,929.125,11787,59706
10/06/1964,929.25,929.25,928.125,928.375,5611,58985
10/07/1964,928.25,928.75,928.125,928.625,8632,58437
10/08/1964,928.625,929.5,928.625,929.375,6167,60049
10/09/1964,929.5,930.25,929.375,929.5,7762,61152
10/12/1964,929.125,929.5,928.625,928.625,11122,62672
10/13/1964,929,929,928.5,928.5,7021,64156
10/14/1964,928.5,928.5,927.625,927.625,7862,64042
10/15/1964,927.625,929,927.25,927.5,11615,61123
10/16/1964,927.75,928,927.375,927.375,14426,60240
10/19/1964,927.375,928.25,927.25,928.25,10626,62951
10/20/1964,928.25,928.625,928.25,928.5,12053,64206
10/21/1964,928.625,928.75,928.25,928.5,7514,63729
10/22/1964,928.5,928.625,928.25,928.25,7175,64034
10/23/1964,928.125,928.125,927.5,927.625,9934,63865
10/26/1964,927.5,927.625,927.25,927.375,10375,66327
10/27/1964,927.375,927.5,927.25,927.375,10895,65895
10/28/1964,927.25,927.25,926.5,926.5,7376,65591
10/29/1964,926.5,926.5,925.5,925.5,12623,64581
10/30/1964,926,926.375,925.5,926.125,12282,63221
11/02/1964,926.25,927.125,926.25,926.5,12559,61550
11/04/1964,927.125,927.375,926.625,927.125,8274,61242
11/05/1964,927.125,927.5,927.125,927.5,6754,61834
11/06/1964,927.625,927.75,927.5,927.5,5011,61629
11/09/1964,927.375,927.5,927.375,927.5,6557,61428
11/10/1964,927.5,927.5,926.5,926.625,6167,60312
11/11/1964,926.625,927.125,926.5,926.75,9155,60567
11/12/1964,926.625,927.25,926.5,926.5,6451,58903
11/13/1964,926.5,926.5,926.25,926.25,6256,57795
11/16/1964,926.25,927,926.25,927,9672,56436
11/17/1964,927,928,927,927.75,5462,54728
11/18/1964,928,928.5,928,928.25,5524,53004
11/19/1964,928.375,929,928.375,929,5905,50437
11/20/1964,929.125,929.5,929.125,929.5,6819,48670
11/23/1964,929.125,929.75,929,929.5,5190,73999
11/24/1964,929.5,929.625,929.125,929.625,4247,74580
11/25/1964,929.625,929.875,929.5,929.625,4708,75189
11/27/1964,929.75,929.75,928.875,928.875,5132,75162
11/30/1964,928.875,929.875,928.625,929.75,6966,75112
12/01/1964,929.5,929.5,928,928.5,9940,77499
12/02/1964,928,928.5,927.75,927.875,15938,79689
12/03/1964,928.125,928.875,928.125,928.625,15033,84202
12/04/1964,929.125,929.5,928.875,928.875,9293,86574
12/07/1964,929,929.625,929,929.5,6601,86458
12/08/1964,929.625,929.625,928.875,929,8714,86059
12/09/1964,929,929.625,929,929.5,7211,85767
12/10/1964,929.125,929.125,928.5,928.5,7044,85553
12/11/1964,928,928.75,928,928.75,10648,84416
12/14/1964,928.625,929,928.625,928.875,4678,83600
12/15/1964,929,929.5,928.625,928.75,4209,84482
12/16/1964,928.75,928.875,928.5,928.875,6782,86825
12/17/1964,929,929,928.625,929,5786,86178
12/18/1964,928.75,929.125,928.625,929,3878,85842
12/21/1964,928.875,929.625,928.625,929.5,5502,86110
12/22/1964,929.5,929.625,929,929,7005,86779
12/23/1964,928.75,928.75,928,928,5510,86710
12/24/1964,928,928.5,927.875,928,8348,86138
12/28/1964,928.125,928.5,928,928,2590,85722
12/29/1964,928,928.125,927.875,928,2702,85877
12/30/1964,928.125,928.625,928,928.5,5522,84651
12/31/1964,928.625,928.875,928.5,928.75,5415,82860
01/04/1965,928.875,928.875,928.5,928.5,5514,83065
01/05/1965,928.5,928.625,928.125,928.5,5708,82340
01/06/1965,928.5,928.5,928,928,5784,81033
01/07/1965,928,928.5,928,928,4378,79304
01/08/1965,928,928.5,928,928.5,4728,79328
01/11/1965,928,928.125,927.875,928,5206,77734
01/12/1965,928.5,929,928.5,929,4137,77477
01/13/1965,928.875,929.5,928.75,929,6685,74498
01/14/1965,929,929,928,928.5,8794,73583
01/15/1965,928.125,928.875,928,928.75,6393,72864
01/18/1965,928.75,929.125,928.75,929,4130,71642
01/19/1965,929,929.125,928.625,928.875,3838,71216
01/20/1965,928.75,928.875,928.625,928.625,6281,69558
01/21/1965,928.75,928.875,928.5,928.875,3810,68959
01/22/1965,928.875,929.125,928.75,928.75,3872,69535
01/25/1965,928.875,928.875,928.625,928.75,6008,66331
01/26/1965,928.875,929.625,928.875,929.5,2342,66208
01/27/1965,929.625,930.5,929.625,929.875,5445,65688
01/28/1965,930,930.125,929.875,930,8392,62535
01/29/1965,930,930,929.125,929.5,3515,61030
02/01/1965,929.125,930,929,929.75,4017,60413
02/02/1965,929.875,930.625,929.875,930.5,5112,57384
02/03/1965,930.625,931,930.625,930.625,4844,56446
02/04/1965,930.75,931.125,930.75,930.875,6805,54512
02/05/1965,930.75,930.875,930.625,930.75,4466,53505
02/08/1965,931.125,931.5,931,931,4166,51646
02/09/1965,930.875,931,930.5,930.875,4920,49504
02/10/1965,931,931.5,930.625,930.75,4812,46761
02/11/1965,931.5,931.625,930.875,931.5,3904,45971
02/12/1965,931.125,931.125,930.5,930.5,4767,44333
02/15/1965,930.125,930.125,929.5,929.875,3652,43552
02/16/1965,929.875,930,929.75,929.875,4597,42408
02/17/1965,929.75,930.125,929.75,930,2814,41825
02/18/1965,930,930.125,929.875,930.125,5212,38774
02/19/1965,930,930.5,929.875,929.875,3827,36872
02/23/1965,929.875,930,929.375,929.5,2038,73681
02/24/1965,929.375,929.5,929.125,929.125,5203,74984
02/25/1965,929.125,929.375,929.125,929.125,4927,76032
02/26/1965,929.25,930,929.25,930,6030,77253
03/01/1965,930,930.875,930,930,5076,78308
03/02/1965,930.125,930.375,930,930.25,3995,78801
03/03/1965,930.25,930.5,930,930.125,2623,78594
03/04/1965,930.375,930.875,930.375,930.875,3053,78745
03/05/1965,930.875,931,930.5,930.5,5263,79108
03/08/1965,931,931,930.5,931,5132,78789
03/09/1965,930.875,931.125,930.5,931,4160,79232
03/10/1965,931.25,931.5,931.125,931.25,4386,79288
03/11/1965,931.25,931.875,931.25,931.5,5826,79843
03/12/1965,931.5,932.25,931.375,932,4503,80071
03/15/1965,932,932.25,931.5,931.875,9005,78575
03/16/1965,931.5,931.875,931.5,931.5,5384,79171
03/17/1965,931.875,932.125,931.5,932,4459,79393
03/18/1965,932,932.375,932,932.25,5645,79473
03/19/1965,932.25,932.375,932,932,7005,79054
03/22/1965,931.875,932.5,931.875,932.5,5709,78721
03/23/1965,932.5,932.5,932,932,6399,77910
03/24/1965,932,932.25,932,932.125,6390,77613
03/25/1965,932.25,932.875,932.25,932.5,5117,76445
03/26/1965,932.5,933.125,932.5,933,4330,75654
03/29/1965,933,933.125,933,933,6247,74225
03/30/1965,933.25,933.25,932.5,932.5,4500,72853
03/31/1965,932.875,933,932.5,933,4681,71310
04/01/1965,933,933,932.25,932.5,4637,70887
04/02/1965,932.5,932.875,932.375,932.375,8428,68744
04/05/1965,932.25,932.375,932,932.375,3809,69224
04/06/1965,932.375,932.5,931.25,931.5,4709,68939
04/07/1965,931.375,931.875,931.375,931.875,12627,64283
04/08/1965,932,932.5,932,932.375,3844,63139
04/09/1965,932.375,933,932.25,932.5,5938,61181
04/12/1965,933,933,932.375,932.5,5306,59718
04/13/1965,932.375,932.375,932,932.125,5002,59610
04/14/1965,932.375,932.875,932.25,932.5,8815,55013
04/15/1965,932.5,933,932.5,932.875,4791,54496
04/19/1965,933,933,932.5,932.5,5996,51980
04/20/1965,932.5,933,932.5,932.875,2857,51988
04/21/1965,933,933.125,933,933.125,2669,50958
04/22/1965,933.125,933.25,933,933,5000,49424
04/23/1965,934,934,934,934,3944,66705
04/26/1965,933.375,933.625,933.25,933.5,3264,66781
04/27/1965,933.625,934.125,933.5,934,2271,67440
04/28/1965,934.125,934.25,933.5,933.625,5728,68770
04/29/1965,933.625,933.625,933,933.25,7731,68778
04/30/1965,933.25,933.5,933.125,933.5,8562,68830
05/03/1965,933.375,933.375,933,933.125,8612,72332
05/04/1965,933.125,933.5,933,933.375,5717,73088
05/05/1965,933.5,933.625,933.375,933.625,4869,74164
05/06/1965,933.5,933.5,933.125,933.375,6051,75090
05/07/1965,933.25,933.25,932.625,932.75,6193,74715
05/10/1965,932.5,932.625,932.375,932.5,7274,73107
05/11/1965,932.375,932.5,932.25,932.5,5762,71717
05/12/1965,932.5,933.125,932.5,933.125,5103,70867
05/13/1965,933,933.375,933,933.25,7055,71554
05/14/1965,933.375,933.625,933.375,933.625,9572,70337
05/17/1965,933.625,933.625,932.375,932.5,8524,70507
05/18/1965,932.5,933.375,932.5,933.25,8619,68895
05/19/1965,933.25,933.25,932.5,932.5,6684,68654
05/20/1965,932.5,933,932.25,932.75,9741,69114
05/21/1965,932.75,932.75,931.125,931.625,5787,69223
05/24/1965,931.375,931.375,930.5,930.5,14508,65880
05/25/1965,930.5,931.5,930.5,930.75,14083,61954
05/26/1965,931.125,931.25,930.5,931.25,10560,59983
05/27/1965,931,931.5,931,931.5,8266,58538
05/28/1965,931.375,931.5,931,931.25,8239,57976
06/01/1965,931.125,931.25,930.625,931,5672,57008
06/02/1965,931,931,930.5,930.5,5532,56658
06/03/1965,930.5,930.75,930.375,930.75,9312,54888
06/04/1965,930.75,931.375,930.75,931.25,4594,53953
06/07/1965,931.25,931.25,930.75,931,6818,53179
06/08/1965,931,931,930.5,931,5994,53382
06/09/1965,930.5,930.625,930.5,930.5,6046,52301
06/10/1965,930.5,931,930.5,930.75,5334,51150
06/11/1965,930.75,931,930.5,930.5,8615,49597
06/14/1965,930.5,931,930.5,931,4252,48389
06/15/1965,930.625,931,930.625,930.75,3698,46650
06/16/1965,930.75,931.25,930.625,930.625,3737,46204
06/17/1965,930.75,931.125,930.625,930.75,4227,46419
06/18/1965,930.75,932.125,930.75,931.625,5136,44043
06/21/1965,931.5,932,931.25,931.75,8679,41163
06/22/1965,932,932.125,931.5,931.5,5930,39766
06/23/1965,931.125,931.75,931,931.625,1385,24509
06/24/1965,931.875,931.875,931,931.5,2388,25086
06/25/1965,931.125,931.5,930.875,931.5,2404,26123
06/28/1965,931,931.875,931,931.75,1673,26287
06/29/1965,931.625,931.625,931,931,2269,26613
06/30/1965,930.875,931,930.625,930.875,2470,27161
07/01/1965,930.75,930.875,930.5,930.75,2825,27421
07/02/1965,930.5,930.875,930.5,930.5,2649,27136
07/06/1965,930.5,930.5,929.875,930,2224,27088
07/07/1965,929.625,929.75,929.125,929.5,3291,27543
07/08/1965,929,929.125,928.5,928.875,3311,28347
07/09/1965,928.625,929,928.5,928.875,6295,29086
07/12/1965,928.5,928.625,928,928,6191,30754
07/13/1965,928,928.75,927.625,928.75,9447,33085
07/14/1965,928.5,929,928.5,928.625,6118,32574
07/15/1965,928.5,929.5,928,929.5,4518,32487
07/16/1965,929,929.875,928.75,929.5,5837,33097
07/19/1965,929,929,928.625,928.75,6354,32827
07/20/1965,928.625,929,927.875,927.875,4260,32605
07/21/1965,927.625,928,927.125,927.875,6509,31490
07/22/1965,928,929.5,928,929,8393,30413
07/23/1965,928.875,929,928.125,928.625,5917,29987
07/26/1965,928.625,929,928,929,6795,29507
07/27/1965,928.75,929,928.5,928.75,5396,29437
07/28/1965,929,929.5,928.5,928.875,5086,29738
07/29/1965,928.625,928.75,928.125,928.625,6624,29688
07/30/1965,928.625,929,928.5,928.5,4674,28802
08/02/1965,927.875,927.875,927,927,4750,28007
08/03/1965,927,927.125,926.625,926.75,4834,27901
08/04/1965,926.875,926.875,926.5,926.5,6638,27658
08/05/1965,926.5,926.75,926.5,926.5,6803,27184
08/06/1965,926.5,926.625,926,926,4995,27095
08/09/1965,925.75,925.75,924.875,924.875,4970,27205
08/10/1965,924.75,924.875,924.125,924.625,6922,25629
08/11/1965,923.875,924.875,923.875,924.75,6524,25273
08/12/1965,925,925.125,923.875,924,5668,24533
08/13/1965,924,924.625,924,924.125,5265,24073
08/16/1965,924.125,924.5,923.625,923.875,4756,23429
08/17/1965,923.875,924.625,923.625,924.5,4465,23323
08/18/1965,924.5,924.5,923.875,924.125,3861,23190
08/19/1965,924,924.5,923.75,924,2270,22673
08/20/1965,924.125,924.625,924,924.5,2592,21878
08/23/1965,925,925.125,924.875,925,6212,65528
08/24/1965,924.875,925,924.5,924.875,7073,64645
08/25/1965,924.875,924.875,924.5,924.875,4824,64664
08/26/1965,925,925.5,925,925.25,4667,64146
08/27/1965,925.5,926,925.375,926,7575,65447
08/30/1965,926,926.375,926,926.25,8700,67070
08/31/1965,926.5,926.5,926,926,7816,67272
09/01/1965,926.125,926.25,925.5,926.125,10532,67982
09/02/1965,926.375,926.375,925.875,926,8466,67398
09/03/1965,926.875,926.875,926.25,926.5,6521,67145
09/07/1965,926.875,927,926.25,926.25,8419,69184
09/08/1965,926.25,926.25,926,926,8117,70020
09/09/1965,926,926,925.25,925.25,5604,70296
09/10/1965,925.25,925.375,925,925.25,7868,69815
09/13/1965,924.875,924.875,924.375,924.5,7198,70254
09/14/1965,924.5,925,924.25,924.875,10112,73932
09/15/1965,925,925.25,924.875,925,9520,73943
09/16/1965,925.25,926,925.25,926,7675,73929
09/17/1965,926,926.125,925.25,925.375,9352,74346
09/20/1965,925.25,925.5,924.875,925,9331,74296
09/21/1965,925,925.5,924.875,925,8866,73585
09/22/1965,925.25,925.875,925.25,925.5,7809,72828
09/23/1965,925.5,925.5,925,925.125,7772,72586
09/24/1965,925.125,925.125,924.5,924.5,6640,73357
09/27/1965,925,925.375,924.875,925,7978,73561
09/28/1965,924.5,924.5,924.125,924.125,6807,73512
09/29/1965,924,924.375,924,924,9402,75452
09/30/1965,924.25,924.25,924,924.125,8194,75462
10/01/1965,924,924,923.5,923.5,6079,75644
10/04/1965,923.5,923.5,922.875,923,10090,77618
10/05/1965,923,923.25,922.875,923.125,9482,78372
10/06/1965,923.125,923.25,923,923,6090,78954
10/07/1965,923,923,922.875,923,4708,79758
10/08/1965,923,923.375,922.875,923.375,3573,81049
10/11/1965,923.125,923.25,922.875,922.875,6761,80643
10/12/1965,922.5,922.5,922.25,922.25,7516,81616
10/13/1965,922.25,922.5,922.25,922.5,8604,83191
10/14/1965,922.5,922.875,922.25,922.375,4387,84127
10/15/1965,922.375,922.875,922.375,922.5,7629,84454
10/18/1965,922.375,922.375,922,922,5342,85334
10/19/1965,922,922,921.875,922,7758,85119
10/20/1965,922,922.25,922,922.25,5788,84272
10/21/1965,922.25,923,922.25,923,4952,85266
10/22/1965,923,923.125,922.375,922.5,8454,85341
10/25/1965,922.25,922.25,921.5,921.875,5655,85706
10/26/1965,921.875,922,921.5,921.875,12092,86027
10/27/1965,921.5,922.25,921.5,922,6218,86273
10/28/1965,922,922.125,921.875,922,6222,85844
10/29/1965,922,922.125,921.5,922.125,6249,85445
11/01/1965,922,922.25,921.5,922.25,10128,84453
11/02/1965,922,923.25,922,923,9550,82716
11/03/1965,923,923.125,922.25,922.25,11674,81701
11/04/1965,922.125,922.5,922,922.25,9820,81031
11/05/1965,922.25,922.875,922.125,922.25,11443,79701
11/08/1965,922.25,923,922.125,922.875,11599,78251
11/09/1965,923,923.5,923,923.375,11573,76468
11/10/1965,923.375,923.875,923,923.25,13288,75905
11/11/1965,923.5,923.875,923.125,923.5,8833,75443
11/12/1965,923.5,925,923.5,924.375,9902,73865
11/15/1965,924.375,924.5,923.875,923.875,15166,70603
11/16/1965,923.5,924.125,923.25,924.125,11963,68400
11/17/1965,924,924.25,923.125,923.125,10984,68008
11/18/1965,923.125,924.25,923.125,923.875,12909,64643
11/19/1965,923.5,924,923.375,923.375,11947,64396
11/22/1965,923.25,923.5,923,923,9611,62941
11/23/1965,922.875,923.25,922.875,923,5591,60129
11/24/1965,923,923.25,923,923,3446,60771
11/26/1965,923.25,924,923.125,923.875,2982,61368
11/29/1965,924,924.625,924,924.25,9622,61853
11/30/1965,924.625,926,924.625,925.75,7375,64469
12/01/1965,926,926.625,925.875,926.5,14527,63623
12/02/1965,926.625,929,926,927.75,14239,62575
12/03/1965,927.5,927.875,926.625,927.75,23451,60454
12/06/1965,927.125,928.75,926.5,927.875,13405,62933
12/07/1965,927.5,928.25,927,927.75,15833,64551
12/08/1965,927.75,928,927.5,927.625,10738,66359
12/09/1965,927.75,928.25,927.5,928,7772,67544
12/10/1965,928,929.25,928,929,12086,68485
12/13/1965,929,930.5,929,930.25,10581,68737
12/14/1965,930.5,930.75,928.75,928.75,14149,69721
12/15/1965,928.75,929.5,928,929.5,17210,69188
12/16/1965,928.75,929.5,928.5,928.625,14737,70001
12/17/1965,928.75,929.125,928.5,928.875,8595,70096
12/20/1965,928.5,928.5,927.875,928.25,8500,69263
12/21/1965,928,928.875,927.75,928.75,10820,69252
12/22/1965,928.75,929.625,928.5,928.75,7839,69299
12/23/1965,929,929,928.25,928.25,9279,69972
12/27/1965,928.5,928.625,927.875,928,5983,70598
12/28/1965,928,928.125,927.75,928,4838,70565
12/29/1965,927.875,928,927.625,927.875,5719,69132
12/30/1965,927.875,928.625,927.75,928.25,6479,69190
01/03/1966,928,930,928,929.875,6213,69125
01/04/1966,930,930.625,929.75,929.75,11061,68079
01/05/1966,929.5,931,929.5,931,11006,68285
01/06/1966,931.5,931.75,931,931.125,12355,65707
01/07/1966,931.125,931.25,930.75,931.125,11576,64091
01/10/1966,931.125,931.5,930.5,930.625,9918,62920
01/11/1966,931.125,931.75,931.125,931.25,9679,61468
01/12/1966,931.25,932.75,931.25,932.625,9796,59751
01/13/1966,933.125,934.5,933.125,934.25,9443,59489
01/14/1966,934.25,934.5,932.75,933.5,15345,57809
01/17/1966,933.5,933.625,933,933,21429,54999
01/18/1966,932.75,933,931.625,933,6779,55325
01/19/1966,933,933.25,932.625,932.875,13224,56102
01/20/1966,933,933.25,932.875,933.125,7111,55492
01/21/1966,933,933.875,932.875,933,4754,54945
01/24/1966,933,934,933,933.25,8247,54754
01/25/1966,933.75,933.875,933.25,933.625,6329,54053
01/26/1966,933.5,934,932.75,932.875,7054,53722
01/27/1966,932.75,933.125,932.5,932.625,12355,52480
01/28/1966,932.5,933.125,932.5,932.75,7293,51130
01/31/1966,932.75,932.75,932,932,6115,49927
02/01/1966,932,932,931,931.625,8423,47895
02/02/1966,932,932.5,931.875,932,11365,47136
02/03/1966,932,932.75,932,932.25,8900,46906
02/04/1966,932.625,932.875,932.25,932.25,6551,47419
02/07/1966,932.875,933.25,932.75,932.75,7563,49018
02/08/1966,932.875,932.875,932,932.25,8381,50853
02/09/1966,932.625,932.75,932,932.625,10190,48583
02/10/1966,932.75,933,932.625,932.75,6538,50497
02/11/1966,932.875,932.875,932,932.125,6001,49658
02/14/1966,932.125,932.5,932,932.125,7507,47769
02/15/1966,932,932,931.125,931.5,4859,47154
02/16/1966,931,931,930.75,930.875,8448,46215
02/17/1966,931,931.125,930.75,930.875,7740,44883
02/18/1966,930.625,930.75,929.5,929.75,6897,41663
02/21/1966,929.25,929.75,929,929.25,10095,37748
02/23/1966,929.5,930,929.375,929.625,13048,67871
02/24/1966,929.5,929.5,928.5,928.5,9018,71689
02/25/1966,928.375,928.5,928,928,9993,71365
02/28/1966,928,928,926.5,927.125,14287,68654
03/01/1966,927,928.25,926.5,928,20796,67509
03/02/1966,928.375,930,928.375,928.625,11281,67536
03/03/1966,927.5,927.5,926,926.125,12059,66606
03/04/1966,927,928,927,927.5,27965,69324
03/07/1966,927.5,928.5,927.5,928.125,14937,72283
03/08/1966,928,928,927,927.25,8288,73929
03/09/1966,927,927.375,926.25,927.25,7664,73387
03/10/1966,927,927.125,926.25,926.5,9494,71789
03/11/1966,926.625,927.5,926.5,927,10211,70217
03/14/1966,927,927,926.5,926.5,9587,69217
03/15/1966,926.375,926.5,926,926.125,6318,68841
03/16/1966,926,926.25,926,926,5223,68257
03/17/1966,926,926.5,926,926.25,5854,67065
03/18/1966,926.5,926.5,926.25,926.375,6373,66654
03/21/1966,927.125,927.5,926.625,927.125,5370,65069
03/22/1966,927.375,927.625,927.25,927.5,7040,64485
03/23/1966,928,928.125,927.625,928.125,10025,61275
03/24/1966,928,928.125,927.5,928.125,7650,59830
03/25/1966,928,928,927.5,927.625,4949,59442
03/28/1966,927.5,927.5,927,927,5463,58890
03/29/1966,927,927.125,926.5,926.625,5238,58466
03/30/1966,926.625,927.375,926.125,927.375,5784,58041
03/31/1966,927,927,926.5,926.625,8185,58200
04/01/1966,927.5,927.5,927,927,4214,57867
04/04/1966,927.25,927.375,926.5,926.5,4759,57525
04/05/1966,926.5,927.125,926.375,927,4086,57056
04/06/1966,927.25,927.625,927.25,927.5,4650,55527
04/07/1966,927.375,928.375,927.25,928,6099,53695
04/11/1966,927.625,928.125,927.375,928,5688,52500
04/12/1966,928.125,928.5,928,928.375,5011,51699
04/13/1966,928.25,929.25,928.25,929.25,5559,50600
04/14/1966,929.125,929.5,929,929,8623,50964
04/15/1966,929,929.125,928.375,928.5,8466,50442
04/18/1966,928.5,929.375,928.5,929.125,6793,48842
04/19/1966,929.375,930,929.25,929.625,4475,48396
04/20/1966,929.625,930,929.25,929.625,9366,48884
04/21/1966,929.375,930,929.25,929.5,5672,48334
04/22/1966,929.375,929.5,929.125,929.25,4780,46779
04/25/1966,929.125,929.375,929,929.375,4210,89098
04/26/1966,929.75,930.125,929.75,929.875,3988,90181
04/27/1966,929.875,930,929.125,929.125,8974,90242
04/28/1966,929,929.25,929,929,4796,90882
04/29/1966,929.125,929.375,929,929,7750,92737
05/02/1966,929,929.125,927.375,927.625,8363,91602
05/03/1966,927.625,928.125,927.375,927.375,10091,91198
05/04/1966,927.375,927.375,926.875,927,9152,91219
05/05/1966,927.375,928.25,927.125,928,10358,90483
05/06/1966,928,928,927.625,927.875,7638,90873
05/09/1966,927.875,928.625,927.75,928.375,5738,89775
05/10/1966,928.375,928.625,927.875,928.25,4396,89814
05/11/1966,928.25,929.125,928.125,929,6649,87506
05/12/1966,929.125,929.25,928.375,928.375,10792,85513
05/13/1966,928.625,929.375,928.625,929.125,7054,85432
05/16/1966,929,929,928.75,928.75,8168,84957
05/17/1966,929,929.375,929,929.25,6002,83715
05/18/1966,929.25,929.375,929,929.125,7777,82922
05/19/1966,929,929,928.125,928.25,6004,82235
05/20/1966,928,928.625,928,928.25,10653,85131
05/23/1966,928.125,929.125,928.125,929,7073,84574
05/24/1966,929,929.125,928.25,928.625,9376,81605
05/25/1966,928.125,928.625,928,928.25,8549,80301
05/26/1966,928.25,928.375,927.875,927.875,10873,79415
05/27/1966,928,928,927.625,927.875,6376,78652
05/31/1966,928,928.875,927.875,928.875,10215,76875
06/01/1966,928.875,929,927.875,928.875,11665,75200
06/02/1966,928.375,929,928.25,928.75,13160,72494
06/03/1966,928,928.75,927.875,928.625,11443,70119
06/06/1966,928.125,929,928.125,928.75,11204,68621
06/07/1966,928.625,928.75,928.125,928.125,7805,66485
06/08/1966,928.125,928.625,928,928,9998,63773
06/09/1966,928.375,929,928.375,928.75,5848,63255
06/10/1966,928.625,929,928.375,928.625,7687,61830
06/13/1966,928.75,928.875,928.25,928.625,4894,61432
06/14/1966,928.75,928.875,928.375,928.625,5963,60634
06/15/1966,928.625,928.625,928.125,928.25,6444,59561
06/16/1966,928.25,929.75,928.25,929.125,4728,58670
06/17/1966,929.625,930.25,929.625,930.125,14285,51437
06/20/1966,930.625,934,930.625,933.875,11425,49018
06/21/1966,935,936.25,931.875,933.375,13594,44041
06/22/1966,933,934,932.625,932.875,13835,41938
06/23/1966,933,935.5,932.875,935.25,5836,38107
06/24/1966,935.875,935.875,934.25,935.5,8119,39982
06/27/1966,935.5,938.5,935.5,937.875,7856,40791
06/28/1966,937.875,937.875,936,936.25,12047,42770
06/29/1966,936,938,935.5,937.875,9080,44538
06/30/1966,938.25,939.5,937.25,937.5,9896,47435
07/01/1966,937.25,937.875,936.25,936.875,14477,53074
07/05/1966,937.25,939.25,937.25,939,7217,54678
07/06/1966,938.5,938.875,937.5,937.875,6684,54900
07/07/1966,938,938.375,935.875,936.25,5671,56017
07/08/1966,936.25,937.875,935,936.875,10360,56871
07/11/1966,938.25,940.5,937.875,940,11511,59365
07/12/1966,939.875,942.25,939.875,941.5,9918,59394
07/13/1966,942,942,939.875,940.5,14149,58024
07/14/1966,940,941.125,939,939,6024,58264
07/15/1966,939.5,941.25,939,940.5,8517,58717
07/18/1966,941.5,944.25,941.5,944,10398,59344
07/19/1966,944,945.5,943.5,944.375,10179,59603
07/20/1966,944.25,946,943.875,945.125,8402,59446
07/21/1966,945,945,943,944,8131,58236
07/22/1966,943.25,943.375,941,941.5,11062,58794
07/25/1966,943,945,942.5,944.875,9155,58375
07/26/1966,946.5,946.5,942.25,942.5,9296,56757
07/27/1966,939.5,940.875,937.875,940.5,10202,54549
07/28/1966,941.5,942.875,941.5,941.5,13905,51586
07/29/1966,940.5,942.25,940,942,7088,50844
08/01/1966,944,944,941.875,942,6301,50604
08/02/1966,941,943.5,940.875,943.5,7189,49560
08/03/1966,944,945,943.875,943.875,6812,50275
08/04/1966,943.25,944.125,943,944,7615,49109
08/05/1966,944.125,944.875,943.875,944,5420,50049
08/08/1966,943.375,944,943.25,943.5,7594,49280
08/09/1966,943.25,944.875,943,944.25,7210,48690
08/10/1966,943.875,944.5,943.375,944.125,4710,47772
08/11/1966,945.875,948,945.5,947.25,6461,46347
08/12/1966,947.5,947.5,946.375,946.5,10596,44174
08/15/1966,947,948.875,946.25,948.5,4657,44074
08/16/1966,949.125,951,948.875,950.875,8142,44589
08/17/1966,950.5,953.125,949.875,951.25,8823,43104
08/18/1966,951.5,952.25,950.25,951,8487,42371
08/19/1966,950.875,951.875,950,951.875,4841,41965
08/22/1966,951,952.25,949.875,950,4980,41645
08/23/1966,949.625,949.875,948.375,948.875,35435,126980
08/24/1966,948.25,949.75,948,949,34513,126365
08/25/1966,948.875,949.75,947.625,947.875,27301,125851
08/26/1966,947,947,945.125,945.25,24718,125768
08/29/1966,945.25,947,945,945.25,44005,126251
08/30/1966,945.25,946,942.125,943,24449,126889
08/31/1966,943.75,944.625,943,943.875,44952,126091
09/01/1966,944,946.625,944,945.875,33296,124221
09/02/1966,945.875,946.75,945.125,946.25,29697,125061
09/06/1966,946.25,947.75,946,947,25075,123811
09/07/1966,947.25,948,945.75,945.75,27417,123179
09/08/1966,945.625,946,944.125,945,26848,121513
09/09/1966,945,947,944.625,946.875,30772,125911
09/12/1966,943.625,943.625,939.875,940,19786,126012
09/13/1966,939.625,943,939.625,942.125,61537,124307
09/14/1966,942.875,943.875,942,943.75,36939,120077
09/15/1966,943.75,944,941.375,941.875,33208,119058
09/16/1966,941.625,941.625,940.125,941.375,27858,119920
09/19/1966,940.875,941,938.875,938.875,35373,117525
09/20/1966,938.625,939.375,938,939,41602,117040
09/21/1966,939.25,939.75,936.625,937,34321,116376
09/22/1966,936.625,938,934.75,937.25,38248,117111
09/23/1966,937.625,938,936,937,48375,111703
09/26/1966,936.875,937.625,935.25,937.625,19688,110569
09/27/1966,938,938.875,936.875,936.875,24754,109745
09/28/1966,936.625,936.625,935.25,935.25,20628,108693
09/29/1966,935,936,934,935.625,22620,107039
09/30/1966,935.625,936.875,935.625,936.75,31681,103095
10/03/1966,936.75,937,935,935,13360,102645
10/04/1966,934.625,934.625,932.75,932.875,15064,101098
10/05/1966,932.375,934.375,932.375,933.875,27606,99550
10/06/1966,933.625,934.875,933,934.125,22131,98281
10/07/1966,934.625,935.75,933.375,934.75,14032,97798
10/10/1966,935.25,935.375,934,934.25,22396,97402
10/11/1966,934.625,934.75,934,934.25,13690,98017
10/12/1966,932.625,933.625,932.625,932.625,15715,95419
10/13/1966,932.875,933.25,931.75,931.875,18908,93617
10/14/1966,932.125,933.625,932.125,933.625,25262,91193
10/17/1966,934,934.625,933.875,933.875,12862,89882
10/18/1966,934,934,933,933.125,13885,88750
10/19/1966,933.75,933.875,932.625,933.125,19286,86465
10/20/1966,932.75,934.625,932.375,934.125,12631,86940
10/21/1966,934.25,935.625,934.125,934.625,20773,88264
10/24/1966,933.875,934,932.625,932.75,21305,88136
10/25/1966,932.75,934,932.75,934,25597,85765
10/26/1966,935.875,937,935.625,935.625,17370,86340
10/27/1966,935.625,935.625,934.375,934.375,27130,87345
10/28/1966,934.25,934.375,933.75,934.375,19855,85865
10/31/1966,934,936.875,934,936.125,18060,86415
11/01/1966,936.625,937.25,935.625,935.625,20985,84800
11/02/1966,936,937.875,936,937.75,16575,84220
11/03/1966,938.25,939.875,937.75,939,25230,81915
11/04/1966,938.875,939.25,938,938.125,24010,79850
11/07/1966,938.125,938.625,937,938,21800,79910
11/09/1966,937.375,937.875,937,937.125,23915,77335
11/10/1966,937.125,938,937,938,21240,79060
11/11/1966,937,940,937,939.75,24000,77850
11/14/1966,939,941.125,939,940,26880,76195
11/15/1966,939.75,939.75,938.625,938.75,25895,75145
11/16/1966,938,938,935.75,936,20175,74065
11/17/1966,935.75,937,935.125,936.875,37020,71535
11/18/1966,936.625,937,936,936,24325,70760
11/21/1966,935.625,937.625,935,937,18190,70805
11/22/1966,936.625,937.625,936.125,936.625,17780,68855
11/23/1966,937.125,938,936.375,937.625,18175,147655
11/25/1966,938,938.875,936.875,937,18615,145390
11/28/1966,937,937.875,936.625,937.625,13950,146625
11/29/1966,938.25,939.125,938,938.875,16585,149110
11/30/1966,938.625,939,938,938.125,22360,150685
12/01/1966,938.625,941,938.25,941,16395,149370
12/02/1966,941,942.125,940.625,940.75,29280,147735
12/05/1966,940.625,941.75,940.625,941.625,28810,146050
12/06/1966,941.875,942.125,940,940,19535,143435
12/07/1966,939.625,940.375,939.375,940.125,28190,144115
12/08/1966,940.625,941,939.25,940.625,19995,144130
12/09/1966,940.75,941,939.25,940.25,21285,144375
12/12/1966,938.625,939.875,938.625,939.875,16990,143035
12/13/1966,940,940.375,939,939.125,23785,144310
12/14/1966,938.875,938.875,936.25,936.75,15195,143060
12/15/1966,936.25,937.25,935.875,936.875,36350,142375
12/16/1966,937,938.125,937,938.125,21805,143010
12/19/1966,938,938.125,936.25,936.75,17635,141425
12/20/1966,936.625,937.625,936.25,937.375,20350,140210
12/21/1966,937,937.25,935,935.125,21175,141925
12/22/1966,935,935,934,934.375,33005,139300
12/23/1966,934.875,935.25,934.25,934.875,27170,137510
12/27/1966,934.625,935.25,934.125,935,10540,135860
12/28/1966,935,936,935,935.875,10790,135175
12/29/1966,936,936,934.625,934.625,13815,134325
12/30/1966,934.375,935,934,934.625,13230,134185
01/03/1967,934.25,934.875,934,934.25,17420,131450
01/04/1967,934,934,933.375,933.75,17955,128465
01/05/1967,933.875,934.25,933.875,934,20420,122060
01/06/1967,934,935.75,934,935.25,13530,121295
01/09/1967,935.75,935.875,935,935.75,19630,117880
01/10/1967,935.875,936.125,935.375,935.375,10475,118665
01/11/1967,936.25,936.625,935.75,936.25,13570,118380
01/12/1967,936.125,936.125,934.875,934.875,17395,118815
01/13/1967,934.625,934.75,934,934.25,20115,118185
01/16/1967,933.875,934.125,931.75,932,13680,116495
01/17/1967,931.625,932.75,931.25,932,26300,112760
01/18/1967,932.375,933.125,932,932,22375,108090
01/19/1967,932,932.375,931.375,932.375,15110,105805
01/20/1967,932.125,932.875,932,932.25,15070,102635
01/23/1967,932.25,932.25,931.25,932,7540,101630
01/24/1967,931.875,932.625,931.875,932.625,15110,99335
01/25/1967,933.875,935,933.875,934.625,12225,97815
01/26/1967,934.625,935,933.625,934.875,21290,96220
01/30/1967,935.25,935.375,934.625,934.75,12110,95780
01/31/1967,934,934.125,932,932,12265,94850
02/01/1967,932,933.75,931.875,933.625,16640,90715
02/02/1967,933.125,933.875,932.75,933.125,21245,85285
02/03/1967,932.875,933,932,932.75,12545,84680
02/06/1967,932.625,932.75,932,932.125,14945,80320
02/07/1967,931.875,932.25,931,931.375,8890,79190
02/08/1967,931.375,931.875,929,929,18090,76705
02/09/1967,929.125,930.25,929,930,28680,72550
02/10/1967,930,930.25,929,929.75,19960,68930
02/13/1967,929.375,929.875,928,928,15880,65610
02/14/1967,927.875,928.625,927,927.25,17865,63730
02/15/1967,927.25,928.25,927,927.125,17415,60130
02/16/1967,927.625,929.625,927.625,929.125,11815,58560
02/17/1967,929.625,930,929.25,929.25,14640,55080
02/20/1967,929.625,930.625,929.625,930.25,6880,53765
02/21/1967,930.625,931,930,931,12035,52075
02/23/1967,931.5,932.5,931,931,16610,126560
02/24/1967,930.75,932.375,930.625,932,23860,126155
02/27/1967,932.75,932.75,931,931.5,17420,127790
02/28/1967,931.375,933,930.875,932.5,17445,129705
03/01/1967,932.375,933.5,931.375,933.5,27120,127770
03/02/1967,933.375,934,932.375,932.375,26950,128810
03/03/1967,932,932.875,931.75,932.5,17490,127030
03/06/1967,932,933.875,932,932.5,13180,128050
03/07/1967,931.75,932.375,931.5,932,17940,125855
03/08/1967,931.5,931.625,931,931.5,17985,125725
03/09/1967,931.375,931.375,930.625,931.375,14195,125045
03/10/1967,931.5,931.875,931.375,931.5,20115,125175
03/13/1967,931.75,932.625,931.5,932,12235,123995
03/14/1967,932.375,933,931.875,932,11295,122715
03/15/1967,932,932.75,931.625,931.875,12480,124170
03/16/1967,932.375,932.5,930.875,931.5,10950,122695
03/17/1967,931.375,931.5,930.375,930.5,16425,120795
03/20/1967,930.375,930.375,929.5,929.875,13890,119290
03/21/1967,930.75,932,930.75,932,13830,117680
03/22/1967,932.375,932.375,930,930.375,14585,115150
03/23/1967,929.875,930.625,929.75,930.375,15590,110335
03/27/1967,930.375,931.625,930,931.5,12000,108485
03/28/1967,931.5,931.75,930.375,930.5,7765,108925
03/29/1967,930,930,929,929.375,7800,106805
03/30/1967,929.5,930,929.375,929.75,15655,103825
03/31/1967,929.5,930.75,929.5,930.625,7720,102905
04/03/1967,930,931.5,929.75,931.375,6660,102630
04/04/1967,931.75,932,931,931.625,9760,100600
04/05/1967,931.75,932,930.75,931.5,8635,96900
04/06/1967,931.5,931.875,930.875,931.875,8665,95470
04/07/1967,931.5,932,931,931.625,7370,93905
04/10/1967,931.75,932.75,931.625,932.75,6905,92870
04/11/1967,930.5,930.5,928.75,929,10110,91705
04/12/1967,928.375,928.75,926.625,926.625,26285,86025
04/13/1967,926.5,927.375,926.375,927,22155,80735
04/14/1967,926.75,926.75,925.75,925.875,13410,78460
04/17/1967,924.75,925,923,923.5,11965,74230
04/18/1967,923.75,924,923.375,923.75,19215,68360
04/19/1967,924,924,923.5,924,11305,66120
04/20/1967,924,924.75,923.875,924.625,10600,63160
04/21/1967,924.75,924.75,922.625,922.875,7855,61885
04/24/1967,922.5,922.875,921.75,922.875,28185,139175
04/25/1967,920.25,920.5,917.875,917.875,23000,139400
04/26/1967,917.5,918.5,916.875,918.5,44860,136255
04/27/1967,918.625,918.75,917.5,917.625,37680,133455
04/28/1967,917.5,918.75,917,918.5,28325,134565
05/01/1967,918.625,920.5,918.5,920.5,34040,134455
05/02/1967,920.625,920.625,919.375,920,31265,132215
05/03/1967,919.5,921.5,919.5,920.875,27990,134220
05/04/1967,921.25,921.5,920.5,921.25,31040,133515
05/05/1967,921,921.25,919.875,920.625,14615,135100
05/08/1967,920.5,921,919.875,920.75,17425,136175
05/09/1967,920.75,920.875,920,920.25,13875,136435
05/10/1967,920,920.5,919.25,919.375,14185,137335
05/11/1967,919.375,921,919.25,920.375,18315,136335
05/12/1967,920.375,921,920.375,920.625,20330,134985
05/15/1967,920.875,921,919.25,919.625,12060,133975
05/16/1967,919.625,919.625,918.5,918.875,19945,132875
05/17/1967,918.5,918.5,917.5,917.5,21140,130805
05/18/1967,917.25,917.875,916.875,917.875,23305,129355
05/19/1967,918.25,919.375,917.5,919,21655,127980
05/22/1967,919.25,919.25,918,918.625,20960,127850
05/23/1967,919,921.375,919,921.25,10570,126940
05/24/1967,921.375,921.375,918.875,920.625,27385,124495
05/25/1967,920.25,920.375,919.5,919.875,21335,123920
05/26/1967,920.25,921.75,919.75,921,12055,123995
05/29/1967,920.5,920.5,919.25,919.625,19860,122175
05/31/1967,920.25,921,919.875,920.75,11210,121030
06/01/1967,921.25,921.25,919.75,920,12595,121180
06/02/1967,919.625,920.5,919.5,920,18850,121075
06/05/1967,924.25,926.625,922.625,922.75,12770,121165
06/06/1967,922.375,922.5,920.875,921.375,25410,117200
06/07/1967,919.625,920.25,919.5,919.5,16180,115535
06/08/1967,919.625,920,919.375,919.625,16430,113230
06/09/1967,918.75,919,917.875,918.25,10720,112495
06/12/1967,917.25,917.75,916.75,917.5,17595,111180
06/13/1967,917.5,918.375,917.5,917.625,17690,107850
06/14/1967,917.625,918,917.25,917.375,16975,106040
06/15/1967,916.875,917.375,916.375,916.625,19425,101405
06/16/1967,916.875,918.375,916.75,917.625,22575,95745
06/19/1967,917.25,917.375,915.75,915.875,15775,95430
06/20/1967,915.5,916.875,915.5,916.5,17480,92345
06/21/1967,917,917.625,916.875,917.25,11650,89610
06/22/1967,916.625,917.625,916.25,917.5,13970,87250
06/23/1967,917.125,917.5,916.375,917.375,4580,39360
06/26/1967,917.5,917.5,916.5,916.75,4425,39935
06/27/1967,916.25,916.625,916.125,916.125,2835,40720
06/28/1967,916.5,916.75,915.875,916.125,5330,42535
06/29/1967,915.625,915.875,914.875,915.25,8810,45500
06/30/1967,914.875,915.5,914.5,915.125,11165,49655
07/03/1967,914.625,914.75,914.375,914.375,6985,52075
07/05/1967,914.125,914.75,914.125,914.625,6850,53060
07/06/1967,914.875,915.25,914.25,915.125,9035,55580
07/07/1967,916.5,916.5,914.75,914.875,6415,55970
07/10/1967,914.75,914.75,913.125,913.125,8850,56095
07/11/1967,912.75,912.75,911.875,912.5,9395,56615
07/12/1967,909.5,910.5,909.375,909.875,12965,57000
07/13/1967,909.875,910.375,909.625,909.625,18860,57800
07/14/1967,909.5,910.25,909.5,909.5,8140,56445
07/17/1967,909.5,910.625,909.375,910.5,9350,57005
07/18/1967,910.75,911.625,910.375,910.5,8645,55315
07/19/1967,909.5,910.375,909.5,909.625,14530,55360
07/20/1967,909.625,909.875,909.125,909.75,15570,55690
07/21/1967,910.125,910.125,908.875,909.375,15180,59420
07/24/1967,908.75,908.75,907.75,907.75,9450,58765
07/25/1967,908.125,909.125,907.875,909.125,14255,58145
07/26/1967,909.75,910.75,909.625,910.125,15125,53445
07/27/1967,910.125,910.375,908.5,908.75,19110,53215
07/28/1967,908.5,908.5,907.625,908.5,12625,52100
07/31/1967,907.75,908.125,907.5,907.75,10180,50910
08/01/1967,907.5,907.5,905.75,905.875,10405,52060
08/02/1967,905.5,906.25,905.125,905.5,11135,50150
08/03/1967,906.125,907.5,905.875,906.25,12000,49200
08/04/1967,906.375,907.75,905.75,906.25,8420,47605
08/07/1967,905.625,906.375,905.25,905.75,10740,45455
08/08/1967,905.5,905.75,904.5,904.75,8675,45710
08/09/1967,904.5,904.5,903.5,903.75,10880,44580
08/10/1967,903.5,904.125,903.375,903.5,11480,42790
08/11/1967,903.5,904.125,903.125,903.75,8500,41340
08/14/1967,903.75,903.875,902.75,902.875,7370,40535
08/15/1967,902.5,903.125,902.5,902.75,9230,38765
08/16/1967,903.375,904.5,903.375,904.375,9770,37625
08/17/1967,904.625,904.875,904.125,904.75,6250,37780
08/18/1967,905.375,905.5,904.5,905.5,6390,37675
08/21/1967,905.25,905.5,904.75,904.875,8315,36955
08/22/1967,904.75,904.875,904.375,904.5,6310,36785
08/23/1967,904.5,904.75,904.125,904.5,8755,78290
08/24/1967,904.375,904.5,903.875,904.25,10005,78205
08/25/1967,904.125,904.375,903.75,904.125,10570,79520
08/28/1967,904.25,904.25,903.375,903.5,8490,80125
08/29/1967,903.5,903.625,903.25,903.5,13230,80195
08/30/1967,903.625,904.5,903.625,903.75,10155,78995
08/31/1967,903.875,904.625,903.5,903.875,11200,76490
09/01/1967,903.5,903.625,903.375,903.375,10180,75245
09/05/1967,903.125,903.875,902.625,903.625,8255,74645
09/06/1967,903.5,903.5,902.875,903.375,18205,78420
09/07/1967,903.125,903.125,902.5,902.75,9140,78275
09/08/1967,902.625,903.25,902.5,902.625,9640,78285
09/11/1967,902.5,902.75,902.375,902.625,13150,79305
09/12/1967,902.125,902.5,901.875,901.875,14215,81505
09/13/1967,902.125,902.625,902.125,902.375,13145,81975
09/14/1967,902.5,902.5,902.25,902.375,12755,82765
09/15/1967,902.25,902.375,901.875,902.125,8295,81875
09/18/1967,901.75,902.125,901.5,901.875,10610,81840
09/19/1967,902.5,902.5,901.875,902.125,15250,82825
09/20/1967,901.875,901.875,900.75,901.125,13725,81255
09/21/1967,900.75,901.125,900.5,900.625,22270,82325
09/22/1967,900.75,900.75,900.5,900.5,10685,81015
09/25/1967,900.5,900.5,899.5,899.625,11795,83260
09/26/1967,899.75,900.375,899.625,900.375,13640,83095
09/27/1967,900.375,900.5,899.875,900.5,14955,83360
09/28/1967,900.5,900.5,899.75,900.125,12280,84485
09/29/1967,899.875,899.875,899.5,899.5,10290,84520
10/02/1967,899.25,899.25,898.625,898.75,8685,84135
10/03/1967,898.5,899.5,898.5,899.5,10885,83425
10/04/1967,899.5,900.5,899.25,900.125,10625,85405
10/05/1967,900.125,900.625,899.875,900.5,13305,87030
10/06/1967,900.75,901.25,900.5,901.125,8950,87105
10/09/1967,900.875,900.875,899.625,899.875,13410,88455
10/10/1967,899.625,900.25,899.5,900.125,8445,88175
10/11/1967,899.25,899.75,899.125,899.5,6070,87860
10/12/1967,899.5,900.5,899.5,899.75,12715,88795
10/13/1967,899.625,900.625,899.5,900.5,11735,89265
10/16/1967,900.625,901.25,900.625,901.125,8770,88110
10/17/1967,901.375,901.5,900.5,900.5,8160,88105
10/18/1967,900.375,900.5,899.75,900.25,10260,87520
10/19/1967,899.875,900.125,899.5,899.625,9170,88015
10/20/1967,899.5,899.5,899.125,899.25,9235,87880
10/23/1967,898.875,899.375,898.625,899.125,11850,88330
10/24/1967,899.375,900.5,899.375,900.125,11840,86765
10/25/1967,900.375,900.375,899.625,900.375,14775,85520
10/26/1967,900.5,901.25,900.5,900.75,9575,85985
10/27/1967,900.375,900.5,899.375,899.5,18435,85055
10/30/1967,899.5,899.625,899.125,899.25,17835,87330
10/31/1967,899.5,900.5,899.5,900.375,10070,87815
11/01/1967,900.5,900.875,899.625,900.25,14005,86525
11/02/1967,900.5,901.125,900.5,900.5,19135,87395
11/03/1967,901.125,901.5,900.5,900.5,20925,86905
11/06/1967,899.5,899.5,898.375,898.5,23060,87135
11/07/1967,898.125,898.375,897.875,898.25,25545,84325
11/08/1967,898.125,898.375,897.625,898.125,17930,82760
11/09/1967,898.5,899.125,898.375,898.5,15410,81335
11/10/1967,898.5,898.625,898.25,898.5,12875,80495
11/13/1967,898.25,899.375,898.25,898.75,11585,79855
11/14/1967,898.75,899.125,898.25,898.25,12080,78060
11/15/1967,898.125,898.375,897.75,898.25,11140,75495
11/16/1967,898.125,898.625,898.125,898.5,12810,68785
11/17/1967,898.5,898.75,898.375,898.5,9565,71665
11/20/1967,898.125,898.875,898.125,898.375,12190,69770
11/21/1967,898.5,898.875,898.25,898.5,12430,68885
11/22/1967,899.125,899.75,898.75,899.625,12055,66885
11/24/1967,900.5,901.5,900.5,901.25,11830,74220
11/27/1967,900.5,900.5,899.25,899.25,24020,75255
11/28/1967,899.375,900.375,899.375,900,18435,78155
11/29/1967,900.5,901,900.375,900.875,10675,80665
11/30/1967,901,901.25,900.5,900.5,11905,81790
12/01/1967,900.875,901.125,900.5,901,17965,86855
12/04/1967,900.875,901.125,900.375,900.375,10055,88055
12/05/1967,900.5,901.125,900.375,901,9810,89365
12/06/1967,901.375,902.25,901.375,902.25,11450,91010
12/07/1967,902.125,902.5,901.875,901.875,18115,92610
12/08/1967,902,902.875,902,902.5,20925,95670
12/11/1967,903,904.375,903,904.25,19210,98720
12/12/1967,904.5,904.5,903.5,903.5,24460,99815
12/13/1967,903.5,903.5,902.375,902.5,23510,103805
12/14/1967,902.125,902.375,901.875,902.25,19495,107640
12/15/1967,901.875,903.25,901.5,903,20160,108165
12/18/1967,902.875,903.5,902.375,902.5,26120,107735
12/19/1967,902.375,903.125,902.125,903.125,20135,108550
12/20/1967,901.875,901.875,901.375,901.375,20875,107117
12/21/1967,901.5,902.125,901.5,902,19475,108515
12/22/1967,901.875,902.25,901.875,902,12830,108000
12/26/1967,902,902,901.5,901.5,8020,107950
12/27/1967,901.375,901.5,901.25,901.25,6735,107765
12/28/1967,901.375,902,901.25,901.875,8365,107015
12/29/1967,901.875,902,901.125,901.125,9050,108575
01/02/1968,901.25,901.375,900.5,900.5,9435,108840
01/03/1968,900.5,901,900.375,901,15855,106720
01/04/1968,901,901.5,901,901.5,9930,105940
01/05/1968,901.375,901.5,901,901,9515,105540
01/08/1968,901,902,901,901.375,7470,105215
01/09/1968,901.5,901.5,901,901.125,9150,104135
01/10/1968,901.125,901.25,901,901.125,8150,102925
01/11/1968,901.5,902,901.125,902,9300,101540
01/12/1968,902,902.375,902,902.125,11405,102305
01/15/1968,902.375,903,902.25,902.5,10670,100445
01/16/1968,902.5,903,902.25,902.5,11395,96335
01/17/1968,902.5,903,902.5,902.5,15410,91860
01/18/1968,902.375,902.5,902.125,902.25,13630,88200
01/19/1968,902.25,902.25,901.5,901.5,9620,85900
01/22/1968,901.25,901.875,901.125,901.5,14345,84610
01/23/1968,901.5,902.375,901.5,902.25,9760,82890
01/24/1968,902.375,902.5,902.125,902.375,9895,82580
01/25/1968,902.125,903.25,901.875,902.25,7025,80660
01/26/1968,902.5,903.125,902.375,902.375,22455,75370
01/29/1968,902,902.375,901.5,902,15675,74765
01/30/1968,901.875,901.875,901.125,901.125,10550,72625
01/31/1968,901.125,901.5,901,901.5,12975,72185
02/01/1968,901.5,902.25,901.5,902.125,7195,71505
02/02/1968,902.125,902.5,901.5,902,8740,68165
02/05/1968,901.5,902,901.25,901.5,7685,69120
02/06/1968,901.875,901.875,901.25,901.375,11440,66770
02/07/1968,901.5,901.875,901.375,901.5,8015,65650
02/08/1968,901.875,902.375,901.5,902.25,5700,65030
02/09/1968,902.125,902.25,901,901,9680,62745
02/13/1968,901.875,901.875,901.5,901.875,8885,63765
02/14/1968,902,902.375,901.875,902,9495,62615
02/15/1968,902,902.25,901.5,902.125,9390,60750
02/16/1968,902,902.125,901.875,902,7140,61645
02/19/1968,901.5,901.875,901.5,901.5,6550,60630
02/20/1968,901.5,901.5,901.25,901.5,7125,59410
02/21/1968,901.375,901.5,901,901,8880,57495
02/23/1968,900.75,901,900.375,900.375,8175,91815
02/26/1968,900.5,901,900.125,901,12620,93705
02/27/1968,900.875,901,900.5,900.75,12060,94420
02/28/1968,900.75,900.875,900.125,900.125,10830,94135
02/29/1968,900.125,900.375,900,900.25,10610,96140
03/01/1968,900.375,901.25,900.25,901.25,14720,98110
03/04/1968,901.125,901.25,901,901,15030,98135
03/05/1968,901,901.25,900.875,901,7480,98330
03/06/1968,901.125,901.375,900.875,901,7970,99640
03/07/1968,900.875,900.875,900,900,9040,100425
03/08/1968,900.125,901,900.125,900.875,13480,100295
03/11/1968,900.5,900.75,900.125,900.25,12265,100330
03/12/1968,900.5,901,900.375,900.75,7050,100520
03/13/1968,901,901.5,901,901.25,6590,98865
03/14/1968,901.875,902.25,901.5,901.75,12105,97190
03/15/1968,901.875,902,900.75,901,17820,96165
03/18/1968,900.375,900.75,900,900.25,15805,94350
03/19/1968,900.25,900.875,900,900.5,10740,94335
03/20/1968,901,901.125,900.5,900.875,9895,92830
03/21/1968,901,901.375,901,901.25,10770,94280
03/22/1968,901,901.125,901,901.125,6915,93220
03/25/1968,900.875,900.875,900,900,6325,92225
03/26/1968,899.875,899.875,899.25,899.5,12785,89955
03/27/1968,899.875,900,899.25,900,13455,86235
03/28/1968,900,900,899.875,900,7150,85155
03/29/1968,900,900.125,899.75,899.75,6230,84605
04/01/1968,899.375,899.5,898.875,899,4460,84315
04/02/1968,898.875,899,898.375,898.5,8775,82390
04/03/1968,898.5,899,898.125,898.125,10800,82115
04/04/1968,898,898.375,896.5,897,9540,79830
04/05/1968,897,897.125,896,896.375,23005,73545
04/08/1968,896.125,896.375,896,896,13410,70275
04/10/1968,896,896.125,895.5,896,7270,68260
04/11/1968,895.375,895.5,894.125,894.25,10665,65345
04/15/1968,894.125,894.375,892.5,893,16660,58980
04/16/1968,892.75,894,892.5,894,18205,54845
04/17/1968,894,895,894,894.875,12485,51500
04/18/1968,895,895.375,894.75,895,11615,47035
04/19/1968,894.75,895.75,894.5,895.125,9785,47160
04/22/1968,895,895.375,894.375,894.5,6450,44860
04/23/1968,894.125,894.5,893.875,894.5,11565,114045
04/24/1968,894.25,894.375,893.75,894.375,13625,115965
04/25/1968,893.125,893.375,892.875,893.125,11925,116855
04/26/1968,893.125,893.25,892.75,893.125,24340,118050
04/29/1968,892.75,892.75,891.5,891.625,10535,116620
04/30/1968,891.75,892.5,891.5,891.5,20715,115945
05/01/1968,891.5,892.125,891.125,891.875,23155,115510
05/02/1968,892.125,892.5,891.75,892.375,15510,114910
05/03/1968,892.5,893.25,892.5,893.25,16415,113450
05/06/1968,893.125,893.5,892.375,892.5,19840,113615
05/07/1968,892.5,892.875,892.125,892.625,13180,114065
05/08/1968,892.75,893.75,892.75,893.75,15475,114265
05/09/1968,893.625,893.75,893.25,893.625,14760,113560
05/10/1968,893.125,893.5,892.875,893.375,15065,114540
05/13/1968,893.375,893.5,892.75,892.875,10830,115550
05/14/1968,892.625,893.125,892.5,892.75,8205,116785
05/15/1968,892.625,892.75,892.125,892.125,12355,116305
05/16/1968,891.75,892.25,891.75,892.125,13135,115460
05/17/1968,892.375,892.5,891.375,891.5,7100,115865
05/20/1968,891.25,891.25,890.5,890.5,14185,113790
05/21/1968,890.5,890.875,890.375,890.5,14365,111730
05/22/1968,890.5,891.5,890.5,891.5,11905,110405
05/23/1968,891.375,891.5,890.75,891.25,12010,109840
05/24/1968,891.25,891.25,890.75,890.875,7955,109345
05/27/1968,890.875,891.625,890.875,891.125,6485,109565
05/28/1968,891.125,891.25,890.5,890.625,9035,108135
05/29/1968,890.75,891.25,890.75,890.875,9455,107175
05/31/1968,891.125,891.5,891.125,891.5,7450,106025
06/03/1968,891.125,891.125,890.5,890.5,8470,105070
06/04/1968,890.5,890.5,889.875,890.25,12210,102015
06/05/1968,889.875,890.375,889.5,889.75,15450,98115
06/06/1968,889.875,890.625,889.75,890.5,10135,96490
06/07/1968,890.5,890.5,889.875,890.125,13350,92735
06/10/1968,889.875,890.5,889.75,890.125,7870,90680
06/11/1968,889.75,890.375,889.75,890.125,12455,87230
06/12/1968,890.125,890.625,889.875,890.375,7905,85670
06/13/1968,890.375,890.5,889.875,890.25,10300,83615
06/14/1968,890.25,890.25,889.875,889.875,6920,81595
06/17/1968,889.75,889.875,889.125,889.25,7295,79650
06/18/1968,889.375,889.375,888.75,888.75,12920,76755
06/19/1968,888.75,888.75,888.25,888.375,13735,73765
06/20/1968,888.25,888.5,887.75,887.75,16045,68810
06/21/1968,887.625,887.75,887.5,887.5,14355,62325
06/24/1968,887,887.125,886.625,886.75,5600,48155
06/25/1968,886,886.5,885.5,886,5605,48605
06/26/1968,886,886.5,885.625,886,10685,46970
06/27/1968,885.875,886.5,885.875,886.5,9870,47315
06/28/1968,886.125,886.625,886,886,10435,48815
07/01/1968,886.5,886.5,885.5,885.75,7375,49020
07/02/1968,885.75,885.75,885,885,6365,48950
07/03/1968,884.875,885,884.5,884.5,5230,48055
07/05/1968,884.5,885.125,884.5,885,5440,47890
07/08/1968,884.75,885,883.875,883.875,5210,48045
07/09/1968,883.625,884.5,883.625,884,7455,48315
07/10/1968,884.125,884.625,884.125,884.5,8815,48430
07/11/1968,883.625,883.875,883.125,883.5,8690,49590
07/12/1968,883,884.5,883,884,8895,49585
07/15/1968,884.75,885.5,884.625,884.75,6180,49670
07/16/1968,884.5,884.75,884,884,6930,50550
07/17/1968,883.875,883.875,883.625,883.75,6110,50380
07/18/1968,883.125,883.5,882.625,882.75,3495,49970
07/19/1968,882.625,883.625,882.625,883.5,8435,50685
07/22/1968,883,883.125,882.625,882.75,7510,51215
07/23/1968,882.625,882.75,882,882.625,9675,52770
07/24/1968,882.5,883.5,882.5,882.5,9095,52305
07/25/1968,882.125,882.5,881.75,882,7475,51950
07/26/1968,881.625,882.5,881.5,881.625,12375,48095
07/29/1968,881,881,879.625,880.125,8975,47410
07/30/1968,879.625,880,878.875,878.875,13045,43650
07/31/1968,878.625,879.125,878.5,879,10805,44360
08/01/1968,878,879.5,878,879,8165,44375
08/02/1968,878.875,879.125,878.125,878.625,9985,42640
08/05/1968,878,878,877.5,877.75,8550,40045
08/06/1968,877,877.625,876.875,877.5,6275,39395
08/07/1968,877.125,877.75,877,877.5,6005,38390
08/08/1968,877,878,877,878,5470,37155
08/09/1968,877.75,878.125,877.75,877.75,4410,36895
08/12/1968,877.5,878,876.625,876.75,6040,37965
08/13/1968,876.75,878,876.75,878,7500,37665
08/14/1968,877.75,878.5,877.625,877.875,5435,37300
08/15/1968,877.875,878,877.5,878,6045,35345
08/16/1968,877.75,878.125,877.75,878,2645,35355
08/19/1968,877.75,879,877.625,878.75,3665,33875
08/20/1968,879,879.5,878.5,878.75,3750,34120
08/21/1968,879,879,878,879,3950,34025
08/22/1968,878.75,879,878,878.125,5100,33790
08/23/1968,878.25,878.25,877.5,877.5,9835,76040
08/26/1968,877.5,878,877.25,877.375,9315,75615
08/27/1968,877.375,878.125,877.25,878,9275,76180
08/28/1968,878,878.5,878,878.25,8760,74775
08/29/1968,878.125,878.125,877.375,877.5,9825,74360
08/30/1968,877.5,878,877.125,877.375,8735,75155
09/03/1968,877.125,877.375,877,877,9940,76165
09/04/1968,877,877.125,876.5,877,8800,76900
09/05/1968,877,877.125,876.375,876.5,13125,76085
09/06/1968,876.5,877,876.375,876.5,11855,76485
09/09/1968,876.5,877.125,876.5,876.875,8710,78100
09/10/1968,877,877,876.5,876.5,7150,77810
09/11/1968,876.25,876.375,876,876.375,8120,78215
09/12/1968,876.375,877,876.25,876.875,10145,78290
09/13/1968,876.875,877,876.5,877,6845,77535
09/16/1968,876.875,877.25,876.875,877,6630,77155
09/17/1968,877,877,876.5,876.5,9665,76035
09/18/1968,876.875,877,876.25,876.25,10020,76200
09/19/1968,876.5,876.5,876.125,876.5,10970,75570
09/20/1968,876.5,876.875,876.25,876.5,12850,73015
09/23/1968,876.5,877.25,876.5,877.125,7075,73240
09/24/1968,877.125,877.5,877,877.25,6640,72595
09/25/1968,877,877,876.5,876.5,5335,71840
09/26/1968,876.375,876.5,876.25,876.375,4780,71675
09/27/1968,876.25,876.25,876,876,6580,70955
09/30/1968,875.875,875.875,875,875.25,5795,70400
10/01/1968,875.25,875.5,875,875.25,10800,70630
10/02/1968,875.5,876,875.25,875.5,8370,71040
10/03/1968,875.5,876,875.25,876,7010,70610
10/04/1968,875.5,875.875,875.375,875.5,5810,70155
10/07/1968,875.5,876.25,875.5,875.875,6090,70745
10/08/1968,875.875,876.25,875.875,876.125,6865,70460
10/09/1968,876.875,878.5,876.875,878.375,4115,69985
10/10/1968,878,878,877.125,877.25,16750,67335
10/11/1968,877.5,877.875,877.125,877.5,10125,69145
10/14/1968,877.5,880,877.25,879.125,7730,69805
10/15/1968,879,879.5,878.5,879.5,18935,69815
10/16/1968,879.875,881.5,879.875,881,12725,69050
10/17/1968,881.375,881.5,880.375,880.875,21105,68180
10/18/1968,880.25,880.375,879.875,880.375,16470,70275
10/21/1968,879.875,880.25,879.5,880,17240,72105
10/22/1968,880,880.5,879.5,880.375,12410,73160
10/23/1968,880.5,883.25,880.5,883.125,10220,73280
10/24/1968,883.25,885.125,883,883.125,30175,70895
10/25/1968,883,884.25,882.875,882.875,50450,79080
10/28/1968,882.5,883.875,882.5,883.125,26385,79065
10/29/1968,883.25,886.875,883.25,886.375,15260,78335
10/30/1968,886.5,888.25,886,886,37780,74675
10/31/1968,885.875,885.875,884,884.375,47670,75130
11/01/1968,884.875,884.875,883.875,884.5,32400,75560
11/04/1968,885.25,887.5,885.25,886,21500,76975
11/06/1968,887,888.25,886.875,887.5,31090,74390
11/07/1968,888,889.875,888,889.5,33295,70190
11/08/1968,888.875,890,888.125,888.5,35410,68190
11/11/1968,889.375,890,888.5,889,34305,69275
11/12/1968,888.5,888.5,888,888.25,17480,70230
11/13/1968,890.5,891.5,890.25,891.5,18010,69130
11/14/1968,891.5,892,890.25,890.25,33420,71275
11/15/1968,890.5,891.375,890.25,891.25,31345,67560
11/18/1968,892,892.875,891.375,892.5,19765,69245
11/19/1968,892,892.375,891.5,891.5,21325,64730
11/20/1968,891.25,891.25,889.5,889.5,16225,62830
11/21/1968,889.125,890.125,889,889.5,24500,61850
11/22/1968,889,889.5,888.5,889.125,20685,60660
11/25/1968,889.625,889.625,888.75,889,13070,92455
11/26/1968,888.75,889.625,888.625,889.125,13460,94505
11/27/1968,889.625,889.875,889.25,889.5,13610,96795
11/29/1968,890,890.75,889.875,890,14825,97585
12/02/1968,890.375,890.625,887.25,888,26445,100185
12/03/1968,887.625,888,887,887.375,24010,101180
12/04/1968,887.375,888.375,887.375,887.875,13985,101500
12/05/1968,887.75,888,886.75,887,16335,101815
12/06/1968,886.75,888.375,886.375,888.375,20270,102375
12/09/1968,888.125,888.125,887,887.25,22500,104465
12/10/1968,887,887.875,886.875,887.5,13605,105665
12/11/1968,887,887.75,886.75,887.75,14165,105430
12/12/1968,887.625,888.75,887.125,888.625,16205,108560
12/13/1968,888.75,888.875,888.25,888.625,16090,107680
12/16/1968,888.875,889.125,888.25,888.375,15570,107180
12/17/1968,889,889,887.75,888.125,17535,109360
12/18/1968,887.75,888,887.25,887.875,13410,109305
12/19/1968,887.875,888.5,887.75,888.25,15990,109580
12/20/1968,888.125,888.5,887.625,887.625,11960,108795
12/23/1968,887.5,887.5,886.875,887,20190,88605
12/24/1968,886.875,887.5,886.875,887.375,5130,88270
12/26/1968,887.375,888.25,887.375,887.875,5765,88045
12/27/1968,887.5,887.875,887.125,887.5,7200,88755
12/30/1968,887.625,888.5,887.375,888.25,7410,90040
12/31/1968,888.375,888.375,887.875,887.875,15805,105845
01/02/1969,888.125,888.625,887.375,887.375,11940,104655
01/03/1969,887.625,887.875,887.25,887.875,6890,102825
01/06/1969,887.875,888.5,887.75,888.125,10090,101175
01/07/1969,888,888.25,887.625,888.125,10080,101730
01/08/1969,887.875,888.5,887.75,888.375,9305,100775
01/09/1969,888.375,888.75,888.125,888.75,8885,100140
01/10/1969,888.625,889.375,888.5,888.625,15720,100205
01/13/1969,888.5,888.875,888.25,888.375,11975,101225
01/14/1969,888.25,888.375,887.875,888,10995,99785
01/15/1969,888.125,888.5,888,888.125,10770,98140
01/16/1969,888,888.5,887.75,888.25,10230,96900
01/17/1969,887.875,888,887.5,887.625,8770,93710
01/20/1969,887.375,887.5,887.125,887.25,10280,92030
01/21/1969,887.375,887.5,886.875,887.375,11720,89485
01/22/1969,887,887.125,886.75,887,10270,88225
01/23/1969,887,887.625,887,887.5,7050,87810
01/24/1969,887.75,887.875,887.625,887.625,5810,87185
01/27/1969,887.5,887.625,887,887,8210,86605
01/28/1969,887,887.375,886.875,887.25,8340,85340
01/29/1969,887.375,887.5,887.25,887.5,5915,84925
01/30/1969,887.5,887.625,887.25,887.5,5420,85020
01/31/1969,887.375,887.375,887,887,8255,81360
02/03/1969,887.25,887.5,887.125,887.125,6445,80275
02/04/1969,887.125,887.25,887,887,3715,79040
02/05/1969,887,887,886.375,886.75,9585,76640
02/06/1969,886.625,886.75,886.5,886.625,4465,76145
02/07/1969,886.625,887,886.5,886.875,3945,74015
02/10/1969,886.625,886.625,885.25,885.375,19205,71230
02/11/1969,885,885.375,884.875,885.375,10060,69315
02/12/1969,885.25,885.375,884.75,885.375,10330,66725
02/13/1969,885.25,886.125,885.25,886,6705,65015
02/14/1969,885.75,886,885.5,885.75,6010,64060
02/17/1969,886.25,886.5,886,886,5245,61955
02/18/1969,885.875,885.875,885.625,885.75,3920,60465
02/19/1969,885.625,885.625,885,885.5,7050,57685
02/20/1969,885.5,885.75,885.125,885.75,8745,54935
02/24/1969,885.5,885.5,884.5,884.75,9665,96270
02/25/1969,884.5,884.5,884,884,10130,96080
02/26/1969,883.75,883.75,883.25,883.75,9765,94650
02/27/1969,883.75,884.5,883.75,884.25,8365,95225
02/28/1969,884.25,884.5,884,884,12310,97775
03/03/1969,884.25,885,884,885,11080,96330
03/04/1969,885,885.75,884.75,885.5,9705,96850
03/05/1969,885.5,885.5,884.5,884.75,13280,98190
03/06/1969,884.5,884.5,884,884.5,9110,98785
03/07/1969,884.5,885,884.25,884.75,8465,97105
03/10/1969,884.75,885,884.25,884.25,8140,96430
03/11/1969,884.25,884.5,884,884.25,9645,94740
03/12/1969,884.5,884.75,884.25,884.25,8625,93050
03/13/1969,884.25,884.25,884,884,5720,93190
03/14/1969,883.5,883.75,883,883.25,15870,90410
03/17/1969,882.75,883,882.25,882.5,16930,86240
03/18/1969,882.5,883,881.75,881.75,14640,84055
03/19/1969,881.75,882.5,881.5,882.5,12385,82825
03/20/1969,882.5,882.75,882,882,11095,81595
03/21/1969,882,882.5,882,882,7630,82250
03/24/1969,881.75,883,881.75,882.75,9500,83320
03/25/1969,883,883,882.5,882.5,9070,81090
03/26/1969,882.5,883.25,882.5,882.75,9860,80000
03/27/1969,882.75,882.75,882.25,882.25,7915,78435
03/28/1969,882.25,882.5,882.25,882.5,7775,78435
04/01/1969,882.5,883,882.5,883,9220,77060
04/02/1969,883,883.25,883,883,9060,74770
04/03/1969,883.25,883.5,883.25,883.5,7980,73585
04/07/1969,883.25,883.5,883,883.25,5470,71265
04/08/1969,883.25,884,883.25,883.75,8990,70840
04/09/1969,884,884.25,883.75,884,7875,69210
04/10/1969,884.25,884.5,884,884.25,9100,67420
04/11/1969,884.5,885.25,884.25,885,8970,65480
04/14/1969,885,885.75,884.75,885.75,9650,63370
04/15/1969,886,886.25,885.75,886,12470,61185
04/16/1969,886,886.75,886,886.75,9080,59705
04/17/1969,886.75,887,886.25,886.5,9400,56740
04/18/1969,887,887.75,887,887.75,11635,54415
04/21/1969,887.5,887.75,886.75,887.25,11250,51645
04/22/1969,887.25,887.25,886.5,887,12800,48370
04/23/1969,887.25,888,887.25,887.5,12455,94865
04/24/1969,887.75,888.25,887.75,888,12110,95405
04/25/1969,889.75,891.75,889.75,891.75,43825,100090
04/28/1969,892.25,893.5,892,893,34880,101745
04/29/1969,892.25,892.5,891.25,891.5,25375,100900
04/30/1969,892,893,891.75,892.5,18190,103955
05/01/1969,892.75,893,891.75,891.75,18010,106175
05/02/1969,891.5,892,891,891.75,19350,107580
05/05/1969,891.5,894,891.5,893.75,30205,107900
05/06/1969,894.5,894.75,894,894.25,31770,109255
05/07/1969,894,894.25,893.5,894,16420,109480
05/08/1969,894.25,895.25,894,894.25,22625,112385
05/09/1969,894,894.5,893.75,894,17050,112690
05/12/1969,894.5,895.25,893.75,893.75,17010,111735
05/13/1969,894,894.5,893.25,894,21815,109785
05/14/1969,894.25,894.5,893.75,894.5,16290,109930
05/15/1969,894.75,895,894,894.5,25305,110725
05/16/1969,894.25,894.75,894.25,894.25,16035,108375
05/19/1969,894.5,896.5,894.5,896.5,32915,111050
05/20/1969,896.75,896.75,895.5,896,29840,112585
05/21/1969,896,896.75,895.75,896.25,21475,110500
05/22/1969,896.5,896.5,895,895,25335,104845
05/23/1969,894.5,894.75,893.5,894,26080,101315
05/26/1969,890.25,891.75,890.25,891,44045,95580
05/27/1969,891.5,892.75,891.5,892.75,19415,94715
05/28/1969,892.5,893.25,892.25,893,14150,94315
05/29/1969,892.75,893,892,893,20365,96100
06/02/1969,893.25,894.75,893.25,894.75,17720,95100
06/03/1969,895,895.25,894.25,894.75,20895,92865
06/04/1969,894,895.5,894,895.25,19885,92110
06/05/1969,895,895.75,894.75,895.25,20475,91550
06/06/1969,894.5,895,894,894.25,15085,87480
06/09/1969,894,895,894,894.5,12280,87275
06/10/1969,893.5,894.25,893.5,893.5,18565,85175
06/11/1969,893,893.25,892.25,892.5,27345,82480
06/12/1969,892.25,893,892,893,18455,80305
06/13/1969,893.25,893.5,892.5,893,11495,77625
06/16/1969,892.5,892.5,891.75,892,14060,76155
06/17/1969,891.5,892.25,891.25,892.25,14460,72430
06/18/1969,892.25,893.5,892.25,893.5,12185,72265
06/19/1969,893.25,893.75,893.25,893.5,8445,71080
06/20/1969,893.75,894.25,893.5,893.75,10235,68210
06/23/1969,892.875,893.75,892.5,893.625,9435,50545
06/24/1969,892.5,892.625,892,892.125,5465,50490
06/25/1969,891.75,891.875,891.25,891.75,6310,50060
06/26/1969,891.5,891.5,891.125,891.25,4405,49805
06/27/1969,891,891.25,890.25,891,6925,50040
06/30/1969,891,891.625,890.875,891.25,6785,49725
07/01/1969,891.375,891.75,891.125,891.375,7755,51150
07/02/1969,891.25,891.625,890.75,891.25,7630,53270
07/03/1969,891.125,891.625,891,891.5,6410,55255
07/07/1969,892,894.25,891.875,893.625,15360,54140
07/08/1969,894.125,894.125,893,893.375,10300,56010
07/09/1969,893.5,893.875,893.375,893.625,7930,55955
07/10/1969,893.625,893.625,892.875,892.875,6155,56115
07/11/1969,893.625,893.75,892,892.125,8220,54765
07/14/1969,891.625,893.375,891.625,892.625,5665,55125
07/15/1969,892.875,893.375,892.5,892.625,5435,54755
07/16/1969,892.375,892.625,892,892.375,6125,54720
07/17/1969,892.5,893,892,892.625,11595,56545
07/18/1969,893.125,893.75,892.75,893.25,16930,58740
07/22/1969,893.125,893.25,892,892.5,15315,61465
07/23/1969,892.125,892.125,891.125,891.5,13615,60340
07/24/1969,891.25,891.75,890.75,891.625,10660,59445
07/25/1969,889.25,889.25,884.25,887,27465,53860
07/28/1969,886.5,887.5,885.875,886.25,10670,50870
07/29/1969,885.75,887.125,885.75,886.75,11810,47285
07/30/1969,887.625,888.375,887.125,888,10630,45245
07/31/1969,888.125,888.5,887.75,888.125,12975,44795
08/01/1969,888,888,887.25,887.25,7080,44510
08/04/1969,887.125,887.375,886.75,887,7400,43735
08/05/1969,887.25,887.75,886.5,887.25,8275,43440
08/06/1969,887.75,888.25,887,887.25,9145,42275
08/07/1969,887.375,889.625,887.375,888,17665,42280
08/08/1969,888.125,889,887.625,888.375,11455,42455
08/11/1969,887.875,888.25,887,887.125,8740,43870
08/12/1969,888,888.75,887.625,888.5,5925,44265
08/13/1969,888.75,889,888,888.625,6615,41550
08/14/1969,888.625,889.875,888.5,889.5,8810,42495
08/15/1969,889.75,889.875,889,889.125,6300,42355
08/18/1969,888.75,889.25,888.375,888.75,6615,42030
08/19/1969,889,889.125,888.75,888.875,5940,42800
08/20/1969,889,889.75,888.75,888.875,9415,42020
08/21/1969,889,889.375,888.875,889.125,4220,42560
08/22/1969,889.5,889.75,889,889.5,6075,44115
08/25/1969,888.625,889,887.875,888.875,13295,84480
08/26/1969,889.125,889.125,888.5,888.625,12800,84060
08/27/1969,888.75,889.5,888.75,889.375,11065,83715
08/28/1969,889.5,890.625,889.5,890.125,16640,82935
08/29/1969,890,890.25,889.75,890.125,12660,84760
09/02/1969,890.375,890.625,889.5,889.625,15880,84255
09/03/1969,889.375,889.75,889,889.625,9935,85225
09/04/1969,889.5,890,889.125,889.75,8540,84960
09/05/1969,889.625,890.25,889.5,889.75,9785,85330
09/08/1969,889.5,889.5,889.125,889.25,8195,84200
09/09/1969,889.5,889.625,889,889.625,5850,84120
09/10/1969,889.5,890,889.25,890,9605,82760
09/11/1969,889.625,889.625,889.125,889.625,5445,83045
09/12/1969,889.625,890.25,889.125,889.875,9230,82635
09/15/1969,889.75,889.875,889.375,889.625,9455,84165
09/16/1969,889.625,889.875,889.5,889.75,6105,84645
09/17/1969,889.75,890.125,889.625,889.625,7615,85645
09/18/1969,889.5,889.625,889,889,8490,86085
09/19/1969,889,889,888.5,888.875,13660,88535
09/22/1969,888.5,888.5,888.125,888.25,7095,88220
09/23/1969,888.25,888.5,888.125,888.25,7380,87510
09/24/1969,888.25,889,888.25,889,7835,87980
09/25/1969,888.875,889,888.5,888.625,4435,87510
09/26/1969,888.5,888.5,888.25,888.375,6085,87585
09/29/1969,888.5,888.875,888.375,888.5,5660,85625
09/30/1969,888.5,888.625,888,888.125,10430,86030
10/01/1969,888,888.5,888,888.375,5280,86370
10/02/1969,888.625,889.5,888.625,889.375,9720,86270
10/03/1969,889.75,891.75,889.625,890.875,29680,84775
10/06/1969,891.625,892.25,891.25,891.75,19400,84395
10/07/1969,891.25,891.5,890.125,890.25,23745,83890
10/08/1969,890,890.75,889.875,890.625,9020,83150
10/09/1969,890.75,891.375,890.75,891.125,14585,82395
10/10/1969,891.25,891.5,890.75,890.875,12980,82080
10/13/1969,893.75,894,892.75,893.75,24555,82350
10/14/1969,892.75,893.125,892.125,892.125,19335,82915
10/15/1969,892.375,894.25,892.375,894,17595,82240
10/16/1969,893.5,894.25,892.5,892.5,15700,81900
10/17/1969,892.25,892.5,891.875,892.375,13200,82430
10/20/1969,892.625,892.75,891.5,891.5,15560,81655
10/21/1969,891.5,891.875,891.125,891.125,12165,82355
10/22/1969,891.125,891.375,890.875,891,7875,82625
10/23/1969,891.125,892.5,891,892.125,13245,83820
10/24/1969,892.5,893.5,892.375,893,15495,82135
10/27/1969,890.75,891.25,890.5,890.5,22680,82595
10/28/1969,890.5,890.75,890,890.375,14105,83120
10/29/1969,890.75,891.75,890.75,891.625,14855,82040
10/30/1969,892.125,892.125,891.375,891.375,9825,81370
10/31/1969,891.5,891.625,890.5,890.625,11030,81390
11/03/1969,890.625,891.25,890.625,890.75,7370,81115
11/04/1969,890.75,891,890.5,890.5,8800,82635
11/05/1969,890,890.125,889.5,889.5,15415,83305
11/06/1969,889.5,890.125,889.375,889.75,12265,83235
11/07/1969,889.5,889.75,889.25,889.375,12760,80935
11/10/1969,889.375,890.75,889.375,890.5,15060,79945
11/11/1969,891,891.875,891,891.625,17510,79420
11/12/1969,891.625,891.625,891,891.375,12705,78775
11/13/1969,890.75,893.5,890.75,892.75,26235,79860
11/14/1969,892.875,892.875,891.875,892,13060,79120
11/17/1969,892.5,893.375,892.125,893.125,16700,80065
11/18/1969,893.375,893.625,892.625,892.625,14115,75875
11/19/1969,892.375,892.875,892.25,892.375,8850,74285
11/20/1969,892.375,892.5,892.125,892.375,8930,71730
11/21/1969,892.5,893.5,892.5,892.75,12730,70925
11/24/1969,893.375,893.375,892.125,892.125,12475,91540
11/25/1969,892.125,892.375,891.875,892,7970,93190
11/26/1969,892,892.125,891.5,891.75,12515,93360
11/28/1969,891.625,892,891.625,891.625,7340,95205
12/01/1969,891.375,891.5,891,891,12470,98355
12/02/1969,891,891.125,890.625,890.875,10535,100545
12/03/1969,891.125,891.875,891.125,891.625,8985,101015
12/04/1969,891.875,892,891.5,891.625,7035,101190
12/05/1969,891.625,891.625,891,891.25,8460,101535
12/08/1969,891.375,891.75,890.875,891,12135,102450
12/09/1969,890.75,890.875,890.375,890.5,11740,101615
12/10/1969,890.375,890.5,889.875,890,11330,98925
12/11/1969,890.125,890.625,890,890.375,10415,98655
12/12/1969,890.5,891.125,890.375,890.625,9310,97980
12/15/1969,890.375,890.75,890.125,890.25,15210,99815
12/16/1969,890,890.5,890,890.125,8740,101590
12/17/1969,890.25,890.875,890.125,890.75,12930,101605
12/18/1969,891,891.25,890.5,890.5,10350,104260
12/19/1969,890.625,891.125,890.5,891,7650,104030
12/22/1969,889.875,890.25,889.375,889.5,21885,100370
12/23/1969,889.75,890.125,889.5,890,7195,97000
12/24/1969,889.875,890.625,889.75,890.5,6015,97145
12/29/1969,890.5,890.75,890.125,890.25,5515,95940
12/30/1969,890.125,890.375,890,890.375,7565,93605
12/31/1969,890.375,890.75,890.25,890.5,9815,91515
01/05/1970,890.125,890.25,889.625,889.75,10720,85885
01/06/1970,889.875,890.125,889.5,890,10440,88980
01/07/1970,890.375,890.625,890.125,890.5,9200,86400
01/08/1970,890.875,891.25,890.625,891.125,12110,85770
01/09/1970,890.875,890.875,890.25,890.25,8230,84015
01/12/1970,890.125,890.875,889.75,890.625,15750,82200
01/13/1970,890.875,891.25,890.125,890.25,10735,82245
01/14/1970,890.25,890.75,890.125,890.5,8540,82345
01/15/1970,890.5,890.875,890.375,890.75,6935,81115
01/16/1970,891,891.25,890.5,891,10690,80575
01/19/1970,890.875,891.75,890.875,891.5,8510,80015
01/20/1970,891.75,891.875,891.125,891.125,12430,77095
01/21/1970,891.125,891.375,890.875,891,8005,74680
01/22/1970,891,891.375,891,891.125,7815,74830
01/23/1970,891.5,891.625,890.875,891,8715,71950
01/26/1970,890.625,890.625,890,890,8325,71100
01/27/1970,889.625,889.875,889.5,889.5,8280,68780
01/28/1970,889.625,890.25,889.5,890,6540,67755
01/29/1970,890.125,890.625,889.5,889.5,8360,67220
01/30/1970,889.75,889.875,889.625,889.75,6000,66675
02/02/1970,890,890.875,890,890.625,13760,69855
02/03/1970,890.625,890.75,889.875,889.875,10815,67060
02/04/1970,889.75,890.125,889.625,889.875,11150,64080
02/05/1970,889.75,890.125,889.5,890.125,10020,64550
02/06/1970,890,890.125,889.75,889.875,7530,63610
02/09/1970,889.875,890.125,889.5,890,7090,61630
02/10/1970,890.25,890.25,889.75,890.25,9415,60005
02/11/1970,890,890.625,889.75,890.5,11035,58455
02/12/1970,891.25,891.375,890.625,891.375,12405,58120
02/13/1970,891.125,891.375,890.625,890.75,12825,53780
02/16/1970,891,891.625,890.875,891.375,9250,53520
02/17/1970,891.375,891.5,890.625,890.75,6890,51980
02/18/1970,890.875,892.25,890.75,892.25,9955,51055
02/19/1970,892.25,892.25,891.75,891.875,8545,49195
02/20/1970,891.75,892.5,891.625,892,9720,46940
02/24/1970,893.125,893.375,892.25,892.375,6415,65935
02/25/1970,892.25,892.375,891.875,892.125,6435,66115
02/26/1970,892,892.125,891.875,892,5480,66305
02/27/1970,892,892.75,892,892.5,7260,66400
03/02/1970,892.375,892.5,891.625,892,4620,66745
03/03/1970,892.125,892.375,891.875,892.125,5455,66090
03/04/1970,892.125,892.25,891.875,892.25,5860,66810
03/05/1970,892.25,892.5,892.125,892.375,6025,68315
03/06/1970,892.5,893.125,892.375,892.75,5345,68530
03/09/1970,892.625,892.625,892.25,892.375,4455,68485
03/10/1970,892.125,892.375,892,892.25,5270,68150
03/11/1970,892.25,892.375,892,892.25,4760,68635
03/12/1970,892.125,892.5,892.125,892.25,6410,69505
03/13/1970,892.25,892.375,892.125,892.125,5255,69120
03/16/1970,892.125,893.125,892,892.5,6855,70510
03/17/1970,892.375,892.75,892.375,892.75,5545,72475
03/18/1970,892.75,892.75,892.375,892.5,6090,72510
03/19/1970,892.625,892.875,891.625,891.875,18695,71225
03/20/1970,891.875,892.125,891.75,892,5900,70120
03/23/1970,892.25,892.75,892,892.25,7000,70600
03/24/1970,892,892.125,891.875,891.875,7415,68585
03/25/1970,892,892.125,891.75,892.125,7330,68865
03/26/1970,892.375,892.625,892.125,892.5,3965,69605
03/30/1970,892.375,892.375,892,892.125,3520,68745
03/31/1970,892.25,892.25,892,892.25,3940,68025
04/01/1970,892.5,893,892.375,893,8115,67445
04/02/1970,893,894.125,893,893.75,10980,67290
04/03/1970,894,894.875,894,894.25,15615,66215
04/06/1970,894.5,894.875,894.25,894.75,7450,65050
04/07/1970,894.625,895.125,894.375,895,9405,64715
04/08/1970,895,895,893.625,894.25,10415,62090
04/09/1970,894.5,894.625,894,894.125,4780,60935
04/10/1970,893.625,894.875,893.625,894.5,9590,57735
04/13/1970,894.75,895.375,894.75,895.25,7085,55695
04/14/1970,895.375,896.375,895.375,896.125,12855,53550
04/15/1970,895.875,895.875,894.875,895.125,10450,50235
04/16/1970,895.25,895.375,894.625,895.125,8490,46545
04/17/1970,895.375,895.5,895,895,5770,45020
04/20/1970,895.375,895.75,895.375,895.375,4170,44210
04/21/1970,895.625,895.875,895.5,895.75,7510,43325
04/22/1970,895.875,896,895.125,895.25,8450,39790
04/23/1970,895.25,895.75,895,895.625,5360,65855
04/24/1970,898,898.125,897.25,897.875,16725,68005
04/27/1970,897.75,898.5,897.5,898,11725,68320
04/28/1970,897.875,898.25,897.625,897.75,8440,66630
04/29/1970,897.375,897.5,896.75,896.75,11300,65935
04/30/1970,897.25,897.5,897.125,897.25,6040,65040
05/01/1970,897.625,897.75,897,897.125,7305,64125
05/04/1970,896.875,897.125,896.75,896.875,6895,64665
05/05/1970,896.5,896.875,896.25,896.75,8860,65495
05/06/1970,896.625,896.75,896.25,896.25,5460,65490
05/07/1970,896,896.625,896,896.5,8905,67045
05/08/1970,896.625,897.125,896.625,896.875,6530,67475
05/11/1970,897.125,897.375,896.75,896.875,6485,67170
05/12/1970,897.125,897.125,896.75,896.875,8980,67340
05/13/1970,896.875,897.375,896.75,897.25,8070,67200
05/14/1970,897.625,898,897.375,897.5,13000,67215
05/15/1970,897.75,897.75,896.5,896.5,14260,66175
05/18/1970,896.5,897,896.25,896.5,11005,65890
05/19/1970,896.75,896.875,896.5,896.625,10370,66525
05/20/1970,896.5,896.875,896.375,896.75,5520,66020
05/21/1970,897,897.75,896.875,897.625,7660,67005
05/22/1970,897.75,898.375,897.75,898.25,11720,67840
05/25/1970,898.375,898.5,897.75,897.875,9485,66605
05/26/1970,897.75,897.875,896.625,897.125,18110,64275
05/27/1970,897.25,897.625,897,897.375,7000,63385
05/28/1970,897.75,898,897.125,897.375,7660,62725
06/01/1970,897.625,897.625,897,897.625,4025,62535
06/02/1970,898,898,897.625,897.625,6020,62580
06/03/1970,898,898.5,897.75,898,7155,61730
06/04/1970,898,899.125,898,898.875,16365,62190
06/05/1970,899.125,899.25,898.5,898.625,7375,62295
06/08/1970,898.375,898.5,897,898.25,7360,62150
06/09/1970,898.375,898.875,898.25,898.375,7465,62040
06/10/1970,898.75,899.5,898.625,899.375,9765,59820
06/11/1970,899.875,900.25,899.625,899.875,12890,56540
06/12/1970,900,900.25,899.625,899.75,7980,56020
06/15/1970,900,900.5,899.625,900.125,9330,53685
06/16/1970,900.5,900.875,900,900.375,7615,51565
06/17/1970,900.125,901.25,900.125,901.125,9605,50295
06/18/1970,900.875,901.25,900.625,900.625,9995,48665
06/19/1970,900.875,901.5,900.875,901,6875,47505
06/22/1970,901.25,901.5,901,901.25,7885,44855
06/23/1970,901.375,902.125,901.125,901.875,5405,26535
06/24/1970,902.375,902.625,902.25,902.375,3760,28660
06/25/1970,903.125,904.625,903.125,904.625,5765,30180
06/26/1970,905.375,905.875,904.625,904.875,5805,30290
06/29/1970,905.375,909.625,905.375,906.375,11295,31675
06/30/1970,907.875,908.625,906.25,906.75,9150,31805
07/01/1970,906.625,907,905.25,905.625,6555,32485
07/02/1970,904.875,905.625,904.375,905.125,5405,33615
07/06/1970,905.125,905.25,902.625,902.625,6010,33355
07/07/1970,903.125,904.125,903.125,903.625,5740,34080
07/08/1970,905.125,906.625,904.625,906.5,6695,34590
07/09/1970,906.875,906.875,905.875,905.875,5425,34655
07/10/1970,905.875,906.625,905.625,906.375,6495,36075
07/13/1970,906.375,906.375,904.25,904.25,8000,35840
07/14/1970,903.625,904.125,903.125,903.25,9450,38750
07/15/1970,902.625,904.125,902.125,903.5,9185,39695
07/16/1970,904.125,904.625,903.75,904,6785,38650
07/17/1970,904.375,904.875,904.125,904.375,5870,39205
07/20/1970,903.125,903.25,902.625,902.75,9005,40940
07/21/1970,903,903.375,902.875,903,5415,40600
07/22/1970,903,904.125,902.875,904.125,8235,42925
07/23/1970,903.875,904.625,903.625,904.125,11510,42890
07/24/1970,905.625,905.875,904,904,11260,43800
07/27/1970,903.875,904,902.875,903,6420,43660
07/28/1970,902.625,902.625,898.875,899.125,15115,43465
07/29/1970,899.875,901.625,899.125,900,10235,41640
07/30/1970,900.625,901,899.75,899.75,7780,41865
07/31/1970,900.125,900.875,899.375,900,5935,40770
08/03/1970,900.5,901.625,900.125,901.125,3120,41135
08/04/1970,901.375,901.875,900.875,900.875,7185,41260
08/05/1970,900.5,901.75,899.625,901.625,5570,42315
08/06/1970,902.125,902.125,901.25,901.75,6330,41485
08/07/1970,902.375,902.625,901.625,902.375,6530,40355
08/10/1970,902.625,903.375,901.125,903.375,8100,38740
08/11/1970,903.5,903.625,902.625,902.625,5865,36950
08/12/1970,905.125,906.75,904.625,906.75,11760,33470
08/13/1970,907.125,910.5,906.625,909.375,11400,32100
08/14/1970,909.375,912.625,909.125,912.5,8450,30550
08/17/1970,920.5,920.5,920.5,920.5,1405,30145
08/18/1970,927.875,928.375,914.625,918.125,17250,28135
08/19/1970,924.125,925.875,923.125,925.875,10000,28985
08/20/1970,926.125,928.375,922.875,925.125,11105,30685
08/21/1970,920.125,922.125,918.625,920.125,9175,31305
08/24/1970,921.875,921.875,918.125,919.875,41240,153790
08/25/1970,920.875,925.375,920.875,925.125,65210,155625
08/26/1970,925.375,925.375,921.875,921.875,51750,156080
08/27/1970,921.625,926.125,921.125,924.125,59755,159890
08/28/1970,924.375,926.375,923.625,925.875,48270,164245
08/31/1970,928.375,928.375,925.375,925.875,68230,166280
09/01/1970,925.875,925.875,922.375,922.625,71680,167400
09/02/1970,922.625,924.625,921.375,924.125,66380,168345
09/03/1970,925.375,926.375,923.375,923.625,44110,167270
09/04/1970,922.375,925.375,921.375,925.375,44790,170110
09/08/1970,925.375,925.375,923.375,924.125,33845,170295
09/09/1970,922.375,925.25,922.375,924.875,35905,172135
09/10/1970,925.125,925.375,924,924.125,26885,170885
09/11/1970,923.375,924.875,922.875,924.125,42650,171015
09/14/1970,923.375,928.875,923.125,928.625,72245,173180
09/15/1970,930.125,931.125,926.875,927.125,79830,175110
09/16/1970,927.875,928.75,926.125,926.625,55590,173905
09/17/1970,927.125,927.375,922,922.375,87605,177910
09/18/1970,923.375,925.375,921.875,924.875,70865,175690
09/21/1970,924.625,924.625,919.375,919.875,79750,170775
09/22/1970,922.875,924.625,922.125,924.125,55695,165470
09/23/1970,924.625,925.875,923.125,923.875,42660,164390
09/24/1970,923.625,924.625,922.5,922.5,34030,166450
09/25/1970,922.125,923.125,921.375,922.625,25750,167260
09/28/1970,922.875,923.125,921.875,922.75,25895,167150
09/29/1970,922.375,922.625,921.375,921.5,25030,166965
09/30/1970,920.875,921.125,919.25,920.875,53385,166740
10/01/1970,920.375,920.875,919.375,920.375,40665,167760
10/02/1970,920.125,922.875,920.125,922.125,46380,164340
10/05/1970,924.875,926.875,924.375,924.625,64535,162140
10/06/1970,924.375,924.75,922.75,923.125,36590,161170
10/07/1970,923.125,924.25,922.625,924,24360,162185
10/08/1970,924.625,925.375,923.375,923.5,32080,160735
10/09/1970,924,924.375,922.75,923.25,26285,160620
10/12/1970,923.625,924.875,923.25,924.5,20445,159635
10/13/1970,923.125,923.25,920.625,921.375,40290,154120
10/14/1970,922,922.25,918.375,919.875,51390,150640
10/15/1970,919.125,920.625,919.125,920.125,23280,149735
10/16/1970,919.375,919.875,917.875,917.875,32005,144690
10/19/1970,916.625,916.625,914.875,914.875,44155,141035
10/20/1970,914.875,918.25,914.875,918,38710,140785
10/21/1970,918.125,919.875,917.125,918,30715,140405
10/22/1970,917.5,919.125,917.375,918.375,23950,142360
10/23/1970,917.75,922.125,917.375,922,45950,138505
10/26/1970,920.875,923.125,920.5,921.25,32885,136725
10/27/1970,921.375,921.625,919.875,921,24545,134285
10/28/1970,921.625,921.625,918.125,918.125,38235,135120
10/29/1970,916.375,918.125,915.875,916,41500,134265
10/30/1970,916.375,917.875,916.375,917.25,24180,131140
11/02/1970,917.875,919.25,917.875,919,19325,128040
11/04/1970,919.375,921.125,919,921,26295,127940
11/05/1970,921.125,923.375,920.125,922.75,36080,126455
11/06/1970,923.125,924,920.125,920.375,37555,124635
11/09/1970,920.625,921.375,919.625,920.5,20910,122845
11/10/1970,920.625,920.875,919.375,919.625,20720,122180
11/11/1970,919.875,920.875,917.75,919.25,31395,121515
11/12/1970,919.375,919.875,918.625,919,17035,121280
11/13/1970,919.125,919.75,918.375,919.125,17110,120360
11/16/1970,918.875,919.625,916.625,916.625,21690,117995
11/17/1970,916.125,917.375,914.5,917.25,40330,113735
11/18/1970,917.125,917.75,916.125,916.125,18635,110810
11/19/1970,915.625,917.25,915.25,916.625,25285,107200
11/20/1970,917.125,917.75,916.375,916.375,18645,105150
11/23/1970,916.75,917.25,916.25,916.5,12955,141320
11/24/1970,916.75,917.75,916.125,916.125,13590,141475
11/25/1970,917.25,917.375,915.25,915.5,18630,141235
11/27/1970,915.125,917,913.875,916.5,17635,141990
11/30/1970,916.75,919.5,916.125,917.75,26100,142005
12/01/1970,917.375,920,917.125,919.625,30555,146555
12/02/1970,919.25,920.5,918.75,918.875,20620,145715
12/03/1970,918.75,920.5,918,920.5,24210,146850
12/04/1970,920.75,921.5,920,921,25795,148785
12/07/1970,921.25,921.75,920.25,920.375,18510,148690
12/08/1970,919.5,920.5,919.5,919.5,17090,149250
12/09/1970,918.5,919.25,917.875,919.125,21535,147285
12/10/1970,919.125,919.25,917.125,917.5,23030,145370
12/11/1970,917.875,919.125,917.625,918.75,17810,144755
12/14/1970,918,918.5,917.625,918.375,18505,143510
12/15/1970,919,920,918.5,920,18120,145880
12/16/1970,920.5,921.625,920.5,921.125,27165,146915
12/17/1970,921.375,921.375,920,920.125,25330,145495
12/18/1970,919.875,920.75,919.875,920.625,17580,144580
12/21/1970,919.5,919.5,918.5,918.5,23205,144050
12/22/1970,918.375,920.75,917.625,920.5,17245,143385
12/23/1970,920.25,920.75,919.625,919.75,13180,140595
12/24/1970,921,922.375,920.75,922,21265,140845
12/28/1970,921.75,922.375,921.25,921.375,12340,139800
12/29/1970,921.375,921.625,920.875,921.125,9185,138610
12/30/1970,921,921,920.125,920.5,9370,138195
12/31/1970,920.25,921,920.125,921,9015,138500
01/04/1971,921.75,922.625,921.25,922.375,19065,137660
01/05/1971,922.25,922.625,922,922.375,11685,135415
01/06/1971,922.375,922.875,921.875,922.375,15285,133315
01/07/1971,922.25,922.375,920.875,921.25,17355,131080
01/08/1971,921.625,923,921.125,922.625,13985,130155
01/11/1971,922.5,923.25,922.125,922.375,16405,127585
01/12/1971,923,923,921.25,922,21830,124925
01/13/1971,922.5,923,921.5,921.625,15755,125125
01/14/1971,921.25,922.75,921.25,922.625,13270,122895
01/15/1971,922.25,923.25,922.125,923,15570,124335
01/18/1971,922.25,923.25,922,922.125,15095,119855
01/19/1971,921.75,922.5,921.75,922.375,11065,119010
01/20/1971,922.375,922.875,922.25,922.625,8070,117210
01/21/1971,923,923,922.125,922.125,8680,116440
01/22/1971,922.375,922.875,922.125,922.75,12780,113560
01/25/1971,922.5,922.5,919.875,920.5,27470,111020
01/26/1971,919.875,920.625,918.875,920.625,26235,107005
01/27/1971,920.75,920.75,919.5,919.625,11280,103825
01/28/1971,919.5,919.75,918,918.625,18690,102270
01/29/1971,918.875,919.75,918.625,919.375,11250,101495
02/01/1971,919.5,919.625,918.375,918.625,8100,99770
02/02/1971,918.625,920,918.625,919.75,9060,98935
02/03/1971,920,920,918.75,919,10750,95675
02/04/1971,918.75,919.5,918.125,919.5,9765,94235
02/05/1971,919.5,920.125,919.125,919.125,11775,91325
02/08/1971,919.25,919.875,918.875,919.75,11440,91910
02/09/1971,919.75,919.75,918.5,918.5,12570,88865
02/10/1971,918.375,918.875,917.875,918.625,12565,87985
02/11/1971,918.375,919.5,918.25,918.25,11755,86275
02/12/1971,918.25,918.5,917.75,918,8420,85130
02/16/1971,918,918,916.5,916.625,18125,80630
02/17/1971,916.25,916.5,916,916.375,12095,76740
02/18/1971,916.25,917,916.25,916.875,8120,75820
02/19/1971,916.75,917.375,916.5,917.25,11910,73570
02/22/1971,917.625,917.75,916.75,916.75,9615,71965
02/23/1971,916.625,916.75,916.125,916.25,8650,109005
02/24/1971,916.125,916.25,914.375,914.875,18880,107575
02/25/1971,914.625,915.625,914.625,915,9125,108290
02/26/1971,914.875,915.5,914.875,915.125,10935,108775
03/01/1971,914.75,915.375,914.75,914.875,9670,107765
03/02/1971,914.625,917.375,914.5,917.25,24800,108755
03/03/1971,917.5,917.75,917,917.5,14035,109525
03/04/1971,917.625,917.75,916.875,917.125,9430,109390
03/05/1971,917.25,917.625,917,917,6945,109640
03/08/1971,916.375,916.875,916.375,916.75,7575,109250
03/09/1971,916.75,917,916.125,916.25,10240,109215
03/10/1971,916.125,916.75,916,916.5,8680,109310
03/11/1971,916.5,916.5,915.875,916,9550,109505
03/12/1971,915.5,916.125,915.375,915.5,9165,109095
03/15/1971,915.25,915.75,915.25,915.75,7190,108030
03/16/1971,915.875,916.375,915.75,916.125,9500,107195
03/17/1971,915.25,915.5,912.875,913.25,27705,103175
03/18/1971,912.75,913.5,911.125,912.5,27265,98980
03/19/1971,912.75,913,911.75,911.875,18250,97090
03/22/1971,911.625,911.625,910.875,911,16255,97195
03/23/1971,910.5,911.375,910.375,910.5,11625,95945
03/24/1971,910.25,912.875,910.125,911.75,16035,94495
03/25/1971,911.375,911.875,910.5,911,10720,93710
03/26/1971,910.875,911.375,910.625,911,12175,95505
03/29/1971,910.625,911.25,910.5,910.5,8935,94885
03/30/1971,911.125,911.125,908.125,909,20925,90870
03/31/1971,908.875,909.5,908,908.75,19400,88570
04/01/1971,908.375,909.625,908.375,908.875,10220,87700
04/02/1971,909.125,910.25,909,909.75,10125,86795
04/05/1971,910,910.125,908.375,908.75,9085,85970
04/06/1971,908.5,909.5,908,909.25,11085,83630
04/07/1971,910.125,910.25,908.75,908.875,7240,82690
04/08/1971,908.625,910.375,908.375,909.5,14610,79405
04/12/1971,910.375,912.375,910.375,911.875,16585,80095
04/13/1971,912.125,912.125,911,911.125,9810,78660
04/14/1971,911.375,912.625,911.125,912.25,11495,77160
04/15/1971,911.625,912,911,911.875,8700,74955
04/16/1971,911,911.125,909.625,909.625,13565,73145
04/19/1971,909.5,910.125,909.375,909.5,6600,72880
04/20/1971,909.375,909.5,908.875,909.25,7660,71275
04/21/1971,909.125,909.5,908.875,909.125,8165,69730
04/22/1971,909.375,909.75,909,909.125,7870,67825
04/23/1971,908.75,908.75,905.75,906.125,21320,85760
04/26/1971,905.75,905.75,903.375,903.625,16840,82925
04/27/1971,903,904.875,902.625,904.75,19170,82720
04/28/1971,904.125,904.5,903.375,904,11565,81515
04/29/1971,903.875,904.875,903.75,904.5,14295,83380
04/30/1971,904.75,906,904.5,905.875,14450,84075
05/03/1971,906.25,907,905.125,905.75,14815,83750
05/04/1971,905.625,905.875,904,904.25,12370,84870
05/05/1971,905.125,905.625,903.625,905,15185,84280
05/06/1971,904.375,906.25,904.375,906.125,15855,83315
05/07/1971,906.375,906.375,905,905.125,13320,82510
05/10/1971,904.625,904.875,904,904.5,11460,84995
05/11/1971,904.375,904.875,903.875,904.5,11085,85935
05/12/1971,904.875,905.625,904.5,905.5,10085,85255
05/13/1971,905.625,905.875,904.75,905.25,12055,85480
05/14/1971,905.375,906.75,905.375,906.375,18250,89475
05/17/1971,906.375,907.5,906.375,907,15090,92520
05/18/1971,906.875,906.875,904.75,905.625,15855,93440
05/19/1971,905.25,905.875,904.375,905.75,18820,93935
05/20/1971,905.875,907.375,905.625,906.125,14885,91790
05/21/1971,906.625,907.75,906.25,907.625,11865,90550
05/24/1971,907.375,907.625,906.875,907.125,7320,90380
05/25/1971,907.875,909.375,907.5,909.125,17300,89500
05/26/1971,909.25,910.625,908.75,909.375,11330,87985
05/27/1971,909.375,910.375,909.25,910.25,11940,86580
05/28/1971,910.75,911.625,910.5,911.25,15070,84275
06/01/1971,910.75,911.375,910.375,911.25,8720,83240
06/02/1971,910.875,910.875,909.625,910.125,12005,82315
06/03/1971,910.25,912.875,909.75,912.25,12800,81325
06/04/1971,911.625,914.125,911.625,912.375,13845,80540
06/07/1971,911.875,912.5,911.125,911.625,9285,78605
06/08/1971,911.25,912.875,910.875,912.125,8355,77420
06/09/1971,913.25,916,913.25,915.875,14020,74670
06/10/1971,920.375,921.875,919.375,920.625,26205,72690
06/11/1971,919.875,921.875,918.375,920.625,25580,70860
06/14/1971,921.375,921.375,919,919.25,12810,66285
06/15/1971,918.875,918.875,917.25,918.5,12760,64515
06/16/1971,919.375,922.125,919.375,921.75,13885,63190
06/17/1971,921.875,921.875,919.875,920.125,11710,59690
06/18/1971,919.375,921.625,918.125,920.125,16175,58565
06/21/1971,918.375,919.125,915.625,915.875,13265,54490
06/22/1971,917.125,918.625,916.375,918.25,9600,54245
06/23/1971,919.375,919.875,917,917.125,7140,37940
06/24/1971,916.125,917.125,915,916.875,5530,37225
06/25/1971,918.125,919.25,917.5,918.75,7445,39770
06/28/1971,919.125,919.625,915.25,915.625,7705,39640
06/29/1971,915.625,917.625,915.125,915.125,6645,39415
06/30/1971,914.375,914.875,912.625,912.875,11480,38175
07/01/1971,913.125,914.625,912.5,914.125,6480,38515
07/02/1971,914.5,915.5,913.625,913.875,6570,38765
07/06/1971,911.625,912.125,909.125,909.625,8025,37870
07/07/1971,910.625,910.625,908.125,909.125,6875,36420
07/08/1971,909.375,910.125,909,909.75,4725,36030
07/09/1971,910.125,910.125,906.875,907.125,9790,36005
07/12/1971,904.375,905.875,903.875,905.375,10635,35950
07/13/1971,905.375,907.375,905.125,907,7280,35565
07/14/1971,909.125,911.5,908.875,910.375,12015,36215
07/15/1971,910.625,911.375,907.875,907.875,8510,36365
07/16/1971,909.125,909.375,907.125,909,8165,35830
07/19/1971,909.375,909.625,908.375,908.375,6550,36490
07/20/1971,908.125,908.625,906.125,906.5,9795,36980
07/21/1971,904.875,905.375,902.625,903.375,22190,38580
07/22/1971,904.875,904.875,902.625,902.875,8725,38940
07/23/1971,903.125,903.125,900.375,901.875,12605,37960
07/26/1971,902.375,903.375,902.25,902.25,6345,37115
07/27/1971,902.375,902.5,897.625,898.625,11695,36410
07/28/1971,896.625,897.5,895.625,896.375,12480,36625
07/29/1971,896.125,897.5,894.375,895.75,14655,38990
07/30/1971,895.875,896.25,895,895.125,6300,38395
08/02/1971,895.625,895.625,891.875,891.875,11015,36535
08/03/1971,891.625,893.125,889.875,891.375,11780,36390
08/04/1971,891.75,891.75,889.5,890.5,6480,34765
08/05/1971,889.625,889.625,886.375,887,10255,33325
08/06/1971,883.625,887.75,883.125,886.125,12315,33675
08/09/1971,887.125,888.875,886.875,888,8455,34885
08/10/1971,888.375,888.625,887.25,887.375,1805,34615
08/11/1971,886.625,887,885.25,886.25,10030,34030
08/12/1971,884.625,886.875,884.125,886.75,9050,33145
08/13/1971,887.75,888.375,886.625,888.125,8345,33535
08/16/1971,889.625,890.125,886.125,886.625,6035,31895
08/17/1971,886.125,888.5,885.875,888.25,7055,31280
08/18/1971,888.375,889.875,888,888.5,7135,30350
08/19/1971,887.375,888.125,887.25,887.75,5870,30755
08/20/1971,887.375,888.375,887,888.125,6515,31155
08/23/1971,886.75,887.75,886.5,886.625,16855,102830
08/24/1971,885.5,886.25,884.75,885.75,28235,101880
08/25/1971,885.25,885.75,884.25,884.25,26065,102885
08/26/1971,883.5,884.5,883,883.375,34850,104140
08/27/1971,883.75,884.375,883.25,883.375,18240,104155
08/30/1971,883.5,883.5,882.25,883,25990,102675
08/31/1971,883.375,885,883.375,883.875,25465,101790
09/01/1971,883.875,886.125,883.5,885.625,22000,101475
09/02/1971,886,887.25,885.875,887.125,24215,102270
09/03/1971,887,887.375,886,886.5,21705,103240
09/07/1971,886,886.25,885,885.125,20550,102715
09/08/1971,883.5,884,883.125,883.375,21520,102270
09/09/1971,883.25,884.125,883.125,883.75,12710,102370
09/10/1971,883.875,884,883.25,883.375,12815,102870
09/13/1971,882,882.5,881.25,881.25,21870,102030
09/14/1971,881,881.5,881,881.375,13105,99990
09/15/1971,881.375,881.375,880.375,880.375,15140,100955
09/16/1971,880.5,880.5,879.625,879.625,15580,99430
09/17/1971,879.625,879.75,878.75,878.75,18815,99315
09/20/1971,878.875,879,878.25,878.375,18495,97245
09/21/1971,878.125,879.625,877.625,879.375,21425,97130
09/22/1971,879.5,880.25,878.625,879.5,20315,94895
09/23/1971,879,879,878.125,878.5,11545,93970
09/24/1971,878.375,878.875,878,878.375,13255,94090
09/27/1971,878.75,879.25,878.5,878.75,9370,90605
09/28/1971,878.375,878.5,877.75,878.25,11625,88975
09/29/1971,878.25,878.5,877.875,878.25,9735,87550
09/30/1971,877.875,878.5,877.625,878.125,12075,87205
10/01/1971,877.875,878.75,877.75,878.625,11580,84810
10/04/1971,878.125,878.625,877.875,878.125,8960,85370
10/05/1971,878.125,878.5,878,878.375,7370,84555
10/06/1971,878.25,880,878.25,879.75,17385,81230
10/07/1971,879,879.25,878.5,879.125,11240,81250
10/08/1971,878.75,879.5,878.25,879.5,9370,81135
10/11/1971,879,880.125,879,879.75,11250,83400
10/12/1971,879.875,880.375,879.625,880,13115,82510
10/13/1971,879.25,880.375,879,879,19250,83145
10/14/1971,878.625,879.625,878.5,879.625,10095,83585
10/15/1971,880,881.625,879.75,881.375,23880,85600
10/18/1971,881.25,882.875,881.125,882,23070,86090
10/19/1971,881.75,882,881,881.625,2910,86025
10/20/1971,882,884.25,882,883.625,25980,87790
10/21/1971,884.75,885.25,884,884.75,21895,86600
10/22/1971,884.625,884.875,883.375,883.5,18585,85460
10/25/1971,883.75,883.875,882.375,882.625,15900,85140
10/26/1971,882.125,882.375,881.125,881.25,18215,83245
10/27/1971,881.125,881.875,880.625,880.875,15810,83785
10/28/1971,881,881.75,881,881.375,12765,83130
10/29/1971,881.75,882.5,881,881,19770,82220
11/01/1971,880.5,880.625,880,880,16170,79785
11/02/1971,880.25,880.625,879.75,879.875,12415,79540
11/03/1971,879.5,880.125,879.5,880,12820,78750
11/04/1971,879.75,880.75,879.75,880.125,14945,77135
11/05/1971,880.5,882.25,880.5,881.375,19220,75615
11/08/1971,882.375,882.875,881.625,881.625,21625,72745
11/09/1971,881,881.375,880.75,880.875,13955,69985
11/10/1971,880.875,881,880.125,880.25,12190,69340
11/11/1971,880.25,880.75,880,880.5,17400,70785
11/12/1971,880,880.875,879.875,880.75,16090,72670
11/15/1971,880.125,880.75,879.75,879.875,9605,71570
11/16/1971,879.75,880.125,879.375,879.375,10175,69815
11/17/1971,879.75,880.5,879.75,880.25,13235,66575
11/18/1971,880.125,880.5,879.875,880,6360,65205
11/19/1971,880.25,880.25,879.75,879.875,9670,61505
11/22/1971,879.875,880.25,879.75,880,6080,60525
11/23/1971,880.125,880.75,880.125,880.625,6485,84735
11/24/1971,880.75,881.875,880.625,881.5,12835,84410
11/26/1971,882.125,882.375,881.375,881.375,8745,85860
11/29/1971,881.625,881.875,880.75,880.75,11455,88895
11/30/1971,880.875,880.875,880.375,880.625,11135,91080
12/01/1971,880.625,881.25,880.625,881.125,7745,86983
12/02/1971,881.375,882.375,881.25,882.25,15250,82886
12/03/1971,883.125,884.875,883,883.875,23350,101615
12/06/1971,884.625,884.875,883.875,884.125,17675,105045
12/07/1971,884.125,884.125,883.125,883.25,14180,105300
12/08/1971,883.125,883.125,882.25,883.125,15870,107550
12/09/1971,884.875,885.875,884.125,884.75,22025,106815
12/10/1971,884.875,885.125,884.375,885,14970,105800
12/13/1971,885,886.125,885,885.625,13065,107255
12/14/1971,885.625,885.625,884.125,884.5,13240,106375
12/15/1971,884.5,885,884,884.875,16150,105000
12/16/1971,884.875,885.375,884.125,884.125,9960,105570
12/17/1971,884.125,884.75,883.875,884.625,8335,106660
12/20/1971,885.125,885.125,884,884,9320,107740
12/21/1971,884,884,883.125,883.25,8985,107330
12/22/1971,883.125,883.375,882.875,883,8390,105805
12/23/1971,882.875,883.375,882.75,883.25,5645,105105
12/27/1971,883.125,883.125,882.75,883.125,6220,105015
12/28/1971,883,883.375,882.875,883.375,8705,103680
12/29/1971,883.375,883.875,883.375,883.75,8770,102820
12/30/1971,883.75,884.25,883.625,884.25,5435,102680
01/03/1972,884.125,884.125,883.125,883.125,11045,102555
01/04/1972,883.125,883.5,883,883,7285,101290
01/05/1972,883.25,883.625,883.125,883.5,10200,98840
01/06/1972,883.5,883.625,883.25,883.375,6425,96770
01/07/1972,883.625,883.75,883.375,883.5,6495,96730
01/10/1972,883.125,883.375,883,883,10820,96065
01/11/1972,883.125,883.125,882.625,882.75,12030,95575
01/12/1972,882.625,882.625,880.875,881,26590,88855
01/13/1972,880.875,881.375,880.875,881.25,8200,86795
01/14/1972,881.625,882,881.625,881.75,8870,85175
01/17/1972,882.5,883.375,882.5,882.625,8835,84780
01/18/1972,882.625,882.75,882,882,8845,83615
01/19/1972,882,882.375,881.875,882.125,4945,82055
01/20/1972,882.25,882.75,882.125,882.25,5660,81180
01/21/1972,882.375,882.375,881.875,881.875,6420,80575
01/24/1972,882,882,881.625,881.75,8065,79805
01/25/1972,882.25,882.875,881.875,882.75,7605,79425
01/26/1972,882.375,882.5,881.25,881.5,12315,76925
01/27/1972,881.5,881.625,881.125,881.5,9400,75205
01/28/1972,881,882.375,880.75,882.125,7725,74420
01/31/1972,881.875,882.125,881.625,881.625,6975,73725
02/01/1972,882,882.125,881.875,882,7300,73425
02/02/1972,882,882.875,881.75,882.625,9690,72305
02/03/1972,882.875,882.875,882,882,8990,71825
02/04/1972,882,882.25,881.5,881.75,7645,70945
02/07/1972,881.75,881.75,881.375,881.375,6855,70095
02/08/1972,881.375,881.5,880.75,880.75,8180,68490
02/09/1972,881,881,880.625,880.625,6035,66870
02/10/1972,880.875,880.875,880.625,880.625,5090,66325
02/11/1972,880.625,880.75,880.5,880.5,8500,62620
02/14/1972,880.5,880.5,880.25,880.5,6850,61150
02/15/1972,880.5,880.625,879.875,880,11970,58510
02/16/1972,880,880.375,880,880.125,11065,54810
02/17/1972,880.25,880.5,880.25,880.25,7195,52810
02/18/1972,880.25,880.375,880,880,7895,51300
02/22/1972,880,880.125,879.75,879.875,11740,48585
02/23/1972,879.625,879.75,879.375,879.375,6710,87710
02/24/1972,879.5,879.625,879.375,879.375,4980,88550
02/25/1972,879.375,879.75,879.25,879.625,7995,89000
02/28/1972,879.625,879.625,879.25,879.25,7790,89890
02/29/1972,879.125,879.25,878.25,878.25,16805,91225
03/01/1972,878.125,879.75,878,879.125,13050,90295
03/02/1972,879.125,880.625,879.125,880.25,15090,90570
03/03/1972,880.375,880.375,879.625,879.625,10335,90895
03/06/1972,879.875,880.375,879.5,880,8590,91050
03/07/1972,880.125,880.25,879.75,880,8370,91065
03/08/1972,880.125,880.25,879.875,880.125,7200,90640
03/09/1972,880.5,881.75,880.375,881.25,16435,91005
03/10/1972,881.75,882.25,881.5,881.875,18885,89865
03/13/1972,882.25,882.25,881.5,881.75,5580,90365
03/14/1972,881.5,881.5,880.875,880.875,10470,89105
03/15/1972,881,881.625,881,881.5,8580,90725
03/16/1972,881.5,881.625,880.75,881.25,10010,89765
03/17/1972,880.75,881.125,880.625,880.875,10685,87795
03/20/1972,881.125,881.125,880.375,880.5,6535,88245
03/21/1972,880.625,881.125,880.5,880.5,6460,89005
03/22/1972,880.75,880.875,880.5,880.5,4120,87505
03/23/1972,881.125,881.375,881,881.25,9085,87085
03/24/1972,881.75,882,881.625,881.875,8295,87085
03/27/1972,882.125,882.125,881.5,881.5,7600,87230
03/28/1972,881.5,881.5,881.125,881.375,7940,86530
03/29/1972,881.625,881.75,881.25,881.375,6395,86060
03/30/1972,881.375,881.5,881,881.25,9115,83595
04/03/1972,881.375,881.375,880.75,880.75,5125,82730
04/04/1972,881,881.375,880.75,881.25,10450,81680
04/05/1972,881.625,882.25,881.5,881.625,8285,81090
04/06/1972,882.125,882.25,881.625,881.875,6660,78800
04/07/1972,882,882.75,881.875,882.625,9215,74725
04/10/1972,882.625,883,882.25,882.5,13325,71160
04/11/1972,882.5,882.5,882,882.375,8660,68700
04/12/1972,882.5,882.75,882.25,882.25,10245,65670
04/13/1972,882.5,882.75,882.375,882.5,7435,64730
04/14/1972,882.5,882.625,881.5,881.5,10265,61865
04/17/1972,881.25,882.25,881,882,7595,59360
04/18/1972,882.25,882.375,881.5,881.625,7200,57315
04/19/1972,881.75,881.75,880.5,880.5,9100,56230
04/20/1972,880.625,881,880.625,880.875,6520,53190
04/21/1972,881.25,881.75,881.25,881.375,8255,50380
04/24/1972,881.625,881.625,881.125,881.125,6995,106690
04/25/1972,881,881.125,880.625,880.625,7320,106020
04/26/1972,880.75,880.75,880.25,880.375,14095,107460
04/27/1972,880.25,880.5,879.625,879.625,15635,108930
04/28/1972,879.75,880.125,879.625,880,19105,112615
05/01/1972,880.25,880.75,880.125,880.375,16025,113710
05/02/1972,880.5,880.625,880.125,880.25,9475,114605
05/03/1972,880.125,880.125,879.625,879.75,13730,118860
05/04/1972,879.625,879.625,879.25,879.375,12415,116600
05/05/1972,879.375,880.375,879.375,880.125,10850,118645
05/08/1972,880.375,880.5,880.125,880.25,9960,120275
05/09/1972,880,880.25,879.75,879.875,6210,121350
05/10/1972,879.75,880.125,879.625,880,7695,121435
05/11/1972,880.125,880.375,880,880.125,11495,118555
05/12/1972,880,880.125,879.375,879.5,10215,116495
05/15/1972,879.625,879.75,879,879.375,13020,113840
05/16/1972,879.25,879.625,879,879.5,7925,114740
05/17/1972,879.625,879.875,879.125,879.5,9005,113300
05/18/1972,879.625,880.25,879.5,879.875,10100,111670
05/19/1972,880.25,880.375,880.125,880.25,11115,110915
05/22/1972,880.25,880.375,880,880.25,7080,110395
05/23/1972,880.25,880.625,880.25,880.25,5940,109880
05/24/1972,880.25,880.875,880.25,880.625,8675,108295
05/25/1972,880.75,881,880.5,880.625,8890,107250
05/26/1972,880.5,880.5,879.625,879.875,12435,107425
05/30/1972,879.5,879.5,878.625,878.625,11980,104430
05/31/1972,878.75,879,878.5,878.5,5925,103515
06/01/1972,878.625,878.75,877.875,878.625,9410,102305
06/02/1972,878.625,878.625,878.125,878.375,6615,101750
06/05/1972,878,878.125,877.375,877.375,15075,98190
06/06/1972,877.625,877.625,877.125,877.5,8450,95505
06/07/1972,877.5,877.875,877.5,877.5,6435,93810
06/08/1972,877.5,877.625,877.25,877.375,6850,92245
06/09/1972,877.25,877.375,876.875,876.875,9245,90555
06/12/1972,877,877,876.375,876.375,12210,87365
06/13/1972,876.25,876.25,875.625,875.75,10485,85820
06/14/1972,875.5,875.5,874.875,874.875,13440,81935
06/15/1972,874.75,875,874,874.125,14205,80195
06/16/1972,874.125,874.5,874,874.25,15595,74545
06/19/1972,874.25,874.5,874,874.375,9535,70200
06/20/1972,874.375,874.5,873.875,873.875,7300,68050
06/21/1972,873.875,874,873.375,873.375,10925,66765
06/22/1972,873.25,873.625,873.25,873.5,9885,62900
06/23/1972,873.375,873.75,873.375,873.625,5415,38825
06/26/1972,873.25,873.5,872.75,872.875,10100,40770
06/27/1972,872.5,873,872.5,872.5,10295,43195
06/28/1972,872.625,872.625,871.625,871.625,9505,45400
06/29/1972,871.5,872.75,871.375,872.25,11380,44855
06/30/1972,872.75,874.75,872.625,874.625,18960,46910
07/03/1972,875.75,876.375,874.75,876.375,15805,49615
07/05/1972,876.375,876.5,875.125,875.5,12865,54335
07/06/1972,875.75,877,875.625,876.75,14985,59045
07/07/1972,877.125,877.125,876.5,877,14680,62465
07/10/1972,877.875,878.25,875.875,876.25,15470,65790
07/11/1972,875.875,877.625,875.875,877,16630,68475
07/12/1972,877.375,877.375,876.375,876.5,10450,69115
07/13/1972,877.75,877.875,876.5,877,13700,72085
07/14/1972,877.25,877.5,876.75,876.75,7440,73760
07/17/1972,876.5,876.5,875.875,876,12945,72855
07/18/1972,876,876.625,876,876.25,14370,74910
07/19/1972,876.5,877.25,876.5,876.75,11000,77530
07/20/1972,877.125,877.5,876.125,876.25,12110,77750
07/21/1972,876.5,877,876.125,876.875,13770,78020
07/24/1972,877,877.25,876.75,877,10710,76140
07/25/1972,877.125,878.625,877.125,878.5,19215,81945
07/26/1972,878.5,878.5,876.25,876.875,19065,81045
07/27/1972,877,877,875.125,875.125,13960,78185
07/28/1972,875.5,877,875.5,876.875,12750,80000
07/31/1972,876.75,878.125,876.5,878.125,15505,80290
08/01/1972,878,878,877.125,877.125,11300,81630
08/02/1972,877.25,877.5,876.875,877.125,8380,82835
08/03/1972,877.875,879.375,877.875,878.625,16125,83300
08/04/1972,878.375,879.5,878,879,17775,81920
08/07/1972,879.5,880.125,879,879.75,14790,77175
08/08/1972,879.375,879.5,878.25,878.625,9810,76095
08/09/1972,878.25,878.25,876.75,877.125,10605,75030
08/10/1972,876.875,877.5,876.875,877.375,6990,73565
08/11/1972,880,880.25,878,878.125,10150,70185
08/14/1972,878.25,878.5,877.75,878.125,5450,67510
08/15/1972,878.125,878.125,877.75,878,6185,67030
08/16/1972,878,878.125,877.75,877.875,8750,63895
08/17/1972,877.875,878.125,877.5,877.625,6670,63765
08/18/1972,877.5,877.625,877.25,877.375,8050,63345
08/21/1972,877.375,877.375,877,877.125,15480,60265
08/22/1972,877.125,878.375,876.875,877.375,8745,57160
08/23/1972,877.25,878.25,876.875,877.75,18030,133850
08/24/1972,878.625,881,878.5,880.75,50245,137115
08/25/1972,880.625,880.875,880.125,880.125,26415,138910
08/28/1972,880.375,881.125,880.125,880.5,20195,140535
08/29/1972,880.625,880.625,880.25,880.5,18735,141720
08/30/1972,880.75,883.875,880.75,881.75,42565,147725
08/31/1972,882.125,884.375,882.125,883.875,38340,147495
09/01/1972,884.625,887,884.375,886,43445,149395
09/05/1972,887.125,889.375,887.125,889.125,41835,144840
09/06/1972,889.625,889.625,886.125,886.125,53810,140885
09/07/1972,885.625,887.5,884.75,886.25,46885,139840
09/08/1972,886.5,887.125,885.75,886.5,30410,138765
09/11/1972,885.875,887.375,885.5,886.75,26485,138190
09/12/1972,886.875,888.875,886.875,888.25,39680,132845
09/13/1972,887.875,888.875,885.625,885.75,49225,134565
09/14/1972,886.625,889.125,886,888.5,40440,132140
09/15/1972,889.625,894.625,889.625,892.375,58585,130595
09/18/1972,892.625,897.375,891.875,894.125,62625,131980
09/19/1972,894.625,894.875,890.625,891.75,53470,131240
09/20/1972,890.875,891.625,890.125,890.5,43275,132305
09/21/1972,891.125,892.875,890,892.625,35705,130565
09/22/1972,892.875,894.625,891.875,891.875,38485,129485
09/25/1972,893.5,894.125,892.375,893.875,26635,132110
09/26/1972,895.125,895.125,891.625,892,33225,126380
09/27/1972,891.875,892.125,889.125,889.125,42455,123110
09/28/1972,889.875,891.125,887.5,890.5,46020,126260
09/29/1972,891.125,891.875,889.25,889.75,25170,130010
10/02/1972,888.375,888.375,886,886,31890,129755
10/03/1972,886.125,886.75,885.5,886.125,19345,129055
10/04/1972,886.625,886.75,885,885.125,22610,130670
10/05/1972,885.75,886.5,884.75,885.625,18535,129430
10/06/1972,886,886.125,885,885.375,15165,130515
10/09/1972,884.625,885.5,884.25,884.25,20665,131635
10/10/1972,884.625,885.5,884.5,885.125,16590,130000
10/11/1972,885.75,887.125,885.75,886.625,19225,128110
10/12/1972,887.5,888.125,886,886.5,20260,126715
10/13/1972,882.625,883.625,882.125,882.625,36995,125870
10/16/1972,882.625,883.5,881.875,883.25,14440,126135
10/17/1972,883.375,883.5,881.875,881.875,15380,127105
10/18/1972,882.125,884.25,881.625,883.375,22415,125975
10/19/1972,883.75,884.625,883.25,883.375,15505,124270
10/20/1972,883.25,884.5,882.625,884,13080,123370
10/23/1972,885.125,885.875,884.25,884.375,20760,121400
10/24/1972,884.25,886,883.875,885.375,13765,120275
10/25/1972,884.625,885,884,884.125,19610,118165
10/26/1972,884.5,885.5,884.375,885.125,14205,117590
10/27/1972,884.75,888.625,884.75,886.5,41200,113890
10/30/1972,887,889.125,887,888.875,22265,111210
10/31/1972,889,889,886.25,886.375,22540,110270
11/01/1972,886.875,888.125,886.75,887.5,16870,108990
11/02/1972,887.25,887.25,885.75,885.75,16565,108190
11/03/1972,885.625,885.875,884.875,885.625,14315,106695
11/06/1972,883.875,884.625,883,883,21540,104720
11/08/1972,883.125,884.875,883.125,884.125,16955,105665
11/09/1972,884.625,885,884.25,884.375,17075,104480
11/10/1972,883.5,883.75,882.75,882.875,23520,99610
11/13/1972,884.375,887.375,884.375,886.125,28800,97470
11/14/1972,887.875,888.875,886.75,886.75,24610,93135
11/15/1972,886.875,889.125,886.625,888.875,33330,88395
11/16/1972,890.125,890.875,888.375,888.375,39880,79110
11/17/1972,887.625,889.125,886.75,888.375,20350,77175
11/20/1972,888.125,888.125,885.75,885.75,21505,72765
11/21/1972,886.25,887.125,885.75,886.25,13465,72490
11/22/1972,885.875,886.75,885.25,886.25,15295,72315
11/24/1972,886.375,889.25,886.125,886.875,23650,128890
11/27/1972,888.75,891,888.75,889.625,28255,129545
11/28/1972,889.25,893,888.75,889,36695,133905
11/29/1972,888.5,889.375,888.25,888.375,24425,137060
11/30/1972,888.375,890.375,888.25,889.875,31295,141295
12/01/1972,893,896.5,892,895,51420,144070
12/04/1972,896,903.125,895,902.25,73855,151840
12/05/1972,905.75,906,903.375,904.25,59330,154985
12/06/1972,904.5,905.25,900.25,900.25,68105,160130
12/07/1972,901,903.875,899.75,902,43455,163485
12/08/1972,909,910,906,908.5,56620,168805
12/11/1972,909.5,910.75,902.75,904.75,76935,178815
12/12/1972,908.25,910,906.5,909.25,53390,184895
12/13/1972,909.75,910.75,902.75,905.75,81300,195935
12/14/1972,904.5,909.25,904,906.75,63425,202795
12/15/1972,908,909,905.25,905.25,55185,205690
12/18/1972,903.5,903.5,897.375,897.375,60590,202635
12/19/1972,896.75,898.75,894.5,896,51230,201030
12/20/1972,897.5,901,897.5,900.25,38115,199095
12/21/1972,902.5,903.75,901.25,901.75,31910,197450
12/22/1972,900.5,901.5,899.5,899.75,18615,198650
12/26/1972,901.5,901.75,899.5,899.625,11545,197125
12/27/1972,899,900.5,898,898.75,27520,190465
12/29/1972,900,901,899.75,900.75,23720,189830
01/02/1973,900.75,900.75,897.75,897.75,22530,191360
01/03/1973,898.75,901.125,898.375,900.625,28570,190995
01/04/1973,901.25,902.875,900.625,901,38725,189835
01/05/1973,900.5,903,900,901.75,37565,182880
01/08/1973,900,901.5,898.875,898.875,30280,176900
01/09/1973,899.25,902.5,899,901.875,32110,174340
01/10/1973,906,907.25,904,906.5,43035,173895
01/11/1973,906,906.25,903.125,903.25,39100,167705
01/12/1973,905,905.5,902.625,903.75,25730,164805
01/15/1973,903.25,903.375,900.875,901,31255,163225
01/16/1973,902.25,904,899.5,903.375,40435,164490
01/17/1973,905,905,902.5,902.75,29705,162135
01/18/1973,903,904.5,902.625,903.75,19925,162650
01/19/1973,904.5,906,901.625,902.75,29735,157205
01/22/1973,902.75,904.5,902,904.25,21030,155695
01/23/1973,904.75,905.5,903.75,905.25,16500,151550
01/24/1973,905.25,905.625,902.75,904.25,18720,149250
01/26/1973,908,909.5,906.75,907.75,36030,145195
01/29/1973,908.5,908.5,906,907.25,15110,141885
01/30/1973,907,908.75,906,908,16450,138665
01/31/1973,907.5,908,904.75,907.5,23190,134370
02/01/1973,906.5,907.5,905.5,906.125,19085,131255
02/02/1973,905.75,906,901.75,905,30195,122875
02/05/1973,904.5,906,902.75,906,17905,121350
02/06/1973,906.375,906.75,901.625,902,23840,116580
02/07/1973,900.75,900.875,896.75,896.875,35440,114745
02/08/1973,895.5,900.25,894.5,898.625,25195,111425
02/09/1973,899.25,901.75,899,901.25,15185,108655
02/12/1973,901.5,905.5,900.25,905.25,16300,106710
02/13/1973,909,909.25,904.25,905.875,24810,101410
02/14/1973,905,905.5,901.5,902.875,13985,99835
02/15/1973,903.75,906.5,903.5,905.25,16440,99245
02/16/1973,906,910.5,906,907.875,26875,100755
02/20/1973,908,912.25,907.625,911.75,26145,97085
02/21/1973,912.75,917,911,916.875,31565,93985
02/22/1973,919,922,915,918.75,31330,88465
02/23/1973,918.125,918.875,913.375,913.75,34435,144145
02/26/1973,912.625,914.625,910.375,911.875,30330,138485
02/27/1973,913.125,913.375,910.625,911,21985,138615
02/28/1973,910.625,912.375,909.5,910.75,21260,139460
03/01/1973,912.125,916.375,911.375,915.5,30175,137640
03/02/1973,917.125,918.125,911.125,912.75,23130,136350
03/05/1973,911.125,915.625,910.375,915.5,20600,136480
03/06/1973,916.125,917.125,914.875,916.375,19875,136730
03/07/1973,915.875,918.875,914.375,916.875,31290,141470
03/08/1973,917.125,917.125,913.125,913.5,28745,143665
03/09/1973,911.125,914.875,909.875,914.5,28810,142235
03/12/1973,913.625,915.125,910.625,910.75,22100,140485
03/13/1973,909.625,910.125,905.375,906.125,43575,135360
03/14/1973,905.875,909.875,905.375,908.375,23855,134880
03/15/1973,910.875,911.625,909.875,910.875,18905,132680
03/16/1973,909.625,911.625,909.625,910.25,19115,133560
03/19/1973,909.625,910.125,907.375,907.75,16235,132380
03/20/1973,907.875,909.625,907.625,908,19935,134685
03/21/1973,908.375,910.125,908.125,909.5,24250,136160
03/22/1973,909.875,915.125,909.875,914.5,25655,137160
03/23/1973,913.875,914.5,910.375,911.5,18820,135810
03/26/1973,911.875,912.375,910.625,910.625,13250,134220
03/27/1973,909.625,910,908.125,908.5,16745,131115
03/28/1973,908.125,911.125,907.75,909.875,18240,126145
03/29/1973,910.25,910.625,908,908.25,17460,123660
03/30/1973,910.125,910.625,907,907.625,18060,120220
04/02/1973,908.625,911.625,908.125,911.25,15095,118075
04/03/1973,912.125,912.125,909.875,910,14970,117090
04/04/1973,911.375,913.125,910.625,912.5,18355,116765
04/05/1973,911.875,912.625,911.375,911.5,13600,114355
04/06/1973,911.375,912.125,910.375,910.875,14220,113105
04/09/1973,912.875,913.375,911.625,913,9725,111070
04/10/1973,914.125,914.125,910.875,911.5,12655,107435
04/11/1973,910.625,911,910.125,910.375,13395,105500
04/12/1973,911.375,912.625,911,911.875,11065,103570
04/13/1973,911.375,913,910.875,911.875,12485,100775
04/16/1973,912.625,913.125,911.5,912.25,10345,99100
04/17/1973,912.375,912.375,911.125,911.5,10625,96610
04/18/1973,911.125,912,910.25,911.125,20620,92125
04/19/1973,911.375,912.375,911.25,911.625,12115,89305
04/23/1973,912.5,914.125,911.875,913.625,21270,143995
04/24/1973,913,913.5,912,912.875,17875,145010
04/25/1973,912.75,916.5,912.625,916,24580,146730
04/26/1973,915.875,916.625,913.25,913.875,30400,149550
04/27/1973,913.25,913.5,911.75,912.5,21955,150615
04/30/1973,913.5,917,913.25,916.875,17360,152615
05/01/1973,921.5,924.875,920,921.25,34100,150310
05/02/1973,919.5,920.75,917.5,918.75,25165,151985
05/03/1973,917.5,924.5,917.5,923.25,32535,154700
05/04/1973,922,924.5,921.5,923.75,26290,160060
05/07/1973,926,929.75,926,928.875,31775,162555
05/08/1973,930,936.75,929,934.375,55705,167875
05/09/1973,937,939.25,931.75,934.375,52490,169340
05/10/1973,933,934.25,926.5,926.75,37875,169190
05/11/1973,925.75,927.5,923,927.125,35945,169300
05/14/1973,925,931,924,931,29345,170185
05/15/1973,934,937,933,935.5,55165,163350
05/16/1973,934,935,928,929.75,50310,161735
05/17/1973,927.5,929.25,925.25,929,37425,164055
05/18/1973,928,934.5,928,933.75,31510,165735
05/21/1973,937,941.5,935.75,941.375,62690,167165
05/22/1973,939.5,946.75,937.75,942,62305,168105
05/23/1973,943,949.5,938,943.5,73350,166610
05/24/1973,944,948.625,943,948.625,50555,168515
05/25/1973,955,956.625,953.25,956.625,35075,165340
05/29/1973,964.625,964.625,964.625,964.625,26805,156100
05/30/1973,972.625,972.625,961.5,962.375,51115,141975
05/31/1973,959,970.375,956.25,970.375,48105,137020
06/01/1973,973,978,971,975.25,32935,134110
06/04/1973,982,985.25,979.5,985.25,29100,126210
06/05/1973,995.25,995.25,988,994,28100,114895
06/06/1973,991,993.5,984,984,45535,106275
06/07/1973,974,974,974,974,13345,102095
06/08/1973,970,974.25,964,972.75,36330,98020
06/11/1973,974,982.75,974,982.75,15140,95765
06/12/1973,990.5,992.75,987.75,990,27290,96865
06/13/1973,985,988,980.5,984.5,28500,95250
06/14/1973,981,990,974.5,974.5,20705,92540
06/15/1973,973,976,964.5,964.5,23065,91405
06/18/1973,964,974.5,964,974.5,20820,89525
06/19/1973,974,984.5,974,984.5,23165,88905
06/20/1973,988,989.5,982.25,984,26620,86480
06/21/1973,985,994,981,994,29745,84505
06/22/1973,1002,1002,989,992,24425,83905
06/25/1973,990.75,994.25,986.75,990,17865,84580
06/26/1973,987.75,987.75,980,980,20930,86740
06/27/1973,974.75,983.75,970,978.5,35970,87920
06/28/1973,974.75,975.75,968.5,968.5,19215,87395
06/29/1973,965.75,972.75,964.75,969.5,20125,86755
07/02/1973,972.25,979.5,971.75,979.5,18810,92290
07/03/1973,980.75,985.25,976.5,984.25,21575,92160
07/05/1973,986.75,987.75,974.25,974.25,21820,90325
07/06/1973,972.25,973.75,965.75,971,27825,90150
07/09/1973,971.75,974.75,970,973.25,20550,90480
07/10/1973,968.75,971,966.25,968.75,25630,88580
07/11/1973,970.75,978.75,970.75,978.75,21605,88070
07/12/1973,982.75,988.75,981.75,984.25,29475,88215
07/13/1973,987.75,994.25,987.75,992.25,23550,89535
07/16/1973,998.75,1001.75,994.75,1001,28625,93640
07/17/1973,999.75,1001.75,992.25,993.5,40860,100370
07/18/1973,989.75,997.25,987.75,996.625,31605,106755
07/19/1973,1006.625,1006.625,1006.625,1006.625,7720,106795
07/20/1973,1016.625,1016.625,1013.75,1016.625,29445,109690
07/23/1973,1026.625,1026.625,1026.625,1026.625,12765,112095
07/24/1973,1034.75,1036.625,1023.75,1031.5,34410,111110
07/25/1973,1041.5,1041.5,1041.5,1041.5,17285,107200
07/26/1973,1051.5,1051.5,1039.75,1047.75,26565,101575
07/27/1973,1039.75,1044.75,1037.75,1037.75,27060,101985
07/30/1973,1027.75,1047.75,1027.75,1047.75,31730,98125
07/31/1973,1053.75,1057.75,1050.25,1057.75,28570,95640
08/01/1973,1065.75,1065.75,1047.75,1047.75,34470,93205
08/02/1973,1039.75,1050,1038.75,1041,28245,94110
08/03/1973,1045.75,1051,1045.75,1051,15030,95130
08/06/1973,1059.75,1061,1059.75,1061,7305,94095
08/07/1973,1071,1071,1071,1071,4355,93960
08/08/1973,1081,1081,1081,1081,9430,90490
08/09/1973,1091,1091,1084.25,1087.5,23725,88805
08/10/1973,1097.5,1097.5,1097.5,1097.5,10385,85855
08/13/1973,1107.5,1107.5,1107.5,1107.5,2315,84085
08/14/1973,1117.5,1117.5,1117.5,1117.5,7830,81295
08/15/1973,1116.75,1117.5,1107.5,1107.5,15760,72715
08/16/1973,1097.5,1097.5,1097.5,1097.5,5590,70535
08/17/1973,1087.5,1107.5,1087.5,1090.25,17115,68315
08/20/1973,1099.75,1100.25,1080.75,1081.25,14585,65595
08/21/1973,1073.75,1074.75,1071.25,1071.25,10810,61145
08/22/1973,1064.75,1067.25,1061.25,1061.25,10700,57100
08/23/1973,1051.25,1051.25,1051.25,1051.25,6920,175020
08/24/1973,1054.75,1061.25,1041.25,1061,65565,174845
08/27/1973,1066.75,1068.75,1051,1051,38610,170115
08/28/1973,1041,1041,1041,1041,7260,170745
08/29/1973,1031,1049.75,1031,1039.75,52300,166765
08/30/1973,1042.75,1045.25,1029.75,1030.25,49805,163870
08/31/1973,1030.25,1034.25,1024.75,1032.25,44660,162160
09/04/1973,1029.25,1032.25,1022.25,1022.25,33295,161235
09/05/1973,1012.25,1012.25,1012.25,1012.25,10050,160060
09/06/1973,1002.25,1022.25,1002.25,1018.75,57515,158070
09/07/1973,1026.75,1028.75,1023.75,1028.75,25145,158615
09/10/1973,1020.75,1031.75,1019.75,1025.75,44615,154160
09/11/1973,1022.75,1031.25,1022.75,1030.5,35900,151815
09/12/1973,1029.75,1034.25,1020.5,1020.5,56275,152800
09/13/1973,1014.75,1023.75,1014.25,1023.25,50855,152270
09/14/1973,1028.75,1031.75,1025.75,1031.5,36155,152955
09/17/1973,1040.75,1041.5,1036.75,1041.5,24740,153955
09/18/1973,1035.75,1040.25,1031.5,1031.5,48480,152725
09/19/1973,1026.75,1031.75,1022.75,1031.25,57655,150295
09/20/1973,1036.75,1036.75,1029.25,1031.75,44620,152285
09/21/1973,1031.75,1033.75,1028.75,1030.25,24225,153010
09/24/1973,1031.25,1040.25,1027.75,1040.25,42655,150620
09/25/1973,1042.75,1045.75,1036.25,1042,46180,151370
09/26/1973,1041.75,1042.75,1033.25,1033.5,42135,150375
09/27/1973,1032.75,1038.75,1028.5,1032.75,41840,150860
09/28/1973,1035.25,1037.75,1032.25,1034,36360,142730
10/01/1973,1036.75,1036.75,1025.75,1029.25,39510,143995
10/02/1973,1026.75,1028.25,1020.25,1024.5,51280,145090
10/03/1973,1025.75,1034.25,1025.25,1033,41720,142180
10/04/1973,1031.75,1031.75,1025.25,1025.5,38060,143885
10/05/1973,1023.75,1027.75,1022,1027.25,29745,143665
10/09/1973,1032.75,1037.25,1029.75,1037.25,33505,139170
10/10/1973,1041.25,1047.25,1039.75,1043.75,44680,137940
10/11/1973,1042.75,1048.25,1038.75,1045.25,39640,136030
10/12/1973,1040.75,1041.25,1035.25,1035.25,29905,134335
10/15/1973,1025.25,1027.75,1025.25,1025.5,31775,143505
10/16/1973,1023.75,1028.75,1016.75,1021.375,63185,144885
10/17/1973,1020.75,1027.75,1017.75,1026.5,15315,140595
10/18/1973,1021.75,1032.75,1021.75,1027.75,41190,139550
10/19/1973,1025.25,1025.25,1022.25,1023,23820,136575
10/22/1973,1022.75,1027.25,1020.75,1021.5,29145,136160
10/23/1973,1020.25,1024.25,1018.75,1021.25,37465,130955
10/24/1973,1023.75,1027.25,1022.75,1026.5,24960,132865
10/25/1973,1031.75,1034.75,1026.75,1032,36875,135225
10/26/1973,1032.75,1032.75,1025.75,1026.25,35615,126980
10/29/1973,1023.75,1023.75,1016.25,1016.25,32935,122045
10/30/1973,1011.25,1021.25,1010.75,1017.75,51945,117510
10/31/1973,1019.75,1024.75,1019.25,1020.25,34525,117850
11/01/1973,1021.25,1022.25,1018.25,1021.5,24295,118165
11/02/1973,1021.75,1021.75,1017.75,1018,24730,115210
11/05/1973,1016.75,1021.75,1014.25,1019,39485,116945
11/06/1973,1019.25,1020.25,1015.75,1016.25,28995,114980
11/07/1973,1015.25,1017.25,1014.25,1015.75,29470,113660
11/08/1973,1016.75,1021.75,1016.75,1019,33450,109670
11/09/1973,1019.75,1020.25,1017.75,1019.75,25655,105075
11/12/1973,1025.75,1029.75,1023.75,1029.75,35445,104395
11/13/1973,1033.75,1039.75,1033.25,1035.25,48705,99600
11/14/1973,1029.75,1038.25,1028.75,1038,42745,98530
11/15/1973,1037.75,1042.75,1036.25,1037.25,48555,94710
11/16/1973,1035.75,1039.75,1035,1039,26545,95050
11/19/1973,1040.75,1042.75,1038.5,1040.5,32915,95645
11/20/1973,1042.25,1050.5,1040.5,1050.5,33895,90150
11/21/1973,1055.75,1060.5,1051.75,1059,41465,81890
11/23/1973,1056.75,1063,1054,1054.75,25995,135145
11/26/1973,1050.25,1055.25,1044.75,1044.75,31125,140140
11/27/1973,1034.75,1039.75,1034.75,1037.25,40225,145645
11/28/1973,1043.75,1047.25,1040.75,1047.25,29935,146305
11/29/1973,1047.75,1052.25,1042.75,1045.25,50615,152075
11/30/1973,1041.75,1045.25,1040,1044.75,38875,153810
12/03/1973,1044.25,1047.75,1042.25,1042.75,36545,158800
12/04/1973,1043.25,1052.75,1043.25,1052.5,47960,156960
12/05/1973,1052.75,1055,1042.5,1042.5,56545,155070
12/06/1973,1043.75,1049.5,1043.25,1048,37700,155960
12/07/1973,1048.25,1050.75,1045.75,1048,36125,154595
12/10/1973,1047.75,1048.25,1044.75,1046,39895,152120
12/11/1973,1048.25,1054.75,1047.25,1054,48750,152100
12/12/1973,1052.75,1056.5,1049.75,1050,55170,153595
12/13/1973,1050.75,1055,1047,1050.75,45595,155875
12/14/1973,1049.75,1050.75,1045.25,1047.875,53170,155455
12/17/1973,1047,1054.25,1046,1053.75,39185,156995
12/18/1973,1053.75,1054.25,1048.25,1048.75,41320,157175
12/19/1973,1048.75,1051.25,1047.75,1051.25,17260,158570
12/20/1973,1051.75,1052.25,1050,1051.75,20610,155275
12/21/1973,1052,1052.5,1050.75,1051,19140,157335
12/26/1973,1050.25,1051.5,1046.75,1047,23820,155835
12/27/1973,1048.25,1051.25,1046.25,1050,27945,155510
12/28/1973,1051.75,1051.75,1049.75,1051,15535,155390
12/31/1973,1050.75,1051.5,1047.75,1048.5,13790,153190
01/02/1974,1049.25,1054.75,1047.25,1053.25,37955,163535
01/03/1974,1054.25,1055.25,1051.5,1051.75,33400,159965
01/04/1974,1051.75,1053.75,1051,1053,20890,158860
01/07/1974,1053.75,1062.75,1053.75,1061,56795,166180
01/08/1974,1061.75,1063.75,1059.25,1062.25,53545,165925
01/09/1974,1062.25,1066,1053.25,1056.5,68840,168545
01/10/1974,1059.75,1066.5,1058.75,1066.25,46565,181495
01/11/1974,1065.75,1067.75,1063.5,1064.5,43300,161120
01/14/1974,1069.75,1069.75,1066.25,1068.75,38290,161435
01/15/1974,1067.25,1068.25,1065.75,1067,32725,161835
01/16/1974,1064.75,1069,1062.5,1068.25,47175,155965
01/17/1974,1068.75,1073.25,1068.75,1071.5,35875,155500
01/18/1974,1070.75,1071.75,1068.75,1069.25,31205,151760
01/21/1974,1067.75,1072.75,1066.75,1072.5,40985,151180
01/22/1974,1068.75,1070.75,1066.25,1066.5,34895,147235
01/23/1974,1067.75,1067.75,1059.75,1060.5,51760,139640
01/24/1974,1062.25,1064.5,1059.25,1064,28510,134840
01/25/1974,1074,1074,1074,1074,9135,132480
01/28/1974,1081.75,1084,1076.25,1078.5,46655,134015
01/29/1974,1071.75,1079,1071.75,1074.5,42940,129490
01/30/1974,1076.75,1078.5,1075,1078,36935,123915
01/31/1974,1078.75,1081.75,1077,1081.5,34855,121680
02/01/1974,1081.75,1082.75,1079.25,1081.25,30505,119285
02/04/1974,1080.75,1090.25,1076.25,1079.75,40680,110440
02/05/1974,1079.75,1080.25,1076.75,1078.5,23210,109340
02/06/1974,1077.25,1078.5,1074.75,1076,23460,108510
02/07/1974,1076.75,1077.5,1073.75,1077,23715,109140
02/08/1974,1077.25,1084,1076.5,1083,31330,109990
02/11/1974,1083.75,1091.75,1083.25,1086.5,44375,110215
02/13/1974,1086.75,1091.75,1082.25,1084,47320,110440
02/14/1974,1086.75,1089.75,1083.75,1088.5,27695,105230
02/15/1974,1090.75,1092.75,1089.75,1091.25,35105,102770
02/19/1974,1091.25,1100.5,1090.75,1100.25,49930,95670
02/20/1974,1101.75,1109.5,1101.25,1102.75,47330,89820
02/21/1974,1105.25,1105.25,1099,1100.5,33360,86840
02/22/1974,1100.25,1109,1099.75,1108.5,26245,82405
02/25/1974,1116,1118.5,1110,1118.5,38985,199340
02/26/1974,1121,1123,1114.5,1116.75,49400,162830
02/27/1974,1120.5,1122,1106.75,1106.75,55235,161010
02/28/1974,1096.75,1101,1096.75,1096.75,38580,160890
03/01/1974,1102,1106,1091,1104.5,52685,161210
03/04/1974,1106,1107,1094.5,1094.5,54190,158115
03/05/1974,1086,1089,1084.5,1084.5,41820,156020
03/06/1974,1080,1090,1074.5,1083.25,68465,153260
03/07/1974,1088,1090.5,1083,1088.75,41995,152590
03/08/1974,1089,1089,1078.75,1078.75,43905,149935
03/11/1974,1076,1076.5,1069,1073.5,48200,148130
03/12/1974,1073.5,1079.5,1071,1077.75,46345,142370
03/13/1974,1077.5,1080,1074.5,1078.25,34785,143075
03/14/1974,1075.5,1077,1073.5,1075.25,30895,142390
03/15/1974,1074.5,1076.5,1065.25,1065.25,40180,141265
03/18/1974,1067,1075.25,1064.5,1075,49120,138010
03/19/1974,1080,1084.75,1079,1081.25,51815,131425
03/20/1974,1080,1080,1071.75,1072.25,44860,130805
03/21/1974,1072.5,1073.5,1068,1072.25,31695,129760
03/22/1974,1075,1077.5,1074.5,1077.25,24640,129775
03/25/1974,1077,1077,1067.25,1067.25,27085,123580
03/26/1974,1060,1064,1057.25,1063.5,49935,118240
03/27/1974,1062.5,1062.5,1055,1056.5,45525,116715
03/28/1974,1055,1057,1052,1052.75,34925,110645
03/29/1974,1055,1058,1051.5,1052,31130,108805
04/01/1974,1051.5,1051.5,1042,1042,33275,103700
04/02/1974,1041,1041.5,1032,1032,43015,103570
04/03/1974,1035,1042,1030,1041.5,39920,104495
04/04/1974,1041,1046.5,1031.5,1031.75,44200,97230
04/05/1974,1027,1028.5,1023,1025.75,32345,94280
04/08/1974,1025.5,1034,1022.5,1028,26445,93625
04/09/1974,1031,1038,1030.5,1038,16655,89610
04/10/1974,1040,1043,1037,1041.25,36585,88840
04/11/1974,1039,1040,1031.25,1031.25,28925,90745
04/15/1974,1032,1041,1032,1038.25,18405,89985
04/16/1974,1037.5,1038,1034.5,1036,14035,87475
04/17/1974,1034,1038,1032.25,1035,18225,88345
04/18/1974,1033.5,1036.75,1032.5,1036.25,15960,85840
04/19/1974,1037,1042.75,1036.25,1041.5,21940,84510
04/22/1974,1045,1051,1043,1045.25,26505,79755
04/23/1974,1043.5,1047.5,1041.75,1044,43730,125760
04/24/1974,1045,1047.25,1043.5,1046,31420,123830
04/25/1974,1056,1056,1056,1056,6550,125225
04/26/1974,1066,1066,1058.5,1059.5,52625,127060
04/29/1974,1056.5,1056.5,1049.5,1050.25,46460,128270
04/30/1974,1051.5,1053.5,1047.5,1051.25,49350,131225
05/01/1974,1048.5,1050.5,1041.5,1045.25,67395,131375
05/02/1974,1045,1047.5,1042,1044,43800,129490
05/03/1974,1046,1046,1035,1035.5,52290,124625
05/06/1974,1030,1030,1025.5,1025.5,25325,117430
05/07/1974,1021.5,1026,1020.5,1025.25,54270,117390
05/08/1974,1027.5,1032,1026,1031.5,37965,116645
05/09/1974,1027.5,1030.5,1026,1028.5,49750,117865
05/10/1974,1030,1037.5,1030,1034.75,49985,119305
05/13/1974,1036.5,1040,1032.75,1038.75,44800,119090
05/14/1974,1040.5,1041.5,1036.5,1037.5,47130,117100
05/15/1974,1035.5,1041,1034,1040.5,41325,118855
05/16/1974,1044.5,1046.5,1042,1044.5,49785,120355
05/17/1974,1043.5,1045.5,1042.5,1043.25,41650,119955
05/20/1974,1044,1046.25,1033.5,1033.75,55000,121025
05/21/1974,1035.5,1038.5,1026.5,1038,68560,123640
05/22/1974,1038.5,1040,1034.5,1035,41575,122520
05/23/1974,1032.5,1036.5,1031,1034.5,29510,121135
05/24/1974,1034.5,1036.5,1033.5,1034.75,21670,123860
05/28/1974,1034.5,1036.5,1031.75,1036.25,29620,122935
05/29/1974,1040.5,1046.25,1040.5,1044,44335,122460
05/30/1974,1042.5,1046,1041.75,1042.25,29625,125965
05/31/1974,1042.5,1046,1038.5,1039.5,49660,125500
06/03/1974,1035.5,1037.5,1034.5,1035.25,32115,123325
06/04/1974,1035.5,1038,1033.25,1036.75,35260,120815
06/05/1974,1038.5,1046.75,1038,1046.75,35190,120655
06/06/1974,1047.5,1051.5,1044.75,1049.75,52865,118130
06/07/1974,1051.5,1054,1048.5,1051,52965,118790
06/10/1974,1054.5,1054.5,1050,1050.75,35240,119195
06/11/1974,1050.5,1050.5,1044.5,1050.25,38305,115695
06/12/1974,1049.5,1053.5,1047.5,1053,31155,113930
06/13/1974,1051.5,1056,1051.5,1052.5,32905,114530
06/14/1974,1051,1051,1048.5,1048.75,29480,110460
06/17/1974,1046.5,1058,1045.75,1055.75,43005,108615
06/18/1974,1056.5,1059.5,1053,1054.25,38180,103930
06/19/1974,1054.5,1064.25,1053,1063.25,33610,106365
06/20/1974,1064,1070.5,1059.75,1060.25,48170,102570
06/21/1974,1062,1068.5,1060.5,1067.75,48615,98845
06/24/1974,1077.75,1077.75,1074,1077.75,9385,59135
06/25/1974,1073,1074,1067.75,1067.75,16875,60700
06/26/1974,1067,1077.75,1067,1077.75,20695,62655
06/27/1974,1077,1083.75,1071,1073.75,21675,65300
06/28/1974,1072,1077,1068.5,1075.25,20035,68270
07/01/1974,1076,1085.25,1076,1085.25,16940,70315
07/02/1974,1083,1088,1080,1081.5,24230,71290
07/03/1974,1085,1087,1081.5,1086.25,18705,71915
07/05/1974,1083,1086.5,1081,1086.25,12585,72330
07/08/1974,1096.25,1096.25,1094.5,1096.25,17910,76065
07/09/1974,1093,1098,1090,1091.5,24600,78905
07/10/1974,1088,1090,1082.5,1083.75,23510,80340
07/11/1974,1085.5,1088.5,1082,1088,21005,83500
07/12/1974,1098,1098,1094,1096.75,23765,88120
07/15/1974,1096,1106.75,1096,1106.75,28630,90990
07/16/1974,1107,1112.5,1102,1104,46410,91735
07/17/1974,1103,1106,1098.5,1100.25,31845,92435
07/18/1974,1103,1110.25,1103,1110.25,22230,93955
07/19/1974,1120.25,1120.25,1111,1118.25,47985,99555
07/22/1974,1108.25,1117,1108.25,1113.5,34660,98320
07/23/1974,1114,1123,1111.5,1119.25,39925,98245
07/24/1974,1124,1129.25,1124,1129.25,26585,96360
07/25/1974,1139.25,1139.25,1139.25,1139.25,8645,96255
07/26/1974,1149.25,1149.25,1149.25,1149.25,11780,94415
07/29/1974,1159.25,1159.25,1159.25,1159.25,3430,93930
07/30/1974,1169.25,1169.25,1149.25,1155.5,37860,91955
07/31/1974,1164,1165.5,1160,1165.5,22275,89650
08/01/1974,1166,1166,1155.5,1155.5,28825,86410
08/02/1974,1145.5,1145.5,1145.5,1145.5,5195,85570
08/05/1974,1138,1153,1135.5,1135.5,34290,81360
08/06/1974,1138,1145.5,1132,1145.5,35450,75950
08/07/1974,1155.5,1155.5,1151,1155.5,21805,76330
08/08/1974,1163,1163,1145.5,1150,26630,71625
08/09/1974,1146,1146,1140,1140,11755,70010
08/12/1974,1130,1131,1130,1130,8860,67775
08/13/1974,1140,1140,1140,1140,2975,67565
08/14/1974,1150,1150,1150,1150,2430,66285
08/15/1974,1150,1156,1141.5,1143.5,29610,62870
08/16/1974,1146,1153.5,1145.5,1153.25,18495,59720
08/19/1974,1156,1158,1149,1150.75,14780,59280
08/20/1974,1150,1153.5,1140.75,1140.75,15875,56390
08/21/1974,1136,1140.75,1131,1138.5,17470,52920
08/22/1974,1141.5,1148.5,1139,1148.5,17675,52750
08/23/1974,1150.5,1154.5,1145,1152,67590,172740
08/26/1974,1150.5,1150.5,1142,1142,57860,172805
08/27/1974,1135.5,1135.5,1132,1133,41220,170980
08/28/1974,1133.5,1139.5,1127.5,1138.75,75615,168220
08/29/1974,1139.5,1141,1132.5,1133,50770,166495
08/30/1974,1134.5,1136.5,1130.5,1131.75,52925,169100
09/03/1974,1136.5,1136.5,1121.75,1121.75,70385,168730
09/04/1974,1114.5,1117.5,1111.75,1116,82150,170985
09/05/1974,1116.5,1125.5,1114.5,1124,88225,168895
09/06/1974,1122.5,1130,1120.5,1127.5,73620,166260
09/09/1974,1124.5,1137.5,1122.5,1137.5,58250,166990
09/10/1974,1137.5,1139.5,1132,1134.25,58905,166325
09/11/1974,1133.5,1139.5,1132.5,1139,43445,165330
09/12/1974,1149,1149,1144.5,1146,45820,164500
09/13/1974,1142.5,1147,1139.5,1140.25,62700,168145
09/16/1974,1132.5,1132.5,1130.25,1130.25,28220,166610
09/17/1974,1127.5,1133,1120.5,1126,71245,169245
09/18/1974,1128.5,1130.5,1125.5,1128.75,72150,164970
09/19/1974,1128.5,1133.5,1127,1133,47455,162870
09/20/1974,1133,1138,1130.5,1131,59285,159375
09/23/1974,1141,1141,1138,1141,26970,162850
09/24/1974,1141.5,1151,1141.5,1151,76865,156970
09/25/1974,1153.5,1154.5,1146.5,1147,71325,158230
09/26/1974,1147.5,1157,1146.5,1157,48015,160705
09/27/1974,1167,1167,1161.5,1167,61680,156475
09/30/1974,1170.5,1177,1170.5,1177,35785,157540
10/01/1974,1187,1187,1167,1167,93140,153985
10/02/1974,1171.5,1176,1167.5,1174.5,73725,152795
10/03/1974,1183.5,1184.5,1182,1184.5,22560,153280
10/04/1974,1189.5,1189.5,1175,1183.25,87155,154040
10/07/1974,1173.25,1173.25,1173.25,1173.25,5565,154130
10/08/1974,1163.25,1169.5,1163.25,1163.25,51265,151080
10/09/1974,1165.5,1170.5,1164,1168.5,64700,145130
10/10/1974,1169.5,1176,1167.5,1175.25,48275,137250
10/11/1974,1177.5,1182,1165.25,1168,71455,135275
10/14/1974,1167.5,1178,1160.5,1177.5,56430,134050
10/15/1974,1180.5,1185.5,1173.5,1177.75,69635,135530
10/16/1974,1176.5,1183,1175.5,1175.75,57670,134415
10/17/1974,1172,1177.5,1166,1170,55875,132685
10/18/1974,1173.5,1174,1169.5,1169.75,41985,132835
10/21/1974,1171.5,1173,1168,1172.25,29295,133215
10/22/1974,1172,1175.5,1170.5,1171.75,33620,134405
10/23/1974,1171.5,1173,1165.5,1167,45795,128810
10/24/1974,1166.5,1166.5,1159.5,1161.5,41805,128705
10/25/1974,1154.5,1158,1151.5,1152.25,47250,128005
10/28/1974,1152.5,1156.5,1151.5,1153.25,39635,122945
10/29/1974,1157.5,1163.25,1156.75,1163.25,40310,120690
10/30/1974,1164.5,1166,1157.5,1164.25,53485,118455
10/31/1974,1164,1170.5,1163,1170.25,39425,117485
11/01/1974,1167.5,1169,1165.5,1166,29865,116800
11/04/1974,1167.5,1172,1167,1167.75,35070,116330
11/06/1974,1169.5,1172.75,1167.5,1168.5,43920,113965
11/07/1974,1167,1169.5,1165.5,1167.75,29185,113315
11/08/1974,1167.5,1170.25,1167,1169,26945,111035
11/11/1974,1179,1179,1168.5,1169,48190,112590
11/12/1974,1166.5,1171.5,1161.5,1162,57720,107505
11/13/1974,1161.5,1163.5,1156.5,1163,61165,101475
11/14/1974,1165,1166.5,1161.5,1162.75,31465,97345
11/15/1974,1160.5,1160.5,1153,1153.5,39965,94860
11/18/1974,1146.5,1146.5,1143.5,1143.5,19685,92430
11/19/1974,1133.5,1139,1133.5,1136,39470,88930
11/20/1974,1139.5,1146,1139.5,1146,35570,84785
11/21/1974,1141.5,1144,1136,1136,50085,80800
11/22/1974,1130,1140.5,1130,1137.25,36640,77095
11/25/1974,1148,1151.5,1146.5,1147,40240,153385
11/26/1974,1146.5,1157,1145.5,1156.75,40935,156355
11/27/1974,1160.5,1161.5,1157,1159,46225,156475
11/29/1974,1160.5,1167.5,1159,1164.75,31985,155465
12/02/1974,1165.5,1165.5,1158.5,1161.75,51615,163080
12/03/1974,1159.75,1171,1159,1168.75,55700,162850
12/04/1974,1166.5,1167,1159,1161,55725,165970
12/05/1974,1162,1167,1162,1164.25,48515,158350
12/06/1974,1161.5,1163,1154.25,1154.5,51125,161455
12/09/1974,1152.5,1153.5,1144.75,1151.25,75700,157835
12/10/1974,1154.5,1157,1152.5,1153.25,44075,156880
12/11/1974,1152.5,1156,1152,1152.75,46315,159720
12/12/1974,1154,1156.5,1153,1154.75,40370,160295
12/13/1974,1155,1157.5,1151.5,1153.25,56605,158115
12/16/1974,1154,1155.5,1148,1148.5,47490,158450
12/17/1974,1148,1148.75,1141,1141.75,59620,164090
12/18/1974,1142.5,1148,1141.5,1147.5,45915,167240
12/19/1974,1148.5,1151.5,1146.5,1146.75,45360,170205
12/20/1974,1144.5,1146,1142,1144.5,33830,171815
12/23/1974,1141.5,1143,1136.5,1136.75,38505,173915
12/24/1974,1133.5,1135.5,1132,1132.25,24310,174670
12/26/1974,1132.25,1134.5,1123,1123.5,45015,171880
12/27/1974,1123.5,1129.5,1123.5,1129,34240,172755
12/30/1974,1128.5,1129.5,1124.5,1127.75,42085,173075
12/31/1974,1126.5,1133,1126.5,1131.25,26925,173105
01/02/1975,1132.5,1137.5,1132.5,1136.25,34785,172740
01/03/1975,1137,1138.75,1132.75,1133,42790,171355
01/06/1975,1132.5,1142,1128.5,1140.25,71140,174375
01/07/1975,1138.5,1138.5,1130.5,1131,60990,167580
01/08/1975,1127.5,1130.25,1123.5,1128.25,69330,161095
01/09/1975,1129.5,1132,1126,1127,45795,154355
01/10/1975,1126,1131.75,1126,1130.75,37595,154810
01/13/1975,1133.5,1135.5,1128.25,1129.25,49330,151145
01/14/1975,1129.5,1132,1126.5,1130,48205,150835
01/15/1975,1127,1130.5,1126.5,1126.75,47230,148290
01/16/1975,1124.5,1126,1118.75,1119.75,72545,141840
01/17/1975,1109.75,1109.75,1109.75,1109.75,8930,139675
01/20/1975,1099.75,1099.75,1099.75,1099.75,19115,138375
01/21/1975,1103.5,1105.75,1100,1101.75,54395,133420
01/22/1975,1099.5,1100,1091.75,1091.75,53160,129485
01/23/1975,1084.5,1101.75,1084.5,1101.75,51485,122770
01/24/1975,1099.5,1109,1097.5,1108.25,48250,121540
01/27/1975,1105,1107.5,1099,1100.5,70725,116150
01/28/1975,1098.5,1106,1096.5,1104,38795,113480
01/29/1975,1102.5,1111.5,1100.5,1107.25,46160,113615
01/30/1975,1107,1109,1103.5,1105.75,39590,117055
01/31/1975,1105.5,1105.5,1098,1100.75,34125,117320
02/03/1975,1099,1099,1093,1097.25,52895,120775
02/04/1975,1100.5,1106.5,1099.75,1103.25,39310,119630
02/05/1975,1101.5,1103,1099.5,1100.25,27570,117955
02/06/1975,1099.5,1103,1099,1101.75,24500,119005
02/07/1975,1101.5,1105,1101.5,1103,29955,117130
02/10/1975,1103,1103.5,1098.5,1098.75,33665,115790
02/11/1975,1097,1101.5,1097,1101.25,26995,112280
02/12/1975,1101.5,1103.75,1098.5,1099.25,33895,110705
02/13/1975,1097.5,1101.5,1096.75,1100.5,35005,106480
02/14/1975,1099.5,1101.5,1098.5,1099.75,29110,102110
02/18/1975,1096.5,1098,1091,1091.25,38380,96760
02/19/1975,1085.5,1087,1081.25,1081.25,29515,92565
02/20/1975,1079.5,1080.5,1071.75,1075.25,39470,89430
02/21/1975,1076.5,1077.75,1069.75,1070,37815,81475
02/24/1975,1067.5,1069,1063.75,1067.25,33760,142765
02/25/1975,1069.75,1070.25,1062.25,1062.5,33610,144545
02/26/1975,1057.25,1064.75,1057.25,1062.5,48540,146505
02/27/1975,1062.25,1064,1056.25,1057,52610,146230
02/28/1975,1053.25,1053.25,1047,1047.5,47710,145935
03/03/1975,1046.25,1056.25,1038.5,1053.75,62370,148585
03/04/1975,1054.25,1060.75,1050.75,1054.75,56740,152785
03/05/1975,1055.75,1060.75,1055.25,1059.75,41610,154720
03/06/1975,1061.75,1069.75,1061.5,1068.5,59940,152880
03/07/1975,1072.25,1074.25,1061.25,1063.25,54230,156380
03/10/1975,1063.75,1066.25,1060,1065.75,46290,158630
03/11/1975,1066.25,1075.75,1065.25,1075.75,54350,158340
03/12/1975,1077.25,1082.25,1072.25,1081.75,57935,158305
03/13/1975,1080.25,1080.75,1071.75,1072.25,54855,159305
03/14/1975,1067.25,1071.5,1067.25,1068.25,44205,156620
03/17/1975,1068.25,1077.25,1068.25,1072.75,36930,158595
03/18/1975,1074.75,1075,1067.25,1067.75,47705,157390
03/19/1975,1065.25,1072.25,1063.25,1071.75,48150,152225
03/20/1975,1073.25,1076.25,1067.25,1069.75,51100,152860
03/21/1975,1071.25,1079.75,1070.75,1079.25,41605,154015
03/24/1975,1077.25,1082.25,1073.75,1075.75,62645,152005
03/25/1975,1076.75,1078.75,1073.25,1077.25,37035,150700
03/26/1975,1080.25,1086.75,1078.75,1085.75,60090,152520
03/27/1975,1082.25,1084,1078.75,1079.75,47825,149375
03/31/1975,1082.25,1088.5,1082.25,1084,40230,144765
04/01/1975,1087.25,1088.75,1082.75,1088.25,51005,146750
04/02/1975,1087.25,1088.5,1084.5,1085.25,45540,147085
04/03/1975,1085.25,1085.25,1079.75,1080,35460,145855
04/04/1975,1080.25,1083.25,1078.75,1082.75,30460,146605
04/07/1975,1083.25,1083.75,1079.25,1081.75,40525,146955
04/08/1975,1080.75,1084.25,1079.75,1080.5,50240,144170
04/09/1975,1080.5,1082.5,1077.5,1080.75,47240,141730
04/10/1975,1079.75,1079.75,1070.75,1070.75,59395,137095
04/11/1975,1067.75,1071.75,1067.75,1069.5,31560,132515
04/14/1975,1068.25,1072,1067,1068,37440,130340
04/15/1975,1067.75,1070.75,1064.75,1065,41380,125045
04/16/1975,1065.75,1067,1062,1063.75,42065,121680
04/17/1975,1064.25,1072.25,1064.25,1071.75,52345,120645
04/18/1975,1071.75,1071.75,1066.25,1066.5,37900,115150
04/21/1975,1065.75,1069.25,1063.25,1067.5,39060,108650
04/22/1975,1066.5,1069.5,1065.25,1065.75,44635,105245
04/23/1975,1064.75,1068.75,1064.75,1067,27390,145695
04/24/1975,1068.25,1072.75,1068.25,1071,34940,149665
04/25/1975,1074.25,1079.75,1073.25,1078.75,39360,153720
04/28/1975,1082.25,1084.75,1075.5,1077.25,52920,157565
04/29/1975,1074.25,1075,1071.25,1071.75,52640,162225
04/30/1975,1072.25,1074.75,1069,1070.5,46050,162300
05/01/1975,1068.25,1068.25,1060.5,1060.5,55025,162830
05/02/1975,1060.25,1065.25,1058.25,1062.5,52700,164280
05/05/1975,1058.25,1060.25,1056,1056.75,46820,162190
05/06/1975,1055.75,1058.75,1054.75,1057.25,50655,164975
05/07/1975,1059.75,1060.75,1053.25,1053.5,57280,159365
05/08/1975,1054.25,1057,1052.5,1056.75,42025,160450
05/09/1975,1056.25,1058.25,1053.5,1055.75,53715,161890
05/12/1975,1055.75,1059.25,1053.25,1059.25,38805,162840
05/13/1975,1059.75,1063.25,1058.25,1062.75,44865,167010
05/14/1975,1062.25,1063.75,1060.25,1060.5,44750,170520
05/15/1975,1055.25,1059,1055.25,1056.5,34060,171025
05/16/1975,1054.25,1055.5,1053.25,1054,37645,168820
05/19/1975,1052.25,1060.5,1051.25,1058,48370,173870
05/20/1975,1057.25,1067.25,1057.25,1060.25,63600,173880
05/21/1975,1060.5,1067.25,1058.25,1065.75,40095,173155
05/22/1975,1066.25,1067.75,1060.75,1061.25,43360,172970
05/23/1975,1060.25,1061,1059.25,1059.25,29690,174860
05/27/1975,1056.25,1056.25,1052,1052,43113,172055
05/28/1975,1051.25,1054.75,1050.25,1053,38225,172475
05/29/1975,1053.25,1056.25,1052.5,1053.5,45325,172445
05/30/1975,1054.5,1056.25,1053.5,1055.75,31465,171235
06/02/1975,1055.25,1058.75,1053.75,1055.25,48890,168030
06/03/1975,1055.75,1059.25,1055,1058.75,41020,168665
06/04/1975,1059.75,1064.25,1058,1060.5,56895,159995
06/05/1975,1060.25,1062.75,1059.75,1060.5,40730,155295
06/06/1975,1059.75,1059.75,1057.25,1057.5,43110,152500
06/09/1975,1057.75,1062.75,1057.75,1061.75,28855,153170
06/10/1975,1063.75,1064.75,1061,1061.75,36170,148295
06/11/1975,1062.25,1065.25,1060.75,1064.5,40885,148455
06/12/1975,1063.75,1065.25,1062.25,1062.5,50745,144825
06/13/1975,1061.5,1063.75,1061,1063.25,40075,140490
06/16/1975,1062.25,1068.75,1062.25,1067,52635,135850
06/17/1975,1069.25,1074.25,1068.75,1071.25,67815,125915
06/18/1975,1072,1073.25,1068.75,1071.5,38105,124745
06/19/1975,1070.75,1070.75,1068.25,1070,43600,115350
06/20/1975,1070.25,1076.25,1070.25,1075.75,41130,113260
06/23/1975,1077.75,1078.75,1071.75,1072.25,15835,76320
06/24/1975,1070.25,1073.75,1070.25,1072.25,13290,75545
06/25/1975,1072.75,1073.75,1067,1067.25,15360,76880
06/26/1975,1067.25,1067.75,1063.25,1064,15715,78490
06/27/1975,1064.25,1064.75,1054.75,1055.25,23200,79935
06/30/1975,1052.25,1054.75,1050.75,1053.75,21220,80345
07/01/1975,1054.75,1056.75,1050.75,1054,26635,85820
07/02/1975,1053.25,1057.75,1053.25,1057.5,15885,88595
07/03/1975,1057.5,1063,1057.5,1062.25,13525,89220
07/07/1975,1063.25,1065.5,1060,1061,18955,89910
07/08/1975,1061.75,1071,1061.75,1071,20300,89840
07/09/1975,1071.75,1077.75,1067,1070.5,24960,89305
07/10/1975,1070.75,1078.75,1068.75,1070,27725,87530
07/11/1975,1071.25,1079.75,1069.5,1078.75,33990,85920
07/14/1975,1078.25,1082.25,1072.75,1073.5,36050,84145
07/15/1975,1072.75,1081.75,1071.75,1080.25,39385,87665
07/16/1975,1081.75,1085.75,1078.75,1085,34940,90795
07/17/1975,1088.75,1088.75,1076.75,1077.25,32995,92050
07/18/1975,1075.25,1076.25,1067.75,1068,33460,89215
07/21/1975,1068.25,1078,1068.25,1078,25900,88115
07/22/1975,1082.75,1082.75,1075.75,1077.25,32350,88940
07/23/1975,1074.75,1076.75,1073.25,1073.75,22080,88665
07/24/1975,1074.75,1083.75,1074.75,1083.5,35550,86515
07/25/1975,1088.75,1092.25,1085.75,1087,37850,87185
07/28/1975,1092.75,1097,1090.25,1097,29115,88110
07/29/1975,1104.25,1104.25,1098.5,1103.5,36700,85155
07/30/1975,1099.75,1099.75,1093.5,1093.5,29445,80275
07/31/1975,1091.75,1098.25,1089.25,1091.75,26665,78590
08/01/1975,1094.75,1095.5,1091.25,1095,22320,78660
08/04/1975,1097.75,1105,1097.75,1104,26840,77550
08/05/1975,1101.75,1103.75,1099.75,1102.25,15290,77755
08/06/1975,1101.25,1110,1099.25,1108,22370,76385
08/07/1975,1111.75,1118,1111.75,1118,25920,75670
08/08/1975,1112.25,1117.75,1110.75,1113.25,25280,74815
08/11/1975,1112.75,1113.25,1109.25,1111.5,14360,75385
08/12/1975,1107.75,1121.25,1107.75,1117.75,23865,73675
08/13/1975,1118.25,1123.75,1118.25,1121.25,28975,68535
08/14/1975,1117.75,1127.25,1116.75,1122.75,28005,66045
08/15/1975,1126.75,1130.75,1123.75,1125.25,26265,59760
08/18/1975,1124.75,1127.5,1116.25,1118.25,19960,58015
08/19/1975,1117.75,1124.75,1117.75,1124,17490,54805
08/20/1975,1129.75,1134,1129.25,1132,20510,52915
08/21/1975,1130,1135.5,1126,1127.25,22210,51005
08/22/1975,1128.75,1129.75,1121.75,1126.5,17635,50160
08/25/1975,1129,1129.25,1121.5,1124.75,66770,211110
08/26/1975,1123,1123,1114.75,1114.75,75900,213700
08/27/1975,1112.5,1120,1109.5,1118.75,86985,217380
08/28/1975,1118.5,1121,1112.5,1112.75,72210,216460
08/29/1975,1114.5,1115.25,1106.25,1107.25,76500,214475
09/02/1975,1105.5,1105.5,1097.25,1100,80720,209810
09/03/1975,1105.5,1105.5,1099.25,1102.25,75440,207520
09/04/1975,1102.5,1105.25,1099.5,1102,67775,209320
09/05/1975,1100.5,1105,1100,1104.5,55685,209405
09/08/1975,1102,1104,1099,1101.25,64065,208235
09/09/1975,1098.5,1098.75,1091.5,1093.25,88105,210450
09/10/1975,1100.5,1100.5,1095,1097.25,70290,209715
09/11/1975,1095.5,1096.5,1093.5,1095,48970,210930
09/12/1975,1101.5,1105,1100.5,1105,75505,195190
09/15/1975,1105,1109,1102,1105.25,48250,196960
09/16/1975,1106,1112.25,1103.5,1111.25,68370,194465
09/17/1975,1112.5,1121.25,1109.25,1120.25,88440,194570
09/18/1975,1119.5,1120.75,1115,1115.75,70320,194860
09/19/1975,1116.5,1124,1113,1113.75,96970,195550
09/22/1975,1112,1113.5,1104.5,1109.75,87570,196010
09/23/1975,1110.5,1110.5,1105,1105.75,48740,196385
09/24/1975,1104.5,1108.5,1104.5,1107.5,48300,193195
09/25/1975,1109,1111.75,1108,1109.75,45545,191350
09/26/1975,1110.5,1113,1109.25,1111,46090,193595
09/29/1975,1110,1110.25,1107.25,1107.5,40820,196095
09/30/1975,1107,1109,1105.75,1107.75,51670,192755
10/01/1975,1109,1112.25,1107.75,1110.75,42695,195140
10/02/1975,1109.5,1110.25,1100.75,1101.25,87090,195560
10/03/1975,1101.5,1104,1101.25,1103.25,56255,201765
10/06/1975,1102.5,1103.25,1099.5,1102,57185,203680
10/07/1975,1103,1106,1102.75,1103.5,45495,206350
10/08/1975,1104.5,1108.5,1101.75,1104.75,72920,207510
10/09/1975,1103.75,1105.25,1101.75,1104.5,56680,197615
10/10/1975,1105.5,1105.5,1103,1104.75,37030,192715
10/13/1975,1099.5,1100.25,1096.25,1097.25,70105,202145
10/14/1975,1095.5,1102.25,1095.25,1100.75,82345,202690
10/15/1975,1100.5,1101.25,1096.5,1097.25,67475,197755
10/16/1975,1096.5,1101.25,1096.5,1099.75,57620,194890
10/17/1975,1100.5,1101,1096,1096.25,60960,195685
10/20/1975,1094.5,1099.5,1093.5,1097.25,62090,194735
10/21/1975,1098.5,1100,1087.5,1090,105820,196560
10/22/1975,1091.5,1091.5,1087.75,1088.75,51880,191415
10/23/1975,1089,1089,1085.5,1087.5,61355,189170
10/24/1975,1088,1092,1085.75,1086,72775,187350
10/27/1975,1082,1083.5,1079.5,1079.75,74375,182120
10/28/1975,1079.5,1081.5,1078,1079.75,61715,181535
10/29/1975,1081.5,1083.5,1081.25,1081.75,53565,181430
10/30/1975,1082,1086,1081.5,1085.75,50970,180925
10/31/1975,1085.75,1086.5,1082,1082.25,54090,179205
11/03/1975,1081.5,1081.5,1077.5,1078.25,48550,175670
11/04/1975,1079,1081,1077.25,1079.25,50380,172015
11/05/1975,1080,1083,1079.75,1082,51500,165220
11/06/1975,1082.5,1083,1079,1079.75,45180,161460
11/07/1975,1079.5,1080.25,1077.5,1077.75,46980,155400
11/10/1975,1074.5,1075.5,1072.25,1073.75,44490,152465
11/11/1975,1075.5,1077.5,1071.5,1071.75,56600,151735
11/12/1975,1070,1071.25,1067.25,1069.5,61170,145555
11/13/1975,1070.5,1071.75,1067.75,1069.25,59505,142850
11/14/1975,1069.5,1071.5,1069.5,1069.75,34860,139835
11/17/1975,1069.5,1071.5,1069.25,1070,33660,136005
11/18/1975,1070,1070.5,1065.75,1066.25,43045,131285
11/19/1975,1064.5,1065.25,1061.75,1064.25,44890,129060
11/20/1975,1065,1066.5,1065,1065.5,35380,123300
11/21/1975,1066,1070,1066,1069.75,49050,115455
11/24/1975,1079.5,1087,1079.5,1087,47755,224185
11/25/1975,1081.25,1081.75,1075.25,1075.75,54255,225435
11/26/1975,1076.25,1079,1074.75,1078.5,43765,227010
11/28/1975,1079.75,1081.25,1076.25,1076.25,41160,226025
12/01/1975,1076.25,1077.25,1074,1076.75,41370,226865
12/02/1975,1077.25,1079.25,1075.25,1076.75,59095,227190
12/03/1975,1077,1077,1074.25,1074.5,45270,227080
12/04/1975,1079.25,1081.25,1075.25,1075.5,64090,231900
12/05/1975,1074.25,1074.25,1072.25,1073.25,46215,232775
12/08/1975,1072.25,1072.25,1065.25,1065.5,72925,228540
12/09/1975,1065.25,1069,1062.75,1068.5,71690,226870
12/10/1975,1068,1068.25,1066.5,1067,39610,227570
12/11/1975,1067.25,1067.75,1065.75,1067.5,24250,227480
12/12/1975,1065.75,1065.75,1059.25,1059.25,70060,224635
12/15/1975,1057.25,1058,1053.75,1056.75,63340,223505
12/16/1975,1058.75,1060.75,1057,1060,50290,223595
12/17/1975,1060.25,1062,1059,1061.75,38475,221940
12/18/1975,1062,1062.75,1059.75,1061.5,38900,224395
12/19/1975,1061.25,1065.25,1060.25,1065,49500,222285
12/22/1975,1064.75,1065.5,1063.25,1064,28170,222395
12/23/1975,1063.25,1063.25,1060.75,1060.75,24315,221730
12/24/1975,1060.25,1062,1059.75,1060.25,15850,218205
12/29/1975,1060.25,1060.25,1057.25,1057.25,33925,217225
12/30/1975,1056.75,1059.5,1056,1057.5,33180,214640
12/31/1975,1056.5,1059.25,1056.25,1058.75,27415,214350
01/02/1976,1059.75,1059.75,1057,1058.75,24705,213830
01/05/1976,1059.25,1064.25,1059.25,1062.25,52470,209255
01/06/1976,1061.75,1064.25,1061,1061.75,43170,207760
01/07/1976,1062.25,1069.75,1061.75,1066.25,78335,201220
01/08/1976,1067.25,1068.5,1065.5,1066,59035,188695
01/09/1976,1065.25,1066.25,1063.75,1064,37010,190215
01/12/1976,1064,1067.25,1063,1067,46390,185890
01/13/1976,1067.25,1068.75,1066.75,1067.75,46205,183850
01/14/1976,1067,1067.75,1066,1067.5,36435,180570
01/15/1976,1068.25,1068.75,1066.25,1066.5,32755,175770
01/16/1976,1068.25,1068.75,1066.5,1067.75,41665,170220
01/19/1976,1068.25,1070.75,1067.5,1070,50875,165070
01/20/1976,1070.25,1071.25,1069.75,1070.5,37570,163325
01/21/1976,1069.75,1069.75,1067.75,1067.75,38785,163880
01/22/1976,1067.5,1067.5,1064.25,1065.75,54560,166900
01/23/1976,1065.75,1068.75,1064.75,1068.5,44130,162810
01/26/1976,1060.25,1060.25,1058.5,1058.5,47845,160585
01/27/1976,1058.25,1059.25,1055.75,1059,49020,163235
01/28/1976,1059.75,1060.75,1058.25,1060.5,30255,160710
01/29/1976,1060.75,1062,1060.25,1061.25,20715,160390
01/30/1976,1061.75,1062.75,1061.25,1062.25,27735,158550
02/02/1976,1063.25,1066.25,1063.25,1065.25,45140,153220
02/03/1976,1063.75,1065.25,1062.5,1065,36485,151280
02/04/1976,1065.75,1066.25,1063.75,1064,33410,150585
02/05/1976,1063.5,1064.75,1062.5,1063.25,31225,145350
02/06/1976,1063,1064.75,1062.75,1063.75,21820,143230
02/09/1976,1063.75,1064.25,1062.75,1062.75,21270,143620
02/10/1976,1063,1065.75,1063,1064.75,42560,138745
02/11/1976,1065.25,1068.25,1064.5,1065.5,61580,131715
02/12/1976,1067.25,1071.25,1066.75,1069,59510,128180
02/13/1976,1068.25,1068.25,1066.75,1067,27500,122300
02/17/1976,1068,1068.75,1066.75,1067.5,31280,119385
02/18/1976,1067.75,1068.5,1066.25,1066.5,33685,114190
02/19/1976,1068.25,1068.25,1066.75,1067,26080,111675
02/20/1976,1066.75,1067,1065.75,1066,26940,108080
02/23/1976,1066.25,1067.25,1066.25,1066.5,12930,154590
02/24/1976,1066.75,1066.75,1065.25,1065.5,21810,154835
02/25/1976,1066,1067.25,1065.75,1066.75,26380,159845
02/26/1976,1067,1068.5,1066.5,1066.5,42805,166760
02/27/1976,1070.75,1071.25,1068.5,1069.25,49645,174785
03/01/1976,1069.25,1069.75,1067.75,1068,28555,173670
03/02/1976,1067.25,1067.5,1063.75,1064,42230,176720
03/03/1976,1064.25,1066,1063.75,1065.75,25010,176685
03/04/1976,1064.75,1067.5,1064.75,1066.75,30200,179025
03/05/1976,1066.75,1068,1066,1067.25,25735,180770
03/08/1976,1066,1066.5,1065.25,1065.5,25155,180975
03/09/1976,1065.75,1067,1065.75,1066.25,23470,177375
03/10/1976,1066.25,1067.25,1065.5,1065.75,32250,176525
03/11/1976,1065.75,1066,1064.75,1064.75,24835,175245
03/12/1976,1063.75,1064.25,1062.75,1063,34580,173170
03/15/1976,1062.75,1063,1060.25,1060.25,38265,173755
03/16/1976,1060,1060.75,1059.25,1059.25,30190,168030
03/17/1976,1059.75,1062.5,1059.5,1062.25,29215,167540
03/18/1976,1063.25,1065,1063.25,1064.5,37065,167570
03/19/1976,1064.25,1066.25,1063.75,1064.25,42840,170785
03/22/1976,1064.75,1065.25,1063.75,1065,28875,173455
03/23/1976,1065,1065,1060.75,1060.75,35105,169200
03/24/1976,1060.75,1061.75,1060,1061,21210,168490
03/25/1976,1061.75,1062.5,1059.75,1060,24860,163540
03/26/1976,1060.25,1060.5,1058.5,1059.25,20655,160065
03/29/1976,1058.75,1058.75,1056.25,1056.5,36275,154620
03/30/1976,1056.75,1058.25,1056.75,1058.25,26270,151030
03/31/1976,1059,1059,1056.75,1056.75,25925,148910
04/01/1976,1056.75,1057,1055.5,1056.5,25920,146140
04/02/1976,1057.25,1058,1056.75,1057,15910,145775
04/05/1976,1056.5,1058.5,1055.75,1058.25,24675,144900
04/06/1976,1058.5,1060.25,1058.25,1059.25,33285,141185
04/07/1976,1058.75,1060.25,1058.25,1058.5,22505,138925
04/08/1976,1058,1059.25,1056.75,1058.5,33030,132440
04/09/1976,1058,1059,1057.5,1057.75,26340,130545
04/12/1976,1056.75,1058.5,1056.25,1057.25,27185,126775
04/13/1976,1056.75,1057,1055.5,1055.5,31450,119985
04/14/1976,1055,1056.5,1055,1055.5,27265,115485
04/15/1976,1055.5,1058.75,1055.5,1058.25,32210,108990
04/19/1976,1057,1058.25,1056.75,1057.75,25305,107785
04/20/1976,1057,1060.75,1057,1057.75,44445,103450
04/21/1976,1057.25,1058.25,1056.75,1058.25,30315,101760
04/22/1976,1058.5,1059.25,1058,1059.25,28845,99545
04/23/1976,1060.25,1061,1058.75,1059,33955,157240
04/26/1976,1058,1059,1057,1058.25,28275,163440
04/27/1976,1059.5,1059.75,1058.25,1058.25,36450,168145
04/28/1976,1058,1061.75,1058,1061.5,46825,176400
04/29/1976,1063,1063,1059.25,1059.5,41040,177330
04/30/1976,1059.5,1061.25,1059.5,1060.25,29695,183560
05/03/1976,1061.25,1061.5,1060.5,1061.5,23330,185970
05/04/1976,1061,1062.25,1060.5,1060.75,33480,185210
05/05/1976,1060.5,1062,1060.5,1061.25,29065,186335
05/06/1976,1062,1063.25,1061,1063,40805,187255
05/07/1976,1064,1065.25,1063.25,1064.75,54945,188310
05/10/1976,1065.5,1068,1065,1066.5,56745,188015
05/11/1976,1068,1068.5,1066,1066.75,49510,188660
05/12/1976,1067.5,1070.75,1066.75,1069,50445,188510
05/13/1976,1068,1072.5,1068,1072.25,58390,191530
05/14/1976,1074.5,1077.5,1073.25,1074.25,59830,193510
05/17/1976,1074,1075.25,1070.5,1070.75,76130,191090
05/18/1976,1070.5,1071.5,1069.25,1069.75,54145,191905
05/19/1976,1069.5,1070,1068.25,1068.5,42055,191030
05/20/1976,1069.5,1071.75,1069.5,1069.5,48275,195210
05/21/1976,1070.5,1073.5,1069.25,1072.75,63880,188825
05/24/1976,1074,1081.5,1074,1078.75,82890,190490
05/25/1976,1079,1080,1075,1076.5,75260,184200
05/26/1976,1076.5,1078.75,1076.5,1077.5,59360,185670
05/27/1976,1080.5,1083.5,1078.5,1079.75,69280,189570
05/28/1976,1078,1078,1075.25,1077.25,56720,181505
06/01/1976,1076.5,1079.5,1075.5,1078.25,58285,177900
06/02/1976,1080,1081.5,1078,1079.25,58825,174290
06/03/1976,1079.5,1083.25,1079.5,1081.5,65455,175210
06/04/1976,1082.5,1084.5,1082.5,1083.25,56040,169345
06/07/1976,1087.5,1093.25,1087.5,1092.25,62660,162410
06/08/1976,1096,1101,1087.25,1088.75,101490,152645
06/09/1976,1092.5,1092.75,1087.75,1091.5,66865,141080
06/10/1976,1097.75,1100.5,1093,1095.5,73610,133860
06/11/1976,1095,1095,1088.5,1090.25,70335,135915
06/14/1976,1089.5,1093,1087,1087.25,55135,130855
06/15/1976,1087.5,1087.5,1081.5,1083,69875,125295
06/16/1976,1083.5,1087,1081,1081.25,46750,120950
06/17/1976,1081.5,1083.25,1073,1076.25,75200,111510
06/18/1976,1076,1079.5,1075.5,1076,35960,107645
06/21/1976,1076.5,1086,1076.5,1086,35270,100815
06/22/1976,1091.5,1094.5,1087.5,1091.25,61910,92080
06/23/1976,1085,1085.5,1078.5,1081.75,18555,54825
06/24/1976,1082,1087.5,1078.75,1086.75,20590,56050
06/25/1976,1089,1090,1084.5,1087.25,23850,59490
06/28/1976,1087.5,1089.5,1084,1085.25,16985,61385
06/29/1976,1084.5,1085,1079.5,1080,26250,67405
06/30/1976,1080,1081.75,1076.5,1077.5,32850,72325
07/01/1976,1077,1087,1076,1085,34970,74930
07/02/1976,1089,1091.5,1086,1087.5,25110,80280
07/06/1976,1092,1097,1090.5,1096.75,33255,84060
07/07/1976,1097,1097,1086.75,1086.75,33385,84030
07/08/1976,1089,1091.5,1086,1090.5,31465,84450
07/09/1976,1092,1093,1089,1091,26540,86465
07/12/1976,1090.5,1092.5,1084.5,1087.5,32395,84195
07/13/1976,1087,1089.5,1084,1088.75,24100,85795
07/14/1976,1091,1098.75,1090.5,1098.75,38515,91400
07/15/1976,1098,1098,1088.75,1091,42580,93990
07/16/1976,1091,1091,1088,1090.25,26535,95715
07/19/1976,1090.5,1091.5,1081,1082.75,38850,90075
07/20/1976,1083,1089,1081.25,1086.25,23585,89130
07/21/1976,1085,1088.5,1082.25,1082.75,28510,90920
07/22/1976,1081,1081,1072.75,1073,41335,94215
07/23/1976,1073.25,1078,1073.25,1076,23530,93510
07/26/1976,1076.5,1076.5,1071,1071.25,24505,87935
07/27/1976,1071,1075,1070,1072,23980,91415
07/28/1976,1072,1076,1071.5,1073,19005,91970
07/29/1976,1073,1074.75,1072.5,1073.5,24000,94215
07/30/1976,1074.25,1075.5,1072,1072.25,26940,92810
08/02/1976,1072,1072,1067,1067.25,33360,89110
08/03/1976,1066.5,1069.5,1066.25,1068.5,22690,87645
08/04/1976,1069.5,1074,1069.5,1072.25,18400,89390
08/05/1976,1072,1072.75,1070,1071.75,22010,90265
08/06/1976,1070.5,1071.75,1069.5,1070,18100,88625
08/09/1976,1069.5,1070.5,1068,1068,20435,88135
08/10/1976,1068.5,1069.5,1065,1066.25,35420,80375
08/11/1976,1065.25,1066,1064.5,1064.75,22690,74675
08/12/1976,1065,1066.75,1064.25,1065.25,22165,71835
08/13/1976,1069,1074.75,1068,1072,33895,66695
08/16/1976,1071.5,1072.5,1070.5,1070.5,13815,67695
08/17/1976,1069.5,1070.5,1065.75,1065.75,16550,65230
08/18/1976,1064.75,1069.75,1064.75,1069.25,14385,63830
08/19/1976,1070.5,1075.75,1070.5,1074.5,23230,63185
08/20/1976,1075.5,1076.5,1072,1072.25,13485,59030
08/23/1976,1076.5,1076.75,1074.5,1076.25,47565,232940
08/24/1976,1076.5,1076.5,1072,1074.25,55190,228625
08/25/1976,1071.5,1074,1071.5,1072,45775,229585
08/26/1976,1070,1073.5,1070,1073.25,58040,225560
08/27/1976,1073,1077.5,1072.75,1077.25,65100,231265
08/30/1976,1077.5,1078.25,1073.5,1073.5,58575,236435
08/31/1976,1075.5,1075.5,1073.5,1074.25,47480,238985
09/01/1976,1075,1079.5,1074.25,1079,72900,243270
09/02/1976,1080.5,1087.5,1080.5,1083.75,108535,234365
09/03/1976,1082.5,1085.75,1081.5,1084.75,68415,236525
09/07/1976,1088.75,1094.75,1088.75,1094.75,86380,245180
09/08/1976,1094.5,1094.5,1088,1090,92340,242060
09/09/1976,1088.5,1090.25,1088,1088.75,54810,241620
09/10/1976,1090,1090,1087.75,1088,49720,240500
09/13/1976,1088,1091,1082,1085.5,105665,247005
09/14/1976,1084.5,1087,1082.5,1082.5,73870,243125
09/15/1976,1083,1084.5,1081.5,1083.5,63890,245555
09/16/1976,1085.5,1086.5,1083.5,1083.75,49705,245450
09/17/1976,1084.5,1084.5,1077.5,1077.75,93685,244445
09/20/1976,1077,1078.5,1073.25,1077.5,85090,250270
09/21/1976,1079,1080.5,1074.75,1075.25,82130,245130
09/22/1976,1073.5,1074.5,1070.5,1070.75,66390,248520
09/23/1976,1069.5,1070.75,1068,1070.25,58795,249615
09/24/1976,1070,1070,1065.5,1065.75,79740,242240
09/27/1976,1066,1066.5,1061.75,1064.25,76840,241730
09/28/1976,1064.5,1066.5,1063.25,1066,52290,236775
09/29/1976,1066,1066.25,1061.75,1062,60575,241425
09/30/1976,1061,1062.25,1059.5,1061.25,61305,242550
10/01/1976,1062,1062,1058.75,1059.25,53240,240100
10/04/1976,1058.25,1066,1057.75,1064.25,60770,231855
10/05/1976,1064.5,1069,1062.25,1064.75,69205,231415
10/06/1976,1064.5,1067.75,1064.5,1066.5,50125,226805
10/07/1976,1068.25,1071.5,1067,1070,61665,222310
10/08/1976,1070.5,1070.5,1065.25,1065.5,50765,218590
10/11/1976,1064,1064,1060.5,1060.5,59585,217290
10/12/1976,1060,1061.5,1059.25,1061,49300,212780
10/13/1976,1067.5,1070.5,1066.25,1069.25,78315,214075
10/14/1976,1065.5,1067,1060,1060.25,76410,217300
10/15/1976,1060,1060,1057.5,1058,71450,219870
10/18/1976,1057.5,1060.5,1056.75,1058,61775,218155
10/19/1976,1059,1061.25,1059,1060.25,40545,218525
10/20/1976,1060.5,1060.5,1058.75,1059.25,32950,214615
10/21/1976,1059.5,1060.25,1058.5,1058.75,48015,207675
10/22/1976,1057,1059,1055.5,1058.25,76030,203530
10/25/1976,1059,1060,1057.5,1057.75,53790,198275
10/26/1976,1058.5,1058.5,1055,1055.75,66295,193810
10/27/1976,1054.5,1056.5,1051.75,1052.75,88090,189760
10/28/1976,1052,1052,1046,1046.25,82300,185025
10/29/1976,1044.5,1048,1044.5,1046.75,75050,174930
11/01/1976,1047.5,1049,1045.75,1047.25,53420,170620
11/03/1976,1048.5,1049,1044.25,1044.75,62785,166040
11/04/1976,1045,1048.5,1044.5,1047.5,65915,161345
11/05/1976,1048.5,1048.5,1046.5,1046.75,51515,153060
11/08/1976,1045.5,1047,1042,1042.5,70335,146580
11/09/1976,1041.5,1042.5,1038.25,1039.25,65945,142850
11/10/1976,1039.75,1040.75,1038,1040.25,49425,141275
11/11/1976,1033.5,1034,1030.25,1030.25,53165,129840
11/12/1976,1030.5,1031,1027.5,1027.75,40905,125435
11/15/1976,1029,1029,1025,1026.5,59270,118975
11/16/1976,1028.5,1032.25,1027.75,1031.25,59890,112745
11/17/1976,1031.5,1037.25,1031.25,1034.5,58995,110000
11/18/1976,1034,1035,1031.75,1032.5,34135,108740
11/19/1976,1033,1037.75,1032,1034.5,46680,102420
11/22/1976,1035,1037.25,1034.75,1037.25,30350,102760
11/23/1976,1038.5,1040.5,1036.75,1039.25,54445,227560
11/24/1976,1040,1040.25,1038,1038.25,29085,227785
11/26/1976,1038,1038,1036,1036.25,35915,237485
11/29/1976,1036,1036.25,1032.5,1033.25,59395,241930
11/30/1976,1033.5,1035.5,1032.5,1034.25,64745,240580
12/01/1976,1035,1035,1032.75,1033.25,45220,237095
12/02/1976,1033.75,1033.75,1031.75,1032.25,41910,229760
12/03/1976,1033.5,1035,1032.75,1034.75,38960,228095
12/06/1976,1035.5,1040,1035.5,1039.25,56545,219315
12/07/1976,1041,1042,1038.25,1038.5,60320,218445
12/08/1976,1038.25,1041.5,1037.5,1041.25,52760,217310
12/09/1976,1041,1041.5,1039.25,1039.5,42165,219290
12/10/1976,1039.5,1039.5,1037.75,1038.5,35850,221405
12/13/1976,1037.5,1038.5,1037,1037.5,38665,221930
12/14/1976,1037.25,1039.25,1037.25,1039,24930,223055
12/15/1976,1038.75,1039,1036.5,1036.5,39730,224835
12/16/1976,1036.25,1036.5,1036,1036.25,32815,226740
12/17/1976,1036,1036.25,1034,1034,45920,229840
12/20/1976,1034.5,1035.25,1034,1034.75,20340,230985
12/21/1976,1035.25,1035.25,1033.75,1034.5,19855,230695
12/22/1976,1035,1036.5,1034.5,1036.25,35060,227420
12/23/1976,1036.5,1037.25,1035.75,1037.25,17195,227740
12/27/1976,1037.25,1041.25,1037.25,1040.5,42120,226580
12/28/1976,1040.5,1042,1040,1041.75,41375,223035
12/29/1976,1043,1043.25,1041.75,1042,29660,221435
12/30/1976,1042,1042.5,1041.25,1042,27440,222660
01/03/1977,1041.5,1041.5,1040,1040.5,34820,223665
01/04/1977,1040,1043,1039.5,1042.5,44145,221025
01/05/1977,1042.5,1045,1041.5,1044.25,48125,219215
01/06/1977,1045,1047.5,1044.25,1047.5,45305,215675
01/07/1977,1047.5,1048.5,1046.25,1046.75,44070,214705
01/10/1977,1047.5,1050.25,1047.5,1050,39300,214975
01/11/1977,1051,1051,1048.25,1049,42785,218975
01/12/1977,1048.5,1050.75,1048.5,1049.75,39325,218570
01/13/1977,1050.5,1050.5,1046.75,1047.5,49845,221275
01/14/1977,1047,1047.5,1045.5,1046.5,34220,219135
01/17/1977,1047,1048,1046.25,1047.75,30570,219445
01/18/1977,1045,1046.25,1043.5,1044.25,65050,216680
01/19/1977,1045,1046.5,1044.25,1046.25,42490,220000
01/20/1977,1046.75,1047.25,1044.25,1044.5,52090,225485
01/21/1977,1044.5,1045.5,1043.5,1045,34115,223345
01/24/1977,1044,1046.5,1042.75,1046.25,40665,219610
01/25/1977,1046.5,1046.5,1045.25,1046,33590,223580
01/26/1977,1042.5,1043.5,1041,1041.5,61155,214925
01/27/1977,1042,1042.75,1040,1040,51080,220055
01/28/1977,1040.5,1041.5,1038,1038.5,46840,219100
01/31/1977,1038.5,1039.75,1038.5,1039,25775,217210
02/01/1977,1038.75,1038.75,1037,1038.25,37445,212875
02/02/1977,1037.5,1037.5,1036.5,1036.5,30880,208270
02/03/1977,1037.75,1040.25,1037.5,1038.25,52820,199900
02/04/1977,1037.75,1041.5,1037.75,1041,39955,192365
02/07/1977,1040.75,1043,1040,1041.75,44655,187055
02/08/1977,1041,1041.5,1040,1041.25,30730,187810
02/09/1977,1041.25,1042.25,1040.5,1042,29520,183390
02/10/1977,1041.75,1042.75,1041.5,1042.25,23610,179510
02/11/1977,1042.25,1042.25,1040.5,1040.5,24160,179175
02/14/1977,1040.5,1040.5,1039.5,1039.75,16905,175505
02/15/1977,1039.5,1040.75,1039,1039.75,33940,169075
02/16/1977,1039.75,1043,1039.75,1042.5,29120,162485
02/17/1977,1042.75,1044.75,1042.75,1044,38975,150475
02/18/1977,1043.75,1044.5,1043,1044.5,31305,143420
02/22/1977,1043,1043.5,1042,1042.25,37935,139365
02/23/1977,1049,1051.25,1049,1049.5,26005,157920
02/24/1977,1049.5,1051,1049.25,1050.75,28600,165725
02/25/1977,1050.25,1050.25,1048.75,1049,46065,173555
02/28/1977,1048.75,1050.5,1047.5,1047.5,54490,178475
03/01/1977,1047.25,1048,1046,1046.75,44090,181310
03/02/1977,1046.75,1047.5,1045.5,1045.5,45000,182855
03/03/1977,1045.75,1047.25,1045,1045.25,50630,189410
03/04/1977,1044.75,1046,1044.5,1045.75,32780,188535
03/07/1977,1047.25,1048.25,1046,1046.25,32855,192305
03/08/1977,1049.5,1050,1046.75,1048.5,29605,194750
03/09/1977,1048.5,1048.5,1047.25,1048,28800,201565
03/10/1977,1047.75,1047.75,1046,1046.5,38995,201460
03/11/1977,1046.5,1046.75,1045.5,1046.25,29090,200980
03/14/1977,1045.5,1045.5,1043.5,1044,37430,207620
03/15/1977,1045,1045,1043.5,1044.25,31955,208880
03/16/1977,1045,1046.25,1044.75,1046.25,32140,207910
03/17/1977,1047,1047,1044,1044.25,37955,211630
03/18/1977,1044,1045.25,1043.5,1044.5,22305,210355
03/21/1977,1044.75,1046.25,1044.5,1046,26070,210865
03/22/1977,1045.25,1045.5,1044.25,1044.75,26505,210150
03/23/1977,1044.5,1045.25,1044,1044.5,18675,209665
03/24/1977,1044.25,1044.5,1043.75,1044,21675,207530
03/25/1977,1044,1044.75,1043.5,1044.5,29920,203360
03/28/1977,1043,1043.5,1041.75,1041.75,45675,201765
03/29/1977,1042.25,1042.25,1040.75,1041,40020,200385
03/30/1977,1040.75,1041.25,1038.75,1038.75,44450,201135
03/31/1977,1038.5,1038.75,1037,1037.25,35695,201320
04/01/1977,1039,1039.5,1038.25,1038.75,30685,194290
04/04/1977,1038.25,1038.25,1036,1036,40650,194365
04/05/1977,1036,1037,1034.75,1035,38260,189015
04/06/1977,1035.5,1036.5,1034.75,1036.25,36985,184215
04/07/1977,1036.25,1038.25,1035.5,1037.75,36110,177165
04/11/1977,1037.5,1039.5,1037,1039.25,28030,173295
04/12/1977,1040,1045.25,1039.75,1043,41470,170170
04/13/1977,1044,1047.5,1040.75,1041,55185,168100
04/14/1977,1041,1043.5,1040.5,1041.75,27600,163035
04/15/1977,1041.25,1042.75,1040.5,1042.5,34320,156455
04/18/1977,1043.5,1045,1042.75,1043.75,30225,151140
04/19/1977,1044.5,1046,1043.5,1043.5,46700,139405
04/20/1977,1043.25,1043.25,1042,1042.5,41390,129625
04/21/1977,1042.25,1043.25,1040.75,1041,33415,124495
04/22/1977,1040.5,1040.5,1036,1036.75,36120,116085
04/25/1977,1036,1036,1032.75,1033,42345,198345
04/26/1977,1032.25,1034.75,1031.5,1034.5,39385,193475
04/27/1977,1035,1035.5,1031.75,1032,42805,198790
04/28/1977,1031.25,1035.5,1031.25,1033.75,39840,203175
04/29/1977,1034.75,1035.75,1034,1034.75,38240,206430
05/03/1977,1035.75,1035.75,1032.25,1032.75,50050,207720
05/04/1977,1031.5,1031.5,1028.25,1028.25,78480,207945
05/05/1977,1027.75,1028.75,1027,1028.25,45515,207420
05/06/1977,1028.5,1030.25,1028.25,1029.75,33090,208605
05/09/1977,1028.75,1029.25,1026.25,1027.25,50365,205745
05/10/1977,1025.75,1026,1021.75,1022,64500,205425
05/11/1977,1021.5,1024.75,1021.5,1023.25,44215,204065
05/12/1977,1024.25,1027,1023.25,1026.75,39245,205505
05/13/1977,1029.25,1029.25,1024.25,1024.5,41530,203735
05/16/1977,1023.25,1024,1022.25,1022.5,34210,201285
05/17/1977,1023.25,1023.75,1021.5,1022,32790,202520
05/18/1977,1021.5,1025,1021.25,1024.25,38135,203460
05/19/1977,1025,1026.25,1024.5,1024.5,31700,206230
05/20/1977,1024,1024.25,1021,1022,37890,202120
05/23/1977,1022.25,1025.75,1022.25,1025.25,40500,198685
05/24/1977,1026.75,1029.25,1026.5,1029,44240,195975
05/25/1977,1028.75,1029,1026.75,1028,52950,193695
05/26/1977,1027.5,1028,1026.5,1027.5,41155,190535
05/27/1977,1027,1027.25,1026.25,1027.25,39330,183645
05/31/1977,1027.5,1032,1027.5,1031.75,53315,179615
06/01/1977,1031.75,1033.75,1030.75,1031.5,57045,178235
06/02/1977,1031,1031.75,1029.5,1031,35310,176830
06/03/1977,1031,1032.75,1031,1032.25,39615,174950
06/06/1977,1032.25,1033.75,1031,1031.5,47225,169245
06/07/1977,1031.75,1032.5,1030,1031,36985,164915
06/08/1977,1029.25,1029.25,1025.5,1025.75,45085,156960
06/09/1977,1024.75,1025,1021.75,1024.25,37735,151900
06/10/1977,1022.75,1022.75,1017.25,1017.5,49295,149020
06/13/1977,1015.25,1016,1013.5,1015,38950,148225
06/14/1977,1015,1017.25,1014.75,1015,37070,140560
06/15/1977,1015,1019.25,1013.25,1015.5,43630,133465
06/16/1977,1015.25,1015.75,1013.75,1013.75,19595,132440
06/17/1977,1013,1013,1011.25,1011.25,33790,128295
06/20/1977,1011.25,1014.75,1011.25,1013.75,22285,121895
06/21/1977,1012.25,1012.75,1008.5,1008.75,35465,114765
06/22/1977,1006.75,1007.75,1005.25,1006,32770,110870
06/23/1977,1007,1008.5,1006.5,1006.75,11285,64845
06/24/1977,1005,1007.5,1003.5,1007,15320,68125
06/27/1977,1007.25,1012.5,1007.25,1010.75,22295,71430
06/28/1977,1011.5,1012.75,1010.5,1011.75,20650,76830
06/29/1977,1012.5,1012.5,1009.25,1009.5,24605,87990
06/30/1977,1007,1007,1004.25,1004.25,28850,95155
07/01/1977,997.5,1000.25,997.5,999.75,28190,102015
07/05/1977,1002.5,1009.25,1001.5,1007.75,28380,98810
07/06/1977,1007.5,1009.5,1005,1008.75,27115,100570
07/07/1977,1003,1005.5,1002.25,1002.75,27555,105855
07/08/1977,1002.5,1004.5,1001.25,1003,27985,106190
07/11/1977,999.5,999.5,994.5,994.5,37275,111270
07/12/1977,992,995.5,992,992.75,24220,111550
07/13/1977,994,997,994,994.75,21290,112090
07/14/1977,997.5,998.5,997,997.5,11505,110355
07/15/1977,997.5,997.75,994,994.75,22975,111900
07/18/1977,989.5,990.5,988,989,31310,115840
07/19/1977,990.5,992.75,990.5,991.5,27945,115790
07/20/1977,990.5,991,988,988.25,24770,117175
07/21/1977,987.5,990.5,987.5,988.75,25065,115495
07/22/1977,990.5,991,988.5,989.25,25725,113165
07/25/1977,987.5,988,986.75,987,20545,109205
07/26/1977,986.75,987.5,984.25,984.25,23530,110420
07/27/1977,984.5,984.75,981.5,981.75,35810,107055
07/28/1977,980.5,981.25,976.5,977.5,34575,107450
07/29/1977,975,975.5,972.5,972.75,34330,106025
08/01/1977,971.5,974,970,973.5,28135,100195
08/02/1977,975,976.5,973,973.25,18660,98920
08/03/1977,973.25,976.75,973.25,975.75,22255,96550
08/04/1977,977,979.5,976.75,977,18445,92185
08/05/1977,976.25,979,975.5,978.75,14880,90815
08/08/1977,973.5,974.5,972.5,974.25,25830,88785
08/09/1977,973.75,974.5,973.25,973.75,17540,87540
08/10/1977,974,974.75,973.75,974.5,14935,87605
08/11/1977,973.75,974.25,972.5,973,25695,82810
08/12/1977,972,973.25,971.75,972.5,20410,80540
08/15/1977,971.75,972,966.75,966.75,25220,77470
08/16/1977,964.5,967,964,965.5,21845,74890
08/17/1977,966.25,966.75,964.5,964.75,16865,73490
08/18/1977,962.5,963.75,962.5,963,17130,71535
08/19/1977,962.5,964,961.5,961.75,18885,72820
08/22/1977,960.5,960.75,959.5,959.75,20515,67815
08/23/1977,959.5,960.75,959.25,959.75,48120,232650
08/24/1977,961.5,963,960.5,962.25,52315,237980
08/25/1977,963.5,965,962.75,963,56645,237625
08/26/1977,962.75,963,961.75,962,39055,241290
08/29/1977,961.25,962,959.75,960.25,50605,242230
08/30/1977,961.5,962,960.25,961.5,53035,246195
08/31/1977,962,963,960.5,960.75,50075,247665
09/01/1977,960.75,961.75,960.75,961.75,30520,251720
09/02/1977,963,963.25,962,963,46470,254040
09/06/1977,963,966.5,962.75,966.25,65715,256880
09/07/1977,966,967,965.25,966.75,51085,255810
09/08/1977,966.25,969,965.75,968.5,76305,256500
09/09/1977,968.5,971.5,967.5,970,81815,267255
09/12/1977,969,972.5,968.5,972.25,73910,272795
09/13/1977,969.5,972.25,968.75,971.75,81335,277895
09/14/1977,971.5,971.5,969,969.25,64205,272490
09/15/1977,970.25,971,968.25,968.75,51430,274830
09/16/1977,969,969,967.75,968.5,37505,273115
09/19/1977,968.5,971.5,967.75,970.25,81370,268575
09/20/1977,971.25,974,971.25,973,81840,256980
09/21/1977,973.5,978,973.5,977.75,89605,257190
09/22/1977,976,976.75,974,974,68500,267475
09/23/1977,974,975.75,974,974.5,53020,265240
09/26/1977,974,974,972.25,973,64855,267835
09/27/1977,971.75,972,969,969.25,71390,269355
09/28/1977,970,970.75,969,969.5,58705,264915
09/29/1977,970.75,973,970.5,972.75,50830,265180
09/30/1977,973.25,974.25,971.75,972,54580,266885
10/03/1977,972,975.5,970.75,974.75,70265,266740
10/04/1977,975,981.75,975,979.25,121240,265915
10/05/1977,978.5,980.5,976.75,977,75020,266990
10/06/1977,978.5,981.5,978.5,981.25,72100,259605
10/07/1977,980,983.5,979.75,982.25,78865,257490
10/10/1977,983,983,979.5,979.5,46160,256125
10/11/1977,978.5,978.75,977,977,49090,256555
10/12/1977,976.5,977.25,975.25,976.5,57690,257665
10/13/1977,974,974,972.25,973.25,69030,258780
10/14/1977,972.75,975.25,972.25,974.5,55265,263265
10/17/1977,975.5,976.5,974.5,975.5,45325,265735
10/18/1977,976,976.5,975.25,976.25,50650,256250
10/19/1977,977,977.5,976.25,976.5,52110,248055
10/20/1977,975.75,975.75,973.5,973.75,58665,250615
10/21/1977,973.25,974.25,973.25,973.75,38085,251125
10/24/1977,976.5,980.5,975.5,978.25,93655,245315
10/25/1977,978.5,979.25,977,977,47475,246555
10/26/1977,977.5,981,977.25,980.25,76200,250290
10/27/1977,980.5,980.75,978.25,978.5,62910,249835
10/28/1977,979,982.5,979,979.75,75690,249245
10/31/1977,981.5,984,981.5,983,75585,246855
11/01/1977,984,987.5,983.25,987.25,101600,245040
11/02/1977,991.5,994,989.25,990.25,119395,239205
11/03/1977,988.25,988.75,986.75,987.25,76930,233715
11/04/1977,986.5,989.75,986.25,986.5,76975,232040
11/07/1977,987,989.75,987,989.25,52710,227320
11/08/1977,989.25,992.5,988.5,988.75,72670,223795
11/09/1977,991.5,991.75,989.25,990.75,65780,213390
11/10/1977,991.25,991.5,989.5,991,73300,209130
11/11/1977,990,990.5,988.25,988.5,83760,197225
11/14/1977,987.5,989.75,986.5,988.75,66815,192445
11/15/1977,991.5,993.5,990.5,991.25,82635,177670
11/16/1977,992.5,996,991.75,995.25,85775,167305
11/17/1977,993.5,995.25,993,994.25,61435,162185
11/18/1977,994.5,996,993.75,995.25,34255,156170
11/21/1977,996,996.25,993,993,61205,145555
11/22/1977,992.5,992.75,989.5,989.5,44350,134280
11/23/1977,988.75,991.25,988.5,990.5,64285,310985
11/25/1977,991.75,994.75,991.75,994.25,54430,313485
11/28/1977,995.25,995.75,991.5,991.75,84000,323975
11/29/1977,991.5,992.5,989.5,991,98505,338130
11/30/1977,991.25,993,991,991,90555,352060
12/01/1977,990.25,991.5,989.75,990,78500,356545
12/02/1977,990.75,993,990.5,990.5,72880,366740
12/05/1977,990.75,991.5,987.5,987.5,93695,365285
12/06/1977,987.75,989,986.75,988.5,66090,362620
12/07/1977,989,989.75,987.75,988.75,67810,363115
12/08/1977,989.25,990.5,988,989,78120,368445
12/09/1977,989.5,990,987.75,988,55985,367950
12/12/1977,987,987,983.5,983.5,95580,357245
12/13/1977,983.75,986.5,983.25,986.25,62125,358545
12/14/1977,987.5,987.5,984.75,985.25,54430,357710
12/15/1977,985.25,985.75,984.25,985.5,42910,355540
12/16/1977,985.75,986.25,985,985.5,49900,349050
12/19/1977,985.25,986,984,985.75,58220,350225
12/20/1977,986.5,988,986,988,54970,348900
12/21/1977,988.25,988.5,987.5,987.75,32225,347050
12/22/1977,987.75,989,987.25,988.75,47830,346220
12/23/1977,989.25,989.75,988.25,988.5,30340,344415
12/27/1977,988.75,990,987.25,987.5,45765,346735
12/28/1977,987.25,987.75,986.5,987.25,44225,339285
12/29/1977,986.75,987.75,986.5,987,43010,336365
12/30/1977,986.75,986.75,985.75,986,32500,334545
01/03/1978,985.75,986.5,985,985.25,54345,333430
01/04/1978,985,985.75,984.75,985.25,49275,325420
01/05/1978,985.5,985.5,983.25,984,75320,312970
01/06/1978,984.25,985,983.25,984.75,76370,295895
01/09/1978,985.25,985.75,984.5,985.5,59920,283290
01/10/1978,985.75,987.25,985.5,987,31950,282570
01/11/1978,987.75,987.75,986.25,986.5,42010,269005
01/12/1978,986,987.25,985.75,986.5,34080,263700
01/13/1978,986.5,987.25,985.75,986,26855,260635
01/16/1978,985.75,985.75,984.25,984.5,35900,256430
01/17/1978,983.5,984.75,982.5,984,52575,254575
01/18/1978,985,985.25,983.75,984,31800,248105
01/19/1978,983.75,985,983.75,985,27740,240255
01/20/1978,985.25,987,985,987,28840,236875
01/23/1978,986.25,989,986.25,988.25,60265,235100
01/24/1978,988.75,988.75,986.75,987.5,44620,228940
01/25/1978,987.5,989.75,987.5,988.75,49565,230130
01/26/1978,989,990,987.75,988.5,43040,232415
01/27/1978,989.25,990.75,988.25,990.25,37530,237155
01/30/1978,990,990.5,989,989,41170,235400
01/31/1978,988.75,988.75,987.75,988.5,40860,227560
02/01/1978,988.75,989,988.25,988.5,34825,226235
02/02/1978,989,989.5,988.5,989,29885,228405
02/03/1978,988.75,989,988.25,988.75,25415,223380
02/06/1978,989,989.75,989,989.25,27705,222400
02/07/1978,989.5,989.5,988.75,989.25,24580,220270
02/08/1978,989,989,987.75,988,36925,210720
02/09/1978,987.75,988.75,987.25,988.25,35140,208880
02/10/1978,988.75,988.75,988,988.25,30085,199840
02/13/1978,988.25,989,988.25,988.75,22985,198400
02/14/1978,989,989,988.25,988.75,31160,192795
02/15/1978,988.5,988.75,988.25,988.5,30350,188645
02/16/1978,988.25,988.25,987.75,988,34685,178650
02/17/1978,988.25,989.5,988.25,989,32230,179480
02/21/1978,988.75,989.5,988.25,989,40240,171830
02/22/1978,989.25,989.75,989,989,31485,168040
02/23/1978,989,989.25,988.5,988.75,29810,254450
02/24/1978,988.5,989.25,988.5,988.75,20710,258075
02/27/1978,988.75,989,987.5,987.5,55375,274270
02/28/1978,986.5,987,986.5,987,38410,277785
03/01/1978,987.25,989,987,988,52270,277370
03/02/1978,987.75,992.5,987.75,990,51330,278815
03/03/1978,990.75,993.5,990.75,991.75,71495,291775
03/06/1978,991.75,994,991.25,992,56115,295710
03/07/1978,991.5,995,991.5,994.5,61610,296265
03/08/1978,995.5,998.75,995.5,996,57010,298230
03/09/1978,998.5,998.5,995,996.25,69370,292255
03/10/1978,995,995,993.75,994.5,45450,294575
03/13/1978,994.5,999.25,994,998.25,68890,291515
03/14/1978,999,1001.25,997.5,1001,71645,286675
03/15/1978,1001.5,1008,1000.75,1002.25,76140,286000
03/16/1978,1002.75,1004.5,1001.75,1004.25,67630,278300
03/17/1978,1009.5,1013.25,1008.5,1011.5,98155,291070
03/20/1978,1011,1012,1006.75,1007,70225,295500
03/21/1978,1008,1009.25,1005,1005.25,64995,292660
03/22/1978,1007.25,1009.25,1006.5,1007,62715,285770
03/23/1978,1007,1009.75,1006.75,1009.5,41545,281255
03/27/1978,1011.5,1015.5,1011.5,1014.5,50035,283980
03/28/1978,1014,1015.75,1012.5,1014.75,46840,280315
03/29/1978,1013,1013.25,1004.75,1010,78900,271325
03/30/1978,1009,1012.5,1006.75,1010,62643,273015
03/31/1978,1013,1015.5,1012.5,1014.75,47600,273525
04/03/1978,1016,1016,1011.75,1013,64595,258115
04/04/1978,1013,1016.25,1012,1014.75,57945,248085
04/05/1978,1016,1021.5,1015.75,1017.5,104160,238985
04/06/1978,1017.5,1018.25,1015.75,1017.75,57610,226445
04/07/1978,1018.5,1023,1018.5,1021.75,58595,223270
04/10/1978,1022,1026.25,1022,1024.25,59125,211205
04/11/1978,1025.25,1026,1020.75,1022.5,47595,204260
04/12/1978,1021.5,1022.25,1020,1020.5,35875,196695
04/13/1978,1019,1019.75,1014.75,1015.75,46430,187365
04/14/1978,1016.5,1020.5,1014,1017.75,44180,177030
04/17/1978,1018.5,1021.75,1018.25,1018.75,30415,171555
04/18/1978,1020,1020,1016.25,1018.5,31790,166355
04/19/1978,1020,1020.25,1016.5,1016.75,39475,158415
04/20/1978,1015.5,1016,1013,1015,34870,147080
04/21/1978,1015,1015.25,1012.75,1013,25135,139800
04/24/1978,1010.5,1010.5,1003.75,1004,97740,292055
04/25/1978,1005,1008.25,1005,1007.75,71095,289845
04/26/1978,1008.75,1009.5,1002.75,1003.25,88185,294060
04/27/1978,1003.25,1006,1001.25,1005,66010,291135
04/28/1978,1006.5,1007.25,1005.25,1005.75,47290,291420
05/01/1978,1005.25,1006.75,1003.5,1004,54565,293265
05/02/1978,1004.5,1004.5,1002.5,1003.75,51125,295440
05/03/1978,1003.25,1004,1002.5,1004,38630,296825
05/04/1978,1005,1008,1005,1008,46965,300525
05/05/1978,1009.5,1011,1009.25,1010.75,45325,302065
05/08/1978,1012.5,1012.5,1007.5,1007.75,72535,307175
05/09/1978,1007.25,1010,1006.25,1010,65255,306015
05/10/1978,1010,1010,1008.25,1010,49685,310085
05/11/1978,1011.25,1013.5,1010.5,1013.25,57600,313895
05/12/1978,1013.5,1013.75,1011.75,1012.5,59235,316105
05/15/1978,1014.5,1017,1013.25,1016,77520,313210
05/16/1978,1016,1019.5,1015,1015.25,94415,317815
05/17/1978,1014,1017,1014,1015.25,53090,324460
05/18/1978,1015.5,1017,1014.5,1016.75,47965,323640
05/19/1978,1017.25,1018,1016,1016,47945,324825
05/22/1978,1015,1016.5,1014.25,1016,39165,329445
05/23/1978,1018,1023,1018,1022,80540,331200
05/24/1978,1022,1023.5,1020.5,1021,68035,326125
05/25/1978,1020,1026.5,1020,1026,76645,320745
05/26/1978,1025.5,1026,1024,1025.75,48585,315485
05/30/1978,1025,1030.5,1024.75,1029,61235,316570
05/31/1978,1030.5,1030.5,1027.5,1028.5,61615,310900
06/01/1978,1027.5,1028,1024.25,1024.5,63275,292520
06/02/1978,1023.75,1024.25,1018,1020,68910,278610
06/05/1978,1020,1023,1018.5,1023,42825,270710
06/06/1978,1023.25,1023.75,1019.75,1021.75,45130,265510
06/07/1978,1020.25,1021.5,1017,1017.75,59630,254380
06/08/1978,1017,1017.5,1014.75,1016.75,52855,242430
06/09/1978,1017,1018.25,1014.5,1015,49460,232745
06/12/1978,1015,1017.5,1014.75,1016.75,33340,227425
06/13/1978,1017.5,1017.75,1015.75,1016.5,42645,222870
06/14/1978,1016.5,1017.5,1014,1014.5,51715,218065
06/15/1978,1014,1015.25,1010.75,1013,60970,211035
06/16/1978,1013,1013.25,1011.25,1012.5,29010,205375
06/19/1978,1012.5,1016.5,1012,1016.25,35650,201705
06/20/1978,1017.25,1018,1015.5,1017.75,34995,198395
06/21/1978,1018.5,1019.25,1016,1016.25,36605,191905
06/22/1978,1015,1018.75,1014.25,1018.5,48390,186650
06/23/1978,1018,1020,1016.25,1016.75,28440,104355
06/26/1978,1017,1017.75,1015,1015.25,16680,105440
06/27/1978,1015.5,1015.75,1013,1013,21190,109500
06/28/1978,1012.5,1012.5,1006.75,1007,39600,116930
06/29/1978,1007,1007.75,1006.25,1007,38485,123865
06/30/1978,1007.5,1010,1007.5,1009.5,30935,136665
07/03/1978,1007.5,1007.5,1004.5,1005.5,29025,141125
07/05/1978,1006,1008.75,1005.75,1008.5,25715,148120
07/06/1978,1008,1009.5,1006.5,1008.5,27495,150350
07/07/1978,1008,1008.25,1005.5,1006,31895,149615
07/10/1978,1005,1006.75,1004.75,1005,28120,148375
07/11/1978,1004,1004,1000.75,1002.25,56870,144435
07/12/1978,1000.5,1000.75,998,998,39560,144910
07/13/1978,997,998,996,996.25,49065,146195
07/14/1978,995.75,998,995.75,996.75,30205,145525
07/17/1978,996.25,996.5,992.25,992.75,51440,153875
07/18/1978,992.25,992.5,987,987.25,52460,155390
07/19/1978,986.25,989.75,984.75,989.25,50150,150525
07/20/1978,990,991.25,989.25,990.5,34925,146640
07/21/1978,990.5,992,987.5,990.75,41335,146455
07/24/1978,989.75,989.75,987,987,24270,143740
07/25/1978,985.75,986.75,985.25,985.75,28655,142685
07/26/1978,985.5,988.75,985.5,988.25,29515,140430
07/27/1978,988.75,988.75,986,986.5,25325,142850
07/28/1978,987,988,985.75,985.75,28425,138925
07/31/1978,986,986.5,984.25,986,26975,138395
08/01/1978,985.5,985.75,983.25,983.5,27220,137850
08/02/1978,982.5,982.5,979,979,38115,138885
08/03/1978,978.5,979.75,978,978.25,32105,138995
08/04/1978,976.5,978.25,976.25,976.5,27930,140095
08/07/1978,975.5,976.25,972,972,36380,136860
08/08/1978,972,976.75,971.5,974.5,38165,135525
08/09/1978,975.5,977.75,975,976.75,28220,132255
08/10/1978,976.75,977.75,976.75,977,32755,127305
08/11/1978,970,973.25,969,971.5,46285,128245
08/14/1978,972.5,976.5,972.5,974.5,28780,118750
08/15/1978,974.75,984.5,974.25,980.75,22540,115505
08/16/1978,978,980.25,976.5,976.5,26280,113850
08/17/1978,976,981.25,976,978,24035,110850
08/18/1978,978.5,982,978.5,981.25,25545,104320
08/21/1978,982.5,983.5,981,982,25430,103035
08/22/1978,983,984,982,982.25,36260,94620
08/23/1978,979.5,980.5,978.75,979.75,59840,288890
08/24/1978,979,985.25,978.25,981.75,98710,295235
08/25/1978,982.75,982.75,980.5,981.25,61500,299350
08/28/1978,979.25,980.25,978.25,979,56165,293180
08/29/1978,978.25,978.75,975,975.25,90285,295060
08/30/1978,975.25,978.5,975.25,977,74820,296150
08/31/1978,978.25,978.25,975.75,976,63725,297065
09/01/1978,975.75,976.5,975.25,976.25,43915,299465
09/05/1978,974.75,975.25,974,974.25,52860,302035
09/06/1978,973.5,974.75,973.5,974.25,51895,294220
09/07/1978,974.75,977.5,974.25,975.25,94850,298000
09/08/1978,975,976.5,974.25,975.75,57405,298100
09/11/1978,976,979.5,976,977.75,70495,298665
09/12/1978,977.75,978.5,977.25,978.25,48045,305545
09/13/1978,974.75,977.75,974.75,976.25,96950,319010
09/14/1978,976.25,977.5,974.75,975,59875,321980
09/15/1978,974.25,974.25,970.75,971,99860,318975
09/18/1978,972.25,974,971.5,972,65355,321900
09/19/1978,972.25,975.5,972,975,59860,310690
09/20/1978,976.75,977.75,975.75,977.25,84735,320315
09/21/1978,975.25,976.25,973.75,974,66250,325915
09/22/1978,973.25,975.5,972.5,973,72295,315725
09/25/1978,972.25,974.5,972,974,42060,314685
09/26/1978,974.25,975.25,973.5,974.5,36165,313140
09/27/1978,975.25,977.75,975,977,59370,315110
09/28/1978,977.75,980.25,977.25,979.75,91660,322925
09/29/1978,979.75,980.5,979,980,61085,326815
10/02/1978,980.25,983.75,980.25,983.25,73345,319375
10/03/1978,983.75,984,981.25,982.25,60550,321150
10/04/1978,983.25,983.75,982.25,982.75,50760,311425
10/05/1978,982.25,983.5,982.25,982.75,37415,322335
10/06/1978,982.5,982.5,979.75,979.75,60035,328635
10/09/1978,980,984.25,980,983.5,71290,332800
10/10/1978,984.75,986.75,983,983,88585,328595
10/11/1978,983,983.75,982,983.5,48025,328100
10/12/1978,981.25,988,980.75,987.25,105560,334000
10/13/1978,987.25,988,984.75,985,70545,335380
10/16/1978,985.25,987.25,984.25,986.5,67430,341140
10/17/1978,986.75,987.25,983.5,983.75,73490,348360
10/18/1978,983.25,983.25,981,981.25,67865,350805
10/19/1978,981.25,983.5,980,980,80555,347985
10/20/1978,979.25,980,978.5,979.5,72925,343295
10/23/1978,979.25,982.5,979.25,981.75,66220,342965
10/24/1978,982.25,984,982.25,983.75,60225,340595
10/25/1978,985.75,987,984.75,986.25,73055,337620
10/26/1978,986.25,991.5,985.75,990.5,124845,333540
10/27/1978,990.25,994,989.25,992.75,131590,324545
10/30/1978,993.25,994.25,989,989.25,109355,323025
10/31/1978,988.25,988.75,987,988,82730,326395
11/01/1978,985.25,989.75,985.25,986.25,84315,321040
11/02/1978,987.25,989,986.75,988,64385,317240
11/03/1978,988.25,989.25,986.5,988,50855,315685
11/06/1978,987.75,988.75,984.75,984.75,75645,307595
11/08/1978,985.75,987.5,984.25,985.25,89985,297760
11/09/1978,984.75,985,982,982.5,84310,281815
11/10/1978,983.25,984.75,982.5,983,61115,278835
11/13/1978,982.75,984.25,981.25,983.75,80200,265450
11/14/1978,983.5,984.25,982.25,982.75,52510,262825
11/15/1978,982.25,982.5,978.75,980,61070,256290
11/16/1978,979.75,980.75,978.5,980.25,58025,247365
11/17/1978,980.25,982,980,980.5,44040,237645
11/20/1978,980.5,981.5,979.25,979.75,37875,228160
11/21/1978,979.25,981.75,978.75,981.25,43470,215315
11/22/1978,981.75,983.25,981.25,983,39025,205390
11/24/1978,984,985.5,983.25,983.5,53060,254160
11/27/1978,983,983,981.25,981.25,62575,261515
11/28/1978,981.75,981.75,979,979,76455,265030
11/29/1978,979.5,980.25,978.75,979,81795,271950
11/30/1978,981,981.75,979.75,981.25,62020,282460
12/01/1978,981.5,982.25,980.25,981.5,59610,280325
12/04/1978,981.5,981.5,979.5,979.5,47645,279930
12/05/1978,979.75,980,978.25,978.25,75730,284405
12/06/1978,978,979.25,977.75,978.25,55385,285830
12/07/1978,978.75,979.5,977.5,979.25,49550,292305
12/08/1978,979.5,980,978.25,980,47895,291825
12/11/1978,979.5,980.5,977.5,977.5,65080,296085
12/12/1978,977,977.25,974.5,974.75,114440,303105
12/13/1978,975.25,976,974.75,974.75,53805,304955
12/14/1978,974.75,974.75,973.5,974,52520,307645
12/15/1978,974.5,975,973.5,974.5,64840,311780
12/18/1978,976.5,977.5,975.75,976.75,64300,312470
12/19/1978,975.75,976.75,975.5,976,55320,313365
12/20/1978,975.5,975.75,974.25,974.5,45500,317830
12/21/1978,974.25,974.25,973,973.75,39710,319945
12/22/1978,974.25,975,974,974.25,24150,320885
12/26/1978,974,975,973.75,974.75,27925,314135
12/27/1978,974.75,975,974.25,974.5,24825,310715
12/28/1978,974.75,976.25,974.5,975.5,37795,306080
12/29/1978,976,976,974.5,974.75,28775,303170
01/02/1979,975.25,975.75,974.5,974.75,35420,296495
01/03/1979,974.25,974.25,972.25,972.5,67705,292015
01/04/1979,972.75,973.5,971.5,971.5,44050,286825
01/05/1979,971.75,972,971,971.25,36785,284315
01/08/1979,972.5,973.25,972,972.5,34000,282310
01/09/1979,972.5,973.5,972.5,972.5,47235,279735
01/10/1979,972.5,973,972.25,972.75,33515,281455
01/11/1979,972.25,973.25,972.25,973,46005,280070
01/12/1979,974,976.75,973.5,975.5,83560,279750
01/15/1979,976.5,977.5,976.25,976.75,36225,280315
01/16/1979,976.5,976.5,974.5,974.75,47385,282200
01/17/1979,972.25,973.25,972,973,61205,279900
01/18/1979,973.5,974,973,973.75,40530,276300
01/19/1979,973.5,975.5,973.5,975,36470,278720
01/22/1979,975.75,977,975.5,976,56225,276310
01/23/1979,976,977.5,975.75,977.25,57465,275735
01/24/1979,978,978.75,977.25,978,57845,273710
01/25/1979,977.75,978.25,976.75,977,40630,270230
01/26/1979,977,977.25,976.25,976.75,29390,267625
01/29/1979,976,977,976,976.5,37800,262945
01/30/1979,976.75,977.75,976.75,977.5,28400,264285
01/31/1979,978,978.5,977,977.25,50275,259335
02/01/1979,977,977.25,976.25,976.5,32240,258890
02/02/1979,977.25,977.5,976.5,977.25,26730,259535
02/05/1979,978.5,979.5,978,978.5,54710,259330
02/06/1979,978.5,978.75,977.25,977.75,37510,256275
02/07/1979,979.25,979.5,978,979.25,39565,253737
02/08/1979,978.5,979.25,978.25,978.75,34440,252560
02/09/1979,979,981,979,980.25,54675,248290
02/12/1979,979.25,979.75,978.75,979,33740,241605
02/13/1979,978.75,978.75,977.25,978,51505,229095
02/14/1979,978.5,980.75,978.5,980.5,38325,226150
02/15/1979,980.5,981,980,980.25,43550,216190
02/16/1979,981,981.75,980.25,980.5,40285,206310
02/20/1979,980,981,979,980.75,38220,196910
02/21/1979,980.5,981.75,980.25,981.5,55205,183225
02/22/1979,982,983,982,982.25,61575,163105
02/23/1979,982.25,982.5,981.25,981.5,43525,250650
02/26/1979,980.75,980.75,979.5,979.75,47680,255315
02/27/1979,980,980.5,978,979.25,66950,269635
02/28/1979,979.25,980.25,979,979.25,77285,279170
03/01/1979,979,980,978.5,979.75,62135,284130
03/02/1979,980.25,980.75,978.5,978.75,69725,284540
03/05/1979,978.25,979.75,977.5,979.5,63345,281215
03/06/1979,980.25,980.75,979,979.5,81050,298050
03/07/1979,980.25,980.5,979.25,980,56015,297780
03/08/1979,980,980.25,978.5,978.75,52990,296380
03/09/1979,978.75,979,978.25,978.5,42965,293030
03/12/1979,978.25,978.25,976.25,976.75,75845,285035
03/13/1979,976.5,977.25,975.5,975.75,76185,281955
03/14/1979,975.5,976,975,975.5,63690,279675
03/15/1979,975.75,977.5,975.75,977.25,48470,279655
03/16/1979,977.5,979,977.25,977.5,69885,280560
03/19/1979,977.5,978,976.5,977.25,40385,289170
03/20/1979,977.5,979.75,977.5,979.5,58415,290770
03/21/1979,979.25,979.75,978.75,979.25,52205,292475
03/22/1979,979.75,980.5,979.25,980,53045,284605
03/23/1979,980.25,981.75,980,981,65490,282800
03/26/1979,981.75,983,981.75,982.25,74380,286790
03/27/1979,981.5,981.75,980.25,981.5,51995,289300
03/28/1979,981.5,984.25,981.5,984,58035,286320
03/29/1979,983,984.25,982.5,982.75,64135,280375
03/30/1979,983,984.5,982.75,984,50075,280735
04/02/1979,984.25,985.5,984,984.5,48485,278470
04/03/1979,983.75,984.25,982,982,72880,272360
04/04/1979,982.25,983.25,981.75,983.25,50925,269120
04/05/1979,983.25,984.25,982.75,984.25,69025,276805
04/06/1979,984,986.5,984,986.5,70080,274645
04/09/1979,985.75,987,985.5,986.5,59530,273400
04/10/1979,985.75,985.75,984.75,985.25,46865,265555
04/11/1979,985.25,986.5,985,986.5,53060,254280
04/12/1979,986.75,987.5,985.25,986.75,56340,243735
04/16/1979,985.5,986,985.25,985.5,59200,226675
04/17/1979,986,988.5,986,988.25,53225,219215
04/18/1979,988.5,988.5,986.25,986.75,55310,213980
04/19/1979,986,986.25,984.75,985,48010,199080
04/20/1979,984.5,985,984,984.75,37910,189825
04/23/1979,984.75,986,984,986,39815,300585
04/24/1979,986.75,989.5,986.5,989,72160,306830
04/25/1979,988.5,991,988,990.75,84910,317235
04/26/1979,990.25,990.5,989.5,989.75,67030,318685
04/27/1979,990.5,993.5,990.5,991.25,116635,334205
04/30/1979,991.25,993.75,991.25,993.25,95895,340285
05/01/1979,993.75,995.5,993.25,995.25,87285,337000
05/02/1979,996.25,1004.25,996.25,999,158740,337010
05/03/1979,1000.25,1001,996.5,997.25,120270,339200
05/04/1979,997,999.25,996.5,998.75,91865,341045
05/07/1979,996.5,996.5,992.5,992.75,106450,344340
05/08/1979,993.5,994.75,991.75,994.5,91715,347095
05/09/1979,996,998.75,995.5,997.5,91250,345530
05/10/1979,999.5,1001.25,997.25,997.5,92485,347130
05/11/1979,999.5,999.5,994.75,995.5,86360,345015
05/14/1979,994.75,995.5,993.5,993.75,67025,342280
05/15/1979,993.25,993.25,991,991.5,91930,337520
05/16/1979,991.5,991.75,988.75,990.25,76535,328255
05/17/1979,989,993,988.25,992.5,85375,332290
05/18/1979,993,993.75,991.5,991.75,54475,333890
05/21/1979,991.5,995.5,991.25,995,88470,334265
05/22/1979,995.75,995.75,993.75,994.75,59400,339200
05/23/1979,994.5,995.75,993.5,994,69870,334840
05/24/1979,994.25,994.5,992.75,993.25,57260,331555
05/25/1979,993.75,994,992.5,992.75,48260,335125
05/29/1979,993,996,993,996,56840,338025
05/30/1979,995.5,997,994.75,995.5,80865,331330
05/31/1979,996,996.75,995.25,995.5,55890,327510
06/01/1979,994.75,995.75,993.75,994.5,78395,326140
06/04/1979,995.25,997.5,995.25,996.75,73635,319205
06/05/1979,997,997.25,995.5,995.5,62110,314685
06/06/1979,994.75,998.5,994,997.5,102870,310090
06/07/1979,996.75,999.75,996,997.25,93655,299315
06/08/1979,997.5,1002.5,997,1001.25,106020,287625
06/11/1979,1003.5,1009.25,1002.25,1004.75,109510,278415
06/12/1979,1004.25,1004.5,1001,1001.25,99780,270835
06/13/1979,1001.75,1006.5,1001.75,1005.25,74800,246640
06/14/1979,1007.5,1013,1007.5,1011.5,79520,231720
06/15/1979,1014.5,1018.5,1009.5,1017.5,54755,216610
06/18/1979,1016.5,1018,1013.5,1014,48890,210720
06/19/1979,1014,1017,1013,1015.75,51370,202185
06/20/1979,1017,1025.75,1016.5,1025.75,65865,202070
06/21/1979,1030.5,1035.5,1029.5,1035,71575,198385
06/22/1979,1044.75,1045,1041,1045,78855,198050
06/25/1979,1044,1044,1036.5,1039.25,60795,169125
06/26/1979,1042,1043,1037,1041.25,78605,182245
06/27/1979,1042,1042.5,1031.5,1032.25,82595,184840
06/28/1979,1032,1033,1023.5,1024.5,77560,185695
06/29/1979,1019.25,1030.5,1019.25,1025.5,68710,194185
07/02/1979,1028,1035.5,1028,1035.5,51645,189895
07/03/1979,1038,1039.5,1034.5,1038.75,69200,197645
07/05/1979,1040,1046.5,1040,1045.25,87755,207500
07/06/1979,1046,1049.25,1039,1039.5,96245,212110
07/09/1979,1041.5,1046,1040,1045,51835,210725
07/10/1979,1045.5,1045.5,1036,1039,73445,208220
07/11/1979,1039,1043.25,1037.5,1043,6485,207800
07/12/1979,1041,1042.5,1033.25,1033.75,73980,216355
07/13/1979,1035,1040,1032.5,1039.25,58090,220185
07/16/1979,1040,1041,1034.75,1035.75,65660,224675
07/17/1979,1037,1038.5,1035.5,1038.25,56100,223010
07/18/1979,1041,1044,1040.5,1043,57840,221290
07/19/1979,1042,1042,1034.75,1036,63885,217875
07/20/1979,1036,1041.5,1036,1041.25,62340,205320
07/23/1979,1040.5,1040.5,1031.25,1032.75,79100,206470
07/24/1979,1033,1033,1025,1028.75,79075,200370
07/25/1979,1028,1028,1021.25,1021.5,57450,195460
07/26/1979,1020,1025.5,1018.5,1021.5,56340,204665
07/27/1979,1023.5,1026.5,1011.75,1011.75,66870,196235
07/30/1979,1008,1009,1001.75,1003.5,58620,194210
07/31/1979,1007,1012.5,1004.25,1007.5,74710,173715
08/01/1979,1011.5,1015.5,1009.5,1014.5,55700,166790
08/02/1979,1016,1016,1004.5,1004.5,52485,162390
08/03/1979,1004.5,1007,1001.5,1006,37395,159815
08/06/1979,1005,1005,1000,1003.25,31045,157005
08/07/1979,1002.5,1007,1002.5,1003.75,43615,148270
08/08/1979,1005,1008,1002,1007.75,41200,143245
08/09/1979,1009,1010.5,1004.25,1007.25,43825,136355
08/10/1979,1008,1008.5,1004.5,1005.75,32565,133950
08/13/1979,1000.5,1000.5,995.75,999,30240,125775
08/14/1979,1001.5,1008.5,1001.5,1007.75,58585,114965
08/15/1979,1007,1010.25,1001.5,1006.25,40715,111065
08/16/1979,1004.5,1009.5,1003.5,1009.25,24465,106420
08/17/1979,1009.75,1011,1007.5,1008.75,24360,96760
08/20/1979,1008,1008.5,1006,1007,28215,93720
08/21/1979,1008,1013,1006,1012.75,35200,88590
08/22/1979,1013,1015,1009.5,1009.75,22080,80990
08/23/1979,1010,1011.25,1008,1009.25,88460,447125
08/24/1979,1010.5,1013.25,1009.5,1011.75,72685,441880
08/27/1979,1011.25,1014.5,1009.75,1011.25,77955,442155
08/28/1979,1011.25,1012,1006,1009,123125,445330
08/29/1979,1009,1014.25,1007.5,1012.5,116075,454155
08/30/1979,1013.5,1015.25,1012,1012.75,102355,454950
08/31/1979,1011,1013.5,1010.5,1012.75,81560,449700
09/04/1979,1012,1012,1002.75,1002.75,130520,440650
09/05/1979,999,1003,996.5,1002.75,165190,436055
09/06/1979,1002.5,1002.5,997.5,997.75,106900,428865
09/07/1979,997.75,999,994,998.5,107875,420260
09/10/1979,997.5,1004.5,995.5,1003.5,120230,416590
09/11/1979,1001,1003.25,999.5,999.75,90875,416605
09/12/1979,999.5,1001,998.75,1000.25,74210,407205
09/13/1979,1003,1010.25,1003,1008.75,128335,403470
09/14/1979,1006,1009.25,1003.5,1003.75,135835,406225
09/17/1979,1002.5,1009,1001.5,1004.25,117475,409840
09/18/1979,1007.5,1011.5,1005.25,1006,129580,414925
09/19/1979,1007,1007.75,1003.5,1004.5,110810,407215
09/20/1979,1006,1009.25,1006,1007.5,105520,407425
09/21/1979,1007,1007,1003.75,1006,84820,406735
09/24/1979,1007,1008.5,1005.75,1007.25,68770,397710
09/25/1979,1007.5,1007.5,1002,1002.5,109130,396910
09/26/1979,1002,1004.5,1001.25,1002.5,81075,397370
09/27/1979,1006,1012.25,1006,1011.5,146720,394400
09/28/1979,1011.5,1011.5,1008,1008.5,100335,391055
10/01/1979,1011.5,1018.5,1011.5,1016.5,125245,386375
10/02/1979,1023,1023,1008,1013.5,170960,380960
10/03/1979,1011.5,1016.25,1009.5,1015.75,125975,376055
10/04/1979,1015,1021,1013,1016.75,129350,378840
10/05/1979,1017,1018.5,1014.5,1014.5,88935,369650
10/08/1979,1012.5,1012.75,1011,1011.75,76920,365930
10/09/1979,1014,1014.5,1007.25,1008,125295,355785
10/10/1979,1010,1010,1004.5,1007.5,143940,352400
10/11/1979,1007,1007.75,1005.75,1006.75,79235,351525
10/12/1979,1007,1008.5,1006.25,1007.25,79155,342935
10/15/1979,1006,1006.5,1002,1002,143345,340925
10/16/1979,1002.5,1003.75,998.5,1003,152975,334075
10/17/1979,1004,1005.75,1002.25,1005.5,73575,332760
10/18/1979,1006.5,1006.5,1003.5,1004.25,70135,328285
10/19/1979,1005,1010,1004,1007.75,115210,321305
10/22/1979,1006,1007.25,1005.5,1006,100100,320350
10/23/1979,1006.5,1007,1003,1003.25,84695,316785
10/24/1979,1000.5,1000.5,997,997.5,155125,316995
10/25/1979,998,998,991,991.25,165970,314185
10/26/1979,989,990,984.5,985,145575,302695
10/29/1979,983,989.5,982,987.75,119965,295970
10/30/1979,988.75,990.25,986.75,988.5,99385,293010
10/31/1979,989.75,992.75,989.75,990.5,100085,291590
11/01/1979,990,990,983.5,984,113620,288765
11/02/1979,982.5,987.5,981.75,987,121825,283185
11/05/1979,987.75,991.25,987.75,989.25,96880,276050
11/06/1979,990,990.75,987,987.25,88690,282170
11/07/1979,986.5,989,985.25,988.5,100625,280770
11/08/1979,989.5,989.75,987,987.25,68735,272355
11/09/1979,988,989.25,987.25,988,61340,272505
11/12/1979,988,994.5,988,991.75,114075,268905
11/13/1979,993,995.5,991.75,995,104290,272180
11/14/1979,996.5,1000.75,996.5,1000.25,129085,259395
11/15/1979,1000,1000,995.5,997.75,54890,252995
11/16/1979,997,998,996,996.75,49775,243660
11/19/1979,996,996.5,994.5,996.25,48255,239085
11/20/1979,996.5,1001.5,995.5,998.75,67050,226200
11/21/1979,1001.5,1003.5,1000.5,1002.75,53670,213995
11/23/1979,1003,1003.75,1002,1002.25,45145,386410
11/26/1979,1001.5,1001.5,996.25,997.75,94060,389195
11/27/1979,997.5,999.25,996.5,997.75,77025,403305
11/28/1979,1001,1001,995,998,116385,410200
11/29/1979,997,997,995,996.25,102030,407305
11/30/1979,997.25,1000.25,994.75,999.75,127210,408930
12/03/1979,1000.5,1001.5,997,997.75,114890,405075
12/04/1979,996.5,999.5,994.75,998.75,104480,398660
12/05/1979,997,998,995,996,100725,404595
12/06/1979,994.5,995.75,993,993.25,115995,396620
12/07/1979,993.25,995,993.25,994,64165,396665
12/10/1979,993,993.75,991.5,993.5,81015,391640
12/11/1979,995,997.5,994.75,996.75,91295,395350
12/12/1979,996,996.25,995.25,995.5,68035,395735
12/13/1979,996,997.5,994.5,994.5,85565,388385
12/14/1979,993.5,995.5,993,995,85085,384910
12/17/1979,994.25,994.5,992.5,992.75,96800,379925
12/18/1979,992.5,993.25,991.75,992.25,74330,384905
12/19/1979,993,994,992.25,993.75,52915,389960
12/20/1979,993.5,995.25,992.5,994.75,62560,379770
12/21/1979,995.75,995.75,995,995.75,43095,376825
12/26/1979,996,1003.25,996,1002.5,99920,372690
12/27/1979,1001.25,1002.5,997.25,997.75,113930,371425
12/28/1979,998.25,1001.5,997.75,999.75,78995,371125
12/31/1979,1000,1000.25,996.75,997.75,57105,367230
01/02/1980,997.75,999.25,994.75,995,96750,355630
01/03/1980,994.5,995.5,992.25,995,108085,345250
01/04/1980,994.5,995.5,992.5,992.75,95230,342285
01/09/1980,982.75,982.75,982.75,982.75,51465,338445
01/10/1980,972.75,976,972.75,973.75,91770,323315
01/11/1980,977.5,982,974.75,981.25,150290,309320
01/14/1980,979.5,979.75,976,979,99465,300040
01/15/1980,980,980.75,978.5,979.75,63195,302930
01/16/1980,976.5,982.75,976.5,978,106855,294375
01/17/1980,978.5,986.5,977.5,985.25,133445,286370
01/18/1980,985,985.25,981.5,981.75,81270,282730
01/21/1980,982.5,984.5,979.5,979.75,71990,277845
01/22/1980,979.25,981.25,977.75,979,69395,272875
01/23/1980,980,984,980,983.25,63820,269860
01/24/1980,982.5,982.5,980.5,980.75,70990,277120
01/25/1980,981,981.75,978.75,979,59160,276465
01/28/1980,980.25,983.25,979.25,981,73655,275495
01/29/1980,982,982.5,981,981.75,56325,270625
01/30/1980,983,985.5,982.75,984,88330,266315
01/31/1980,983.5,983.5,981.5,983.25,61740,269070
02/01/1980,984.5,985.75,983.25,985.25,79660,269235
02/04/1980,986.5,988.5,986,987.25,81995,271835
02/05/1980,988,988,985.5,986.25,76650,277510
02/06/1980,987,989.5,984.25,984.25,86980,260625
02/07/1980,984.5,985.25,983,984,73635,259985
02/08/1980,985,985,983,983.25,52930,258695
02/11/1980,983,985.75,983,984.25,60840,258015
02/12/1980,984,984,982.5,982.75,56005,253765
02/13/1980,982.5,984.5,982.5,984.25,47575,243250
02/14/1980,984.25,984.75,981.75,982,59375,244775
02/15/1980,982,982.75,980.75,981,71700,234035
02/19/1980,981.5,981.5,977.5,978,88260,217100
02/20/1980,978.5,979,977.5,978.5,47650,210705
02/21/1980,979.5,979.5,977.5,977.75,79295,198350
02/22/1980,978.25,978.25,975.5,975.75,54160,182590
02/25/1980,976.25,978.25,976.25,977,56680,287890
02/26/1980,978,978.25,976,976.25,41850,291985
02/27/1980,975.75,976.25,973.75,974,74275,296615
02/28/1980,974.25,975.5,973,973,99045,303270
02/29/1980,973,973.5,970.75,971,102790,304480
03/03/1980,969.75,969.75,968.5,969,76945,311940
03/04/1980,970.75,974.75,970.75,971.75,127420,309270
03/05/1980,972.25,973.5,972,972.25,70235,307895
03/06/1980,972.5,974.25,970.5,970.5,84685,312250
03/07/1980,969.75,971,969,969.5,80740,313530
03/10/1980,969.25,969.75,964.5,966.5,123515,316385
03/11/1980,967.5,967.5,965.5,965.75,84065,305885
03/12/1980,967.25,968.75,964.75,968,115750,286730
03/13/1980,967.75,967.75,964.75,965.25,69425,281760
03/14/1980,964.25,968.25,964.25,968,84715,273995
03/17/1980,965.25,967.25,964,966.5,66265,274620
03/18/1980,967,968,965.25,965.5,58300,275245
03/19/1980,966.75,968.5,966.75,967.75,57065,277675
03/20/1980,968.25,969.5,964.5,965,91390,271125
03/21/1980,964.75,965.75,962.75,962.75,57525,269760
03/24/1980,960.75,963.5,959.75,960.5,80385,266995
03/25/1980,961.25,962.25,960.25,960.5,48600,261150
03/26/1980,960.25,960.75,958.75,958.75,74135,262225
03/27/1980,956.25,956.75,951.25,953.25,123475,262860
03/28/1980,954.25,957,953.25,954.5,79395,260480
03/31/1980,955,956.5,952,953,80365,252265
04/01/1980,953.25,957,952.5,956.5,100650,247320
04/02/1980,958.25,959.75,957.5,959.25,84035,240255
04/03/1980,960.25,964.5,959.75,963.5,101360,231455
04/07/1980,963.75,964.5,962.25,962.75,61350,226155
04/08/1980,964.25,967.75,963.75,967.25,90450,222390
04/09/1980,969.25,970.75,967.5,970.5,96215,221385
04/10/1980,968.75,968.75,964.75,965.25,73365,215510
04/11/1980,964.25,965.5,962.75,964.75,65515,218405
04/14/1980,965.25,965.75,960.75,961,84700,210520
04/15/1980,960.25,963,958.75,962.75,65640,203150
04/16/1980,964.75,966,963.5,964,51600,196545
04/17/1980,964.25,964.25,961.75,962,36845,194485
04/18/1980,960.25,961.25,959.5,960.5,37710,194470
04/21/1980,960.5,964.25,959.25,963.5,62325,189390
04/22/1980,962.25,963.75,962.25,962.75,37315,183480
04/23/1980,963,964.25,962,962.25,38495,256210
04/24/1980,963,963.5,962.25,962.75,28705,258030
04/25/1980,967.25,967.75,965,965,61820,262625
04/28/1980,963,963.75,961.25,961.25,64970,264570
04/29/1980,962.25,962.75,960.25,960.75,82330,264910
04/30/1980,960.5,962,959.5,961.25,91205,272855
05/01/1980,961.5,962.5,960.25,960.5,55380,272410
05/02/1980,960.25,962.5,960.25,961.25,67490,263635
05/05/1980,963.75,970.75,963.75,966.25,126030,267130
05/06/1980,965.75,967.5,965.25,965.5,63125,268830
05/07/1980,965.75,966.75,964.25,964.5,66835,280825
05/08/1980,966.25,969.75,965.5,967.5,85745,289330
05/09/1980,966.75,967.25,965.25,966,56630,292770
05/12/1980,960.75,962.75,959.25,959.5,101455,295455
05/13/1980,961.5,962.25,960.25,961.75,55405,292440
05/14/1980,962.25,964,962,962.5,49810,295940
05/15/1980,963.25,965,961.5,964.75,52815,298295
05/16/1980,962.75,963.5,961,961.25,67850,299990
05/19/1980,961.75,963.25,961.25,962,53355,298970
05/20/1980,963.25,963.5,961.5,962.5,42710,301100
05/21/1980,963,963.75,961,961.75,47105,304360
05/22/1980,962.5,963.5,961.75,962.25,50265,305145
05/23/1980,962.25,962.5,961,962.25,45685,304125
05/27/1980,962.5,964.25,962,964.25,56975,301820
05/28/1980,964.75,965.25,961.75,962,61310,299610
05/29/1980,961.5,961.5,957.75,958,120800,292260
05/30/1980,958,960,957.5,959.5,57610,289375
06/02/1980,959.5,959.5,956.25,956.5,77830,287145
06/03/1980,957,958.5,955.75,958.25,81750,281320
06/04/1980,958.75,959.25,957.5,958.25,34780,280170
06/05/1980,957.75,958.5,956.25,956.5,52120,277700
06/06/1980,956.25,957.25,956,956.5,33300,278235
06/09/1980,957,958.5,956.5,956.75,49345,269810
06/10/1980,958,958.75,957,957.75,49620,263165
06/11/1980,958.5,960,958.25,959,82695,251865
06/12/1980,959.5,960.25,958.5,960,75840,242090
06/13/1980,960.25,961.75,959.75,961.5,81330,227190
06/16/1980,963.25,963.75,960.75,963.25,64210,216305
06/17/1980,962.5,964.5,962.25,962.5,56995,207910
06/18/1980,962.75,964.25,962,963.25,52545,199440
06/19/1980,963.75,964.75,962.5,962.75,56495,192925
06/20/1980,963.75,964.5,962.75,963.5,52085,187490
06/23/1980,965,967.75,965,966,44640,159760
06/24/1980,967.25,967.5,965.5,966.25,34590,167965
06/25/1980,966.5,968.25,965.75,967.75,44885,172525
06/26/1980,968.25,968.25,966.5,966.75,48470,182575
06/27/1980,966,966.5,965.5,965.75,36815,191555
06/30/1980,965.5,968,964.75,968,50545,192775
07/01/1980,969.25,972.75,968.25,972.25,79065,201080
07/02/1980,974.25,980.75,974.25,978,89365,211570
07/03/1980,976.25,980.25,975.75,980,68330,212620
07/07/1980,983.75,989.25,978.25,978.75,83390,221505
07/08/1980,980.75,983.25,979.25,983,73840,220710
07/09/1980,980.25,982,978.5,978.5,83280,225540
07/10/1980,981.25,986,981.25,984.5,69615,229355
07/11/1980,989.25,990.25,987.5,989.5,76255,237120
07/14/1980,999.5,999.5,999.5,999.5,32940,237250
07/15/1980,1009.5,1009.5,990.25,996.5,103445,244385
07/16/1980,1001.25,1002.75,995.25,1001,103685,238745
07/17/1980,1005.75,1009.25,1003.25,1005.5,122810,232405
07/18/1980,1003.25,1003.75,1000.75,1002.75,86870,246320
07/21/1980,999.25,1000.75,992.75,995.5,102365,258415
07/22/1980,995.75,999.75,993.25,996,99955,253860
07/23/1980,998.75,1005.25,998.75,1005,95630,248495
07/24/1980,1009.75,1012.25,1000.25,1003.5,98955,247850
07/25/1980,1003.25,1003.25,997.75,998.25,65190,245405
07/28/1980,996.25,1002,996,1001,55250,239260
07/29/1980,1003.75,1004.25,1000.5,1004,57855,232495
07/30/1980,1002.75,1006.25,1002,1002.5,61490,234355
07/31/1980,1007.25,1012.5,1005.25,1012.5,79705,238560
08/01/1980,1011.75,1020.25,1009.25,1017,90195,244095
08/04/1980,1011.75,1012.25,1007,1010.75,97415,234480
08/05/1980,1011.25,1018.25,1009.75,1016,96860,230705
08/06/1980,1017.25,1021.25,1017.25,1018.75,76620,231440
08/07/1980,1019.75,1023.25,1019.75,1021.5,119955,218705
08/08/1980,1023.25,1023.25,1016.25,1017.5,84780,213870
08/11/1980,1013.75,1016.75,1012.75,1014,51065,203455
08/12/1980,1021.25,1024,1019.25,1023.75,85615,198050
08/13/1980,1023.25,1023.75,1018.5,1020.5,77390,194345
08/14/1980,1018.75,1019.75,1013.75,1014.25,54915,188350
08/15/1980,1013.25,1013.25,1009.25,1010.5,54105,177960
08/18/1980,1011.25,1014.25,1009.25,1013.75,45540,172900
08/19/1980,1014.5,1016.75,1012.75,1016,41365,163895
08/20/1980,1017.25,1018.25,1015.25,1017,42035,156905
08/21/1980,1016.25,1022,1015.75,1021.5,48890,149310
08/22/1980,1021.75,1022.25,1018.75,1019.5,26340,145955
08/25/1980,1018.5,1024.25,1017.75,1023.75,162910,653150
08/26/1980,1025.25,1030.25,1023.75,1029.5,293935,679170
08/27/1980,1028.75,1031.5,1026.25,1027,248055,684920
08/28/1980,1026.25,1028.5,1025.75,1028.25,160085,683895
08/29/1980,1030.25,1035.25,1030.25,1034.75,215355,710695
09/02/1980,1035.25,1038,1032.75,1037.25,187300,716485
09/03/1980,1036.75,1037.25,1034.25,1036,197370,716575
09/04/1980,1036.25,1036.25,1031.5,1034,206950,688595
09/05/1980,1033.25,1036,1033.25,1035.25,150780,691520
09/08/1980,1037.25,1041.25,1037.25,1038.75,211585,691880
09/09/1980,1037.25,1037.25,1032.75,1034.5,246045,684990
09/10/1980,1034.25,1035,1032.5,1032.5,149420,695240
09/11/1980,1032.5,1034.5,1031.5,1034,101910,695300
09/12/1980,1031.25,1036.5,1025.25,1026.5,377560,695485
09/15/1980,1026.25,1029,1025.5,1025.75,143075,693910
09/16/1980,1026.25,1029.25,1022.5,1028.75,236505,682300
09/17/1980,1030.75,1031.5,1028,1028.75,186255,687820
09/18/1980,1028.25,1029.5,1026.75,1029.25,104930,680875
09/19/1980,1030.25,1035.25,1030.25,1034.5,213305,677575
09/22/1980,1036.75,1037.75,1032.75,1033,191250,670120
09/23/1980,1032.75,1034.5,1030,1033.75,163725,658925
09/24/1980,1033.75,1034.75,1029.25,1030.25,193360,658760
09/25/1980,1028.75,1030.25,1027.25,1028.25,169440,652440
09/26/1980,1027.75,1027.75,1021.75,1022.25,234650,628205
09/29/1980,1021.75,1023.25,1017.25,1022.75,267825,624305
09/30/1980,1023.25,1026.25,1022.5,1026,120880,612855
10/01/1980,1026.75,1026.75,1022.75,1025.75,147580,590675
10/02/1980,1024.75,1024.75,1020.25,1020.5,158965,587755
10/03/1980,1019.25,1023.5,1018.25,1023.25,155620,586325
10/06/1980,1024.75,1029,1024.75,1028.75,173350,572705
10/07/1980,1029.25,1029.25,1026.25,1027,138400,561830
10/08/1980,1029.25,1029.75,1027.5,1028,135785,564250
10/09/1980,1028.25,1030.75,1027.75,1029.75,140240,557225
10/10/1980,1032.25,1032.5,1030.75,1031.25,141140,541660
10/13/1980,1041.25,1041.25,1038.5,1041.25,160800,534010
10/14/1980,1038.25,1040.5,1037.25,1038.25,186695,529180
10/15/1980,1040.25,1040.25,1035.25,1037.75,175920,514235
10/16/1980,1036.25,1036.25,1034,1034.5,111880,513795
10/17/1980,1032.75,1037.25,1032.75,1037,121510,513085
10/20/1980,1039.25,1039.75,1035.5,1037,164140,511045
10/21/1980,1036,1039.25,1035.25,1038.75,122475,502145
10/22/1980,1045.25,1047.25,1043.25,1045.75,208225,483365
10/23/1980,1045.25,1046,1043.75,1044.75,112205,474785
10/24/1980,1049.25,1053.25,1047.75,1051,162635,460805
10/27/1980,1048.75,1049.25,1046,1047.5,148290,454190
10/28/1980,1048.75,1056.25,1048.25,1055,191505,453155
10/29/1980,1054.25,1057.25,1051.75,1053.5,224575,448075
10/30/1980,1052,1056.5,1051,1051.5,183905,437270
10/31/1980,1052.75,1053.25,1049,1050.75,135595,426205
11/03/1980,1051.25,1055.25,1050.25,1054.5,137295,418685
11/05/1980,1057.25,1060,1055.25,1059.75,184500,407710
11/06/1980,1057.75,1057.75,1049.75,1053.25,155705,385665
11/07/1980,1051.5,1053,1049.25,1052.75,93195,372585
11/10/1980,1052.75,1053.25,1048,1051,85515,364450
11/11/1980,1050.25,1052.25,1048.75,1049.25,96460,351380
11/12/1980,1050.25,1055.75,1049.75,1055.25,106455,341310
11/13/1980,1054.5,1057.5,1053.25,1053.75,104750,327635
11/14/1980,1052.5,1059.75,1052,1059,107950,308265
11/17/1980,1058,1059.75,1056,1056.5,79860,303545
11/18/1980,1059.25,1062.25,1058,1060,81395,290195
11/19/1980,1060.25,1061.25,1058.75,1060,72940,278475
11/20/1980,1059,1067.75,1059,1066,85950,264740
11/21/1980,1065.25,1066.5,1063.5,1066.25,57340,252475
11/24/1980,1065.75,1065.75,1056,1059.75,261895,715335
11/25/1980,1059.25,1064.5,1058,1064,194880,719530
11/26/1980,1064.25,1065.5,1061,1064.5,176230,714630
11/28/1980,1065,1071.5,1064,1070.25,190865,725355
12/01/1980,1070.25,1070.75,1062.75,1065.75,248575,717920
12/02/1980,1064.25,1065,1055.75,1063.75,249270,715685
12/03/1980,1064.25,1064.25,1055.75,1056,244310,720735
12/04/1980,1054.25,1055.5,1048.25,1048.75,238890,698000
12/05/1980,1049.25,1052.75,1042,1048.5,267755,686725
12/08/1980,1047.25,1050.75,1044.5,1045,133115,685590
12/09/1980,1043.25,1043.25,1035,1035.25,284840,674175
12/10/1980,1032.25,1036.25,1027.75,1029.75,245585,658195
12/11/1980,1028.75,1029.25,1019.75,1019.75,158270,632365
12/12/1980,1012.25,1029.75,1010.25,1028.75,221300,616545
12/15/1980,1035.25,1038.75,1034.25,1038.75,116085,612500
12/16/1980,1033.75,1038.25,1032.25,1035,175005,602270
12/17/1980,1036.25,1041,1036,1040.75,140020,590910
12/18/1980,1040.75,1041.25,1037.25,1039.5,116080,587290
12/19/1980,1038.75,1040.25,1035.25,1037,106120,587055
12/22/1980,1038.25,1041.25,1036.75,1040.75,79000,589705
12/23/1980,1042.25,1043.75,1041.5,1043,68550,588145
12/24/1980,1041.25,1041.75,1038.5,1039,53210,587205
12/29/1980,1037.75,1038.25,1034.75,1036.5,72610,583030
12/30/1980,1034.25,1035.75,1032.5,1033.5,71540,580210
12/31/1980,1031.25,1043.5,1030.25,1039.25,121385,576445
01/02/1981,1038.75,1045.75,1037.75,1043,110510,571200
01/05/1981,1044.25,1046,1041.5,1043,124460,559550
01/06/1981,1041.25,1043.25,1039.25,1042.75,117265,555845
01/07/1981,1041.25,1042,1038.5,1039.75,116455,558685
01/08/1981,1038.25,1039,1035.75,1035.75,97720,558410
01/09/1981,1033.75,1038.5,1033.25,1034.5,154910,551930
01/12/1981,1034.75,1037.75,1034.75,1037.25,90615,547410
01/13/1981,1036.75,1038.75,1036.25,1036.5,92015,544250
01/14/1981,1036.25,1039.75,1036.25,1037.5,98890,541880
01/15/1981,1033.75,1034.5,1028.75,1033.75,163100,528000
01/16/1981,1037.25,1041,1035.5,1040,125215,529895
01/19/1981,1039.25,1040,1035.75,1036,118020,524255
01/20/1981,1035.75,1037.75,1034.75,1037.5,109265,522390
01/21/1981,1038.25,1038.5,1034.75,1035,74355,521295
01/22/1981,1034.25,1034.25,1026.75,1029.25,160430,503665
01/23/1981,1028.25,1029.5,1021.25,1021.25,154750,489855
01/26/1981,1020.25,1026.25,1016.5,1023.75,151840,472675
01/27/1981,1025.75,1028.5,1024.5,1026.75,101390,466245
01/28/1981,1025.25,1026.5,1022.75,1023,98360,454680
01/29/1981,1020.75,1020.75,1014.25,1016.25,132290,448075
01/30/1981,1016.25,1019.5,1013,1016.75,112335,438215
02/02/1981,1018.25,1019.75,1016.25,1018,83635,429400
02/03/1981,1021.25,1025.75,1020.25,1025.5,120600,414690
02/04/1981,1024.75,1026.25,1022.5,1022.75,91310,406805
02/05/1981,1021.25,1025.75,1019.25,1025.25,95590,401395
02/06/1981,1025.25,1030.75,1023.5,1028.75,126225,395765
02/09/1981,1024.25,1024.75,1018.75,1019,123345,390435
02/10/1981,1018,1021.75,1017,1021,88515,379590
02/11/1981,1021.75,1024.75,1021.25,1024.25,29090,376435
02/12/1981,1022.25,1023.25,1019.25,1021.75,94890,366310
02/13/1981,1020.5,1025.5,1020.25,1024.75,85730,358905
02/17/1981,1024.25,1027.5,1023.25,1025,113800,340760
02/18/1981,1023.75,1023.75,1019.5,1020.75,96315,316695
02/19/1981,1021.25,1024.5,1021.25,1023.5,71145,304925
02/20/1981,1024.75,1025.5,1022.5,1023.5,57165,291635
02/23/1981,1020.5,1021,1018.25,1020.5,85380,357850
02/24/1981,1021.5,1024.5,1020.75,1021,119240,376030
02/25/1981,1019.5,1021.25,1019,1020.25,86345,376855
02/26/1981,1018.5,1019.25,1017.75,1018.5,108595,392100
02/27/1981,1018.5,1020.5,1018.5,1019.25,86045,398150
03/02/1981,1017,1017,1009.25,1009.5,165785,396150
03/03/1981,1011.5,1012.5,1008.75,1010.75,101695,396760
03/04/1981,1009.5,1010,1003.75,1006,155170,406550
03/05/1981,1007,1008,1004.5,1005.25,103920,407915
03/06/1981,1005,1008,1004.75,1006.25,93885,408060
03/09/1981,1007.5,1011,1007.5,1009.25,90700,412400
03/10/1981,1010.5,1011.5,1005,1005.25,117180,409950
03/11/1981,1002.5,1004,999.75,1003.75,111925,407140
03/12/1981,1003.75,1007.75,1001.25,1006.5,121990,409110
03/13/1981,1007.5,1008.75,1004.75,1006.75,93075,403825
03/16/1981,1006.75,1009.5,1004.25,1007,107925,410050
03/17/1981,1006,1012.75,1004.75,1012,98725,402385
03/18/1981,1010.5,1012.5,1009.5,1011.75,94060,396420
03/19/1981,1010.5,1015.5,1010.25,1012,70395,394435
03/20/1981,1009.5,1010.5,1007.75,1008.5,92390,391370
03/23/1981,1008,1018.5,1007.5,1014,146160,380280
03/24/1981,1014,1016.5,1012.5,1016,80020,372600
03/25/1981,1012.5,1016.25,1011.25,1015.5,93365,374140
03/26/1981,1014,1016.25,1011.5,1011.75,90625,370130
03/27/1981,1011,1012.75,1009.5,1010.75,71295,368435
03/30/1981,1007.5,1012,1006.75,1011.75,100950,362040
03/31/1981,1012.5,1014.5,1011,1014.25,89555,347925
04/01/1981,1013.5,1015.5,1011.5,1011.5,80735,336055
04/02/1981,1011.5,1015.5,1011.5,1013,86635,326945
04/03/1981,1011,1011.25,1008.25,1011,93035,321700
04/06/1981,1010.25,1014.25,1010,1012.25,104155,308380
04/07/1981,1014,1022,1014,1021,136380,290505
04/08/1981,1019.5,1020.5,1017.25,1019.75,111715,276005
04/09/1981,1019.75,1021.5,1018.25,1020,57570,270320
04/10/1981,1017,1018.25,1014.5,1015.25,63175,260235
04/13/1981,1010,1013.5,1010,1013.25,54895,252955
04/14/1981,1013,1015,1012,1012.5,46710,250565
04/15/1981,1012,1014.5,1011.75,1013.75,47845,239275
04/16/1981,1015.25,1017,1014,1016,52190,235285
04/20/1981,1017.5,1020,1017,1018.5,57260,228920
04/21/1981,1018,1019,1017.25,1017.5,42665,220600
04/22/1981,1017.5,1018.5,1016.5,1016.5,58025,212720
04/23/1981,1019.25,1020,1015.5,1015.75,83675,337540
04/24/1981,1010.25,1015.75,1010.25,1011.75,97105,331160
04/27/1981,1013.25,1014,1010,1010.25,55915,336730
04/28/1981,1007.25,1008.75,1003.25,1003.75,126400,333180
04/29/1981,1004.75,1007,1002.25,1005.5,127570,331885
04/30/1981,1006.25,1008.75,1005.25,1007.75,92975,348355
05/01/1981,1009.25,1010.75,1009,1009,70070,348250
05/04/1981,1006.75,1006.75,1003.25,1004,96950,340605
05/05/1981,1001.75,1003.5,1000.75,1002,102945,339630
05/06/1981,1003.75,1005.25,1003.25,1003.5,71625,340580
05/07/1981,1004.25,1006.75,1002.25,1005.5,102630,339915
05/08/1981,1005.25,1005.75,1003.75,1004,49015,339170
05/11/1981,1004.25,1004.75,998.75,999,89465,338180
05/12/1981,995.25,995.75,989.5,990.5,128945,336825
05/13/1981,991.25,992.25,989.5,991.5,67555,331785
05/14/1981,992.25,995.75,991.25,995,59725,333340
05/15/1981,995.25,996.5,993.25,993.5,63235,328015
05/18/1981,995.75,997.75,994.75,996.25,58390,322875
05/19/1981,995.75,995.75,992,994,69015,319040
05/20/1981,993,996.25,992.5,996,63895,320915
05/21/1981,994.75,995.25,986.25,986.75,82510,309645
05/22/1981,988.75,990.25,985.25,985.25,73845,304315
05/26/1981,983.5,986.25,982.25,986.25,71230,300665
05/27/1981,987.25,988.75,986,987.75,56605,294220
05/28/1981,990,991.75,988.5,988.5,81320,294175
05/29/1981,990.25,992.25,988.5,992,68610,294470
06/01/1981,993.75,994.25,989.25,989.5,76945,289095
06/02/1981,988.75,990.25,986.25,986.75,63105,283245
06/03/1981,987.75,987.75,982.25,982.75,106345,276465
06/04/1981,982.75,983,978.5,980.5,101835,270280
06/05/1981,980.5,982.75,979.75,980,55685,271175
06/08/1981,982.75,985.5,980.5,981.5,46210,268835
06/09/1981,981.5,985.25,980.25,985,58030,261000
06/10/1981,986.75,990.75,986.25,990.5,61205,259000
06/11/1981,988.25,989,984.75,985.5,62975,256435
06/12/1981,985.25,988.25,984,987.75,67145,244040
06/15/1981,989.25,992.75,988.75,991,64655,234270
06/16/1981,990.75,990.75,988,988.25,44500,230915
06/17/1981,988,988.75,984.5,985,68015,221340
06/18/1981,983.25,984.75,982.5,983,55395,213505
06/19/1981,983.75,985.25,982.75,984,47770,198550
06/22/1981,985.75,986.25,981.75,982,53890,197950
06/23/1981,981.75,984,980.75,981.25,22845,135400
06/24/1981,981.25,982.5,978.75,978.75,31275,138695
06/25/1981,977.25,979.25,972,972.5,59050,148160
06/26/1981,972.25,973.25,968.5,969,44360,151940
06/29/1981,966.75,967.5,963.25,965,73985,147250
06/30/1981,965.75,969.75,963.75,966.25,66350,147485
07/01/1981,968.25,974.75,968,974.5,58340,154800
07/02/1981,975.25,977.5,973.25,977.25,56650,156510
07/06/1981,975.25,987.25,974.5,987.25,55025,158920
07/07/1981,987.75,990.5,984.75,985,81065,162090
07/08/1981,987.25,992.75,985.5,986.5,87080,164645
07/09/1981,986.75,987.25,983.75,984.5,58930,165075
07/10/1981,984.75,989.75,984.75,988.75,52730,166795
07/13/1981,993.75,998.25,992.5,998,81320,176995
07/14/1981,992.75,993.25,988,988.75,55180,175460
07/15/1981,985.75,986.5,982.25,983.5,52005,172685
07/16/1981,983.75,985.5,980.25,982.75,54365,168875
07/17/1981,983,985.75,980.5,980.5,53985,172880
07/20/1981,972.75,974.75,970.5,970.5,73900,170890
07/21/1981,969.25,971.5,965.75,970.5,59655,170095
07/22/1981,971.75,975.75,971.5,974,54155,170110
07/23/1981,972.5,976.5,971.75,974,63185,173530
07/24/1981,974.25,976.25,973,973.5,52545,170015
07/27/1981,973.75,973.75,968.75,969,48540,163235
07/28/1981,968.25,973,966.75,970.5,58005,163000
07/29/1981,970.75,971.25,968.25,968.5,49540,161410
07/30/1981,969,972.25,967,967,65015,155790
07/31/1981,968.75,972,968,970.25,69015,151280
08/03/1981,967.75,967.75,965.25,966.25,50105,148280
08/04/1981,966,967,964,964.25,46195,151085
08/05/1981,963.25,966.5,959.25,959.5,75250,138855
08/06/1981,961.75,962.5,959,960.5,51470,140140
08/07/1981,963.75,966.5,958,958.25,77530,143510
08/10/1981,952.75,954.25,948.5,951.5,49960,141695
08/11/1981,953.25,953.25,950.25,951,54280,134110
08/12/1981,952.75,954,951.75,952,53365,144155
08/13/1981,942,942.75,942,942,35055,138665
08/14/1981,943.25,944,939,940.25,52130,132740
08/17/1981,943.25,945.75,942.75,944.75,31870,131545
08/18/1981,948.75,948.75,940.75,941,37505,129920
08/19/1981,941,944,939,943.5,43625,125350
08/20/1981,944.25,944.75,941.25,942.5,49275,122660
08/21/1981,940.75,941.25,935.25,935.5,59595,124280
08/24/1981,932.75,932.75,927.75,929.25,164105,354050
08/25/1981,929.25,931.25,925.25,925.25,194900,356940
08/26/1981,928.25,929.75,927.25,929.5,122535,357245
08/27/1981,928.75,928.75,923.25,924.75,132905,366475
08/28/1981,931.25,931.25,926.25,928.5,154455,370125
08/31/1981,930.75,934.25,926.75,933.5,179010,360040
09/01/1981,930.5,936.25,930.5,933.5,173935,367835
09/02/1981,934.75,935.75,932.75,933.25,119560,373655
09/03/1981,935.25,937,933.5,936.5,111220,357985
09/04/1981,936.25,937.25,931,931,145590,368005
09/08/1981,928.25,929,922,924.25,209560,358030
09/09/1981,923.25,925,920.75,923.5,128990,353135
09/10/1981,924.75,925.75,922.75,924.5,116840,354505
09/11/1981,923.5,923.5,920.25,920.5,116695,352300
09/14/1981,920.25,925.75,919.25,924,165715,364655
09/15/1981,924.75,926.5,923,926.25,131575,363735
09/16/1981,925.5,926.75,924,924.5,119440,369115
09/17/1981,923.25,925,921,923.5,122790,372080
09/18/1981,921.75,922.5,919.75,920.25,103110,372195
09/21/1981,918.75,921,917,917.25,149650,368940
09/22/1981,918.25,919.25,916.75,918,105105,367730
09/23/1981,917.25,917.75,916,916,94395,370915
09/24/1981,915.75,918,914.5,916.75,107780,371520
09/25/1981,916.75,917.75,914,914.25,107405,365370
09/28/1981,912.75,915.25,910.5,912.75,127405,369975
09/29/1981,913.75,915.75,913.75,915.75,79385,364000
09/30/1981,915.75,916.5,914.25,915.25,82750,361490
10/01/1981,916.25,917.25,913.25,913.75,90915,363250
10/02/1981,914.25,916.5,914,915.75,72860,367225
10/05/1981,918,922.75,918,922,156550,361535
10/06/1981,921,925.75,919.75,924.5,159280,365045
10/07/1981,924.25,924.75,921.5,921.75,102740,364995
10/08/1981,920.25,921,918.75,919,72345,363860
10/09/1981,919,919.5,917.75,919,66495,367470
10/12/1981,918.25,923,917,922.75,112030,371555
10/13/1981,923.25,925.75,921,925.75,104875,374105
10/14/1981,925.75,926.75,923.75,924.25,97625,373505
10/15/1981,924,924,920.75,920.75,93835,380480
10/16/1981,920,920.25,917.75,918,96375,377005
10/19/1981,916.75,920,915.75,918.5,107355,375725
10/20/1981,918.75,919,915.25,915.5,113875,373510
10/21/1981,913.75,917.5,913.75,915.75,114455,367545
10/22/1981,916.5,917,914.25,914.25,68120,372525
10/23/1981,914.25,915.25,913,914.5,131970,379090
10/26/1981,912.75,913.75,912.25,912.25,87295,375295
10/27/1981,912.5,913.75,912.25,912.5,73365,378940
10/28/1981,913.5,915.25,912.5,914.5,81210,362465
10/29/1981,915.5,916.75,914.75,915.25,108160,359215
10/30/1981,915.5,916.75,914.75,914.75,82900,361680
11/02/1981,915,917.75,915,916,94810,353670
11/03/1981,916,916,914.75,914.75,68415,351580
11/04/1981,914.75,915.5,913.75,913.75,67105,344775
11/05/1981,913.5,914.75,913.5,913.5,72200,342380
11/06/1981,913.75,913.75,911.25,911.25,104785,335450
11/09/1981,911.5,913.25,910.5,910.75,115450,333185
11/10/1981,910.25,910.5,907.75,908,104930,323055
11/11/1981,907.5,908.75,906.75,907.25,86995,317070
11/12/1981,908.5,910.25,907.5,908.75,92145,307780
11/13/1981,910,910.5,905.5,905.75,102285,309880
11/16/1981,904.25,905,902.75,903.5,83610,296380
11/17/1981,903.75,904.25,901.25,901.5,70690,278985
11/18/1981,901.5,904,900.25,900.5,90570,264565
11/19/1981,900.5,902.25,900.5,902,72185,253125
11/20/1981,903.25,904.5,902.25,902.5,77630,238630
11/23/1981,903.25,903.25,899.5,899.75,126300,316000
11/24/1981,899.75,900.25,894,894,128215,324340
11/25/1981,894.75,897,894.5,894.5,117580,341370
11/27/1981,894.25,896,892.25,892.75,137700,358825
11/30/1981,892.75,893.5,890.75,891,141570,373250
12/01/1981,891,897.25,889.5,895.5,225905,374230
12/02/1981,895.25,897,894,894.25,160405,363545
12/03/1981,893.25,896,893.25,894.5,100325,369465
12/04/1981,895.75,898,895.5,895.75,113300,372665
12/07/1981,895.25,895.25,886.75,888.25,189095,354045
12/08/1981,887.25,889,883.5,884,153285,345850
12/09/1981,885.25,886.25,881.5,884.25,156865,346255
12/10/1981,884.25,885.5,879,880.25,130990,340770
12/11/1981,881.25,883.75,881,883.25,110930,342815
12/14/1981,878.75,882,875.25,877.5,128435,342070
12/15/1981,877.75,878,873.25,873.75,133015,333080
12/16/1981,871.75,881.75,863.75,877.25,200955,334245
12/17/1981,877.75,882.25,877.75,880.5,133225,335890
12/18/1981,879.5,880.25,875.5,877.25,98290,333300
12/21/1981,876.25,879.75,874.75,876.5,80245,334670
12/22/1981,876.25,877.25,875,877,66675,345335
12/23/1981,874.75,875.75,873.75,875,64825,332830
12/24/1981,876.75,879.5,876.75,879,40820,330710
12/28/1981,879.75,886.75,879.75,886.25,82595,331935
12/29/1981,883.25,883.75,879.75,881.75,90370,327625
12/30/1981,881.5,882.25,879.75,881.5,63065,329275
12/31/1981,882.25,883.5,881,881.25,37530,332580
01/04/1982,883.25,884.25,881.75,883,71955,330905
01/05/1982,882.25,883.75,881.25,883.5,85085,331640
01/06/1982,885.75,887.25,884.75,887,104190,339730
01/07/1982,886.75,888,885.75,887,92440,346785
01/08/1982,887.75,887.75,885.25,885.5,102640,339755
01/11/1982,886.25,887.75,883.25,883.75,104570,330940
01/12/1982,882.5,882.75,880.75,882.25,99885,327500
01/13/1982,883.25,883.75,881.25,882,92630,320745
01/14/1982,882.5,883,881.5,882.25,62855,322255
01/15/1982,882.25,884.25,882,883.25,90835,319920
01/18/1982,883.25,884.5,882.25,883.75,75585,321225
01/19/1982,882.25,882.25,880,880.5,112870,310940
01/20/1982,880.75,881.5,878.75,881.25,103160,316490
01/21/1982,881.75,883.5,881.25,883,95865,310850
01/22/1982,882.75,884.75,882,883.25,67190,311485
01/25/1982,882.25,882.25,881.25,881.5,50350,311045
01/26/1982,883,883.75,882,882.75,69165,309430
01/27/1982,883.25,886.25,882.5,885.75,95065,302525
01/28/1982,884.25,885.75,883.25,883.5,83825,300175
01/29/1982,884,885.75,883.75,884.75,89200,300290
02/01/1982,884.5,889.75,883.75,888,116775,300545
02/02/1982,887.25,887.5,886.25,886.25,64290,299415
02/03/1982,886.5,886.5,884.75,885.5,64440,292955
02/04/1982,885.25,886.5,885,885.25,66980,291630
02/05/1982,885,885.25,883.75,883.75,71020,277875
02/08/1982,883.25,883.75,881.5,882,70345,267795
02/09/1982,881.25,882,879.75,880,90970,255710
02/10/1982,881.25,882.25,880.5,882,58415,251175
02/11/1982,883,883.75,881.75,882,52450,249265
02/12/1982,881.25,882,879.75,880.75,79580,244470
02/16/1982,879.25,879.75,877.25,879,88655,239530
02/17/1982,879.5,880.25,876.75,877.5,73060,223540
02/18/1982,878.25,878.25,877,877,72785,204765
02/19/1982,875.75,876,874,874,68290,192360
02/22/1982,875,875.75,874,874.25,73115,175295
02/23/1982,873.25,873.75,871.75,872,72890,195925
02/24/1982,872.5,873.25,871.25,871.25,65840,197045
02/25/1982,870.75,871,868.75,869,119535,211880
02/26/1982,868.5,869.75,868,868.75,105065,219365
03/01/1982,869.25,870.5,868.5,870,98975,224595
03/02/1982,871,871.25,869,871.25,64360,228655
03/03/1982,871.25,872.5,870.5,871.5,106255,224330
03/04/1982,870.5,871.75,869.75,871,90565,225900
03/05/1982,871.5,871.75,869.25,869.5,83710,221895
03/08/1982,869,869,866.25,867,134940,223770
03/09/1982,866.75,867.75,865.25,865.75,97385,231220
03/10/1982,866.5,867.75,866.25,867.25,76535,231770
03/11/1982,867.25,870.25,866.5,868.75,103635,234435
03/12/1982,867.75,867.75,865.25,865.5,83360,229695
03/15/1982,864.75,867.75,864,866.25,82815,228160
03/16/1982,866.5,868.5,865.75,866,80090,231710
03/17/1982,867.25,868.75,867,868,78905,234445
03/18/1982,868.75,871.5,868.75,870,95760,228105
03/19/1982,869,870.5,868.25,870.25,58050,226710
03/22/1982,871,872,870.75,871,58980,229600
03/23/1982,871.5,871.5,869,869.25,69365,225515
03/24/1982,869,871.25,868.25,870.75,59765,226470
03/25/1982,870.25,871.75,869.75,870.5,55250,225345
03/26/1982,869.5,871,869,870.75,64805,238160
03/29/1982,870.25,873.5,869.5,872.75,74635,240510
03/30/1982,872.75,874.25,872.25,873,91700,236645
03/31/1982,872.75,873.5,872.25,873,51580,235650
04/01/1982,873.75,874,873,873.25,70230,231405
04/02/1982,873.5,875.25,873,874.5,77480,218890
04/05/1982,876,878.25,875.5,878,75805,218355
04/06/1982,877.5,880.5,877.5,879.5,93085,208025
04/07/1982,878.75,879,877,877.25,72155,201405
04/08/1982,878.5,881.5,878.25,879,75215,201320
04/12/1982,878.25,879,877.25,879,65465,203135
04/13/1982,879.75,882.5,879,879.25,81295,196990
04/14/1982,880.75,881,878.25,878.75,73570,190640
04/15/1982,878.75,879.75,878.25,878.75,51395,184490
04/16/1982,878.75,879.75,878.25,878.5,48080,184995
04/19/1982,878.75,879,876.25,877.25,55100,175195
04/20/1982,878,879.25,878,878.5,59110,164480
04/21/1982,879.5,879.5,877.25,877.25,49700,158310
04/22/1982,876.75,876.75,875.5,875.5,62485,154205
04/23/1982,877,877.75,876.25,877.25,51180,229070
04/26/1982,878,879,877,877.5,54470,235475
04/27/1982,877.25,877.25,875.75,876,63925,238130
04/28/1982,876,876.75,875,875.25,70520,245920
04/29/1982,874.75,875.75,873.75,875.25,107235,262745
04/30/1982,876,879,874,874.75,162635,273360
05/03/1982,875.5,875.5,871.75,872,124680,266510
05/04/1982,871.75,872,869.5,869.75,115405,273965
05/05/1982,870.25,871.75,869.5,870.5,100190,272795
05/06/1982,869.5,870.25,868,869.75,110695,273330
05/07/1982,870.5,871,869.5,870,74880,272575
05/10/1982,869.75,869.75,867.5,868,93530,266085
05/11/1982,869,869,867.75,868.5,60985,265080
05/12/1982,868.25,868.5,867.5,868,60510,263700
05/13/1982,867.75,867.75,866,866.25,61960,260000
05/14/1982,866.75,867.5,866.25,866.75,70350,260940
05/17/1982,866.75,867.5,865.75,866.25,66020,264485
05/18/1982,866.5,867.25,866,866.5,51650,261385
05/19/1982,867.75,868,866.5,867.5,51380,261650
05/20/1982,868.25,870,867.75,869.75,69240,261490
05/21/1982,869.5,872,868.75,869.75,100660,257775
05/24/1982,869.25,869.5,867.5,868,62460,257130
05/25/1982,867.5,868,864,864.25,114635,258680
05/26/1982,864.5,865.75,864,865.25,63220,261550
05/27/1982,865.5,865.75,863.75,864,53515,259865
05/28/1982,864.25,864.5,863,863.5,58755,255840
06/01/1982,863.25,863.25,857.5,859.25,133320,243110
06/02/1982,859.5,860.5,857.75,859.75,85510,240775
06/03/1982,860.5,862,860,860,75560,234305
06/04/1982,859.75,861,858.25,859,59315,231430
06/07/1982,859,863,858.75,862.75,86100,222500
06/08/1982,862.5,863.75,861.5,861.75,69320,219905
06/09/1982,861.75,863.75,861.25,862.75,52720,221135
06/10/1982,862.75,865,862.5,864.25,72455,219105
06/11/1982,865.25,866.5,864.75,866,68105,217785
06/14/1982,864.25,865,862.5,862.75,64750,210255
06/15/1982,862.25,863.75,862.25,863,56260,206105
06/16/1982,863.5,864.5,862.5,862.5,65170,190535
06/17/1982,861.5,863.75,860.75,862.75,77155,173895
06/18/1982,863.5,863.75,862.25,862.5,50585,166045
06/21/1982,861.25,862.5,860.5,862.5,49070,158985
06/22/1982,862.75,864,862,864,43525,148015
06/23/1982,863.5,864,862,863,25005,110165
06/24/1982,864,864.75,863.5,863.5,26535,115080
06/25/1982,863.5,864,862.5,862.5,24810,117420
06/28/1982,861.5,862.25,857.75,859.5,52980,130640
06/29/1982,859.5,861,859.5,859.5,46940,142895
06/30/1982,858.25,859,857,857.5,45020,149910
07/01/1982,857.75,858.25,857,857.5,39450,153905
07/02/1982,858.25,858.5,856.75,856.75,30445,156905
07/06/1982,856.5,856.5,853.5,854,46685,159380
07/07/1982,853,855.25,852.75,853.25,61675,160155
07/08/1982,854.25,855.25,853.75,854.75,45510,163160
07/09/1982,856.5,856.5,855.25,855.5,38480,163605
07/12/1982,856.25,856.75,854.5,855.25,38685,160745
07/13/1982,855.25,856.25,854.75,856,34575,163170
07/14/1982,856,857.25,855.5,856.5,43885,162070
07/15/1982,857.75,858.25,856.5,856.75,49480,166860
07/16/1982,857.5,857.75,856.25,857,33045,166415
07/19/1982,856.75,856.75,854.25,854.75,54130,167635
07/20/1982,854.5,855,852.25,853.5,50070,174360
07/21/1982,854.5,855,853.25,853.5,58975,176830
07/22/1982,852.5,852.5,850.25,851,50130,181240
07/23/1982,852.25,852.25,848.75,849,55800,182115
07/26/1982,847.25,847.5,844.5,845,59035,183975
07/27/1982,844,845.75,843,843.25,60300,177205
07/28/1982,842.25,842.25,838.75,839,79840,180860
07/29/1982,835.5,839.25,834,838.5,104665,171635
07/30/1982,839.25,841,838,838,57125,172475
08/02/1982,839.5,840,838.25,840,40720,170215
08/03/1982,839.25,842,839.25,841,42515,167275
08/04/1982,840,842.75,840,841.75,39965,162175
08/05/1982,840,840,837.5,838.25,39525,163520
08/06/1982,836.75,837,834.25,834.25,47920,158160
08/09/1982,831.75,832.25,830.5,832,45465,153625
08/10/1982,832.25,832.75,828.75,830,51060,152330
08/11/1982,829,829.75,827.75,828,33900,149495
08/12/1982,818.75,819,818,818,47745,142360
08/13/1982,818.5,820.25,817.75,819.5,50925,140410
08/16/1982,820.75,821.25,814,814.25,44440,138420
08/17/1982,814.5,815,811,813,38150,131715
08/18/1982,816.25,820.25,815.75,817.5,36690,127410
08/19/1982,816.25,817.5,815,815.25,34335,121920
08/20/1982,817,819.25,817,817.75,42795,119090
08/23/1982,818.5,822.5,818.25,821.5,82615,312710
08/24/1982,823.75,825,822.5,824.75,86745,306880
08/25/1982,824.5,829.25,822.75,828.25,112995,306700
08/26/1982,829.5,829.5,822.5,822.75,115975,309725
08/27/1982,821.25,821.25,818.5,819,108755,312060
08/30/1982,818.5,818.5,815.5,817.25,110425,323090
08/31/1982,818,821,817.25,820,87915,329260
09/01/1982,819.75,822,817.25,820,97350,330440
09/02/1982,821.5,822.5,820.75,822.25,62195,332975
09/03/1982,825,825.5,820.5,820.75,101610,335980
09/07/1982,820,820,814.25,814.5,143120,345405
09/08/1982,814,814.75,812.5,813,113220,342120
09/09/1982,812.5,813.5,811.75,812,89325,342455
09/10/1982,811.75,812,809.5,809.75,90250,346135
09/13/1982,812,816,811.5,815.25,131810,335995
09/14/1982,815.25,817.5,813.25,817,134665,343285
09/15/1982,817.5,818.25,815.25,816.25,101490,349280
09/16/1982,816.25,816.5,812.75,814.75,100160,354500
09/17/1982,813.5,814.5,811.5,811.75,94685,351295
09/20/1982,810,813,808.5,812.75,135195,352065
09/21/1982,812.5,814,810.75,812,85260,347090
09/22/1982,812.5,812.5,809.75,810,72170,350840
09/23/1982,808.5,815.5,808,812.5,132440,353650
09/24/1982,813.5,816.5,812,816,110540,350550
09/27/1982,816.5,819.5,816.25,817,93370,348290
09/28/1982,818.5,818.5,814.75,815,97545,350455
09/29/1982,814.5,815,812.5,814.25,113805,346085
09/30/1982,813.75,814.5,812.5,812.5,71190,339435
10/01/1982,812,812.5,810.5,810.5,88870,336615
10/04/1982,809,810,807.75,808,105350,336960
10/05/1982,808.75,809.75,808.25,808.75,62155,338170
10/06/1982,810,811.25,809.5,809.75,87220,331760
10/07/1982,812,814.5,812,814.25,96100,323690
10/08/1982,814,815,811.75,812,89985,328955
10/11/1982,813.5,816.5,812.75,816.25,107220,329350
10/12/1982,815,815,812,812.25,90850,333050
10/13/1982,811,816,810,815.75,138870,337560
10/14/1982,814.5,818,812.75,812.75,141545,328715
10/15/1982,812.5,814.5,810.75,811,123175,329235
10/18/1982,810.5,812.75,810.25,810.5,102725,325350
10/19/1982,812.25,813.75,811.25,811.5,76345,326270
10/20/1982,813,814,812.25,813.5,76360,323645
10/21/1982,813.5,813.5,810.5,811.25,102575,320975
10/22/1982,809.5,809.5,807.75,807.75,128935,314445
10/25/1982,806.5,806.5,804.5,804.5,132965,312610
10/26/1982,805.75,807,805,806.5,87430,309620
10/27/1982,806.75,808,806,807,99265,303480
10/28/1982,808.25,810.25,808,808,124820,302755
10/29/1982,807.75,808.25,805.5,805.75,105225,294580
11/01/1982,808,809.25,807,807.75,107140,287235
11/03/1982,809.5,812.25,809.5,811.25,152180,278590
11/04/1982,811,813.25,811,812.5,118635,267460
11/05/1982,812.75,822.5,812,820.75,173365,266815
11/08/1982,819.5,826,818.25,821,219125,253885
11/09/1982,823.5,823.5,819.75,822.5,143485,244950
11/10/1982,825,825.75,821.75,823.5,117760,232315
11/11/1982,823.75,829,823.75,827.75,153945,225320
11/12/1982,828,828,825.25,825.75,122695,215295
11/15/1982,825,825,822.75,823,73865,207250
11/16/1982,823.5,826.5,823,825,82920,200110
11/17/1982,826.5,828.25,825,825.25,68020,190940
11/18/1982,826,828,824.75,827.5,112000,185875
11/19/1982,830,831.75,829.25,830,117230,181140
11/22/1982,830.5,831,828,829.25,72575,166530
11/23/1982,835.25,836,834.5,835.75,73850,326210
11/24/1982,836.5,837,836,836.25,71075,330060
11/26/1982,836.5,836.5,835.25,835.5,52545,339990
11/29/1982,835.75,836.25,831.5,831.75,130395,335800
11/30/1982,832.5,832.5,830.5,831.5,146685,334140
12/01/1982,831.5,831.5,829.5,829.5,97265,337040
12/02/1982,829.75,830.75,827,827.25,129350,334140
12/03/1982,827,828.75,826.5,827,84210,336190
12/06/1982,828.5,829.75,827,829.5,80425,335910
12/07/1982,831,833.75,830,833.5,124835,337265
12/08/1982,831.25,832.25,830,831,115965,333825
12/09/1982,830.75,834,830,833,119525,335185
12/10/1982,832.5,832.75,830.5,831.75,101900,333625
12/13/1982,832,833.5,832,833,77640,331190
12/14/1982,834.5,834.5,832.5,832.5,86765,330380
12/15/1982,832.5,833,830.75,832.5,96685,326065
12/16/1982,832,832,831,831.25,57835,318765
12/17/1982,831,832.5,831,831.75,64910,324270
12/20/1982,831.5,832.5,831.25,832,62665,335200
12/21/1982,832.5,832.75,832,832.25,50805,335350
12/22/1982,832.5,832.5,831.75,832.25,43435,336385
12/23/1982,832.5,833,832,832.75,43625,337495
12/27/1982,833.5,835.75,832.75,834.75,73405,339520
12/28/1982,835.75,837.5,835,837,79940,349235
12/29/1982,837,837,835,835.75,61575,349900
12/30/1982,835.25,835.75,835,835.25,49985,351570
01/03/1983,835.25,835.25,834,834.75,73035,346760
01/04/1983,834.5,834.5,832.75,833.25,86540,337740
01/05/1983,833.5,836,832.75,834.75,85195,343125
01/06/1983,834,836,834,836,70565,337070
01/07/1983,837.5,840,837,838.25,122670,341280
01/10/1983,839,842.25,839,840.75,103390,340725
01/11/1983,840.25,841.75,840.25,841,79245,337600
01/12/1983,841.5,846.75,841.25,846.5,143465,343160
01/13/1983,845,846,843.75,844.75,103670,339980
01/14/1983,843.5,847.75,842.5,846.5,106855,334590
01/17/1983,848,849.25,845.25,847,97545,329340
01/18/1983,846,846.75,844,846.25,86725,325410
01/19/1983,845.5,848.25,844.75,845.75,89240,320875
01/20/1983,846.25,847.25,845.25,846.25,76405,323875
01/21/1983,845.5,849.25,845,848,92445,325205
01/24/1983,846,852.25,846,850,118310,334720
01/25/1983,851.5,852.75,849.75,851.75,153865,319630
01/26/1983,852.25,854.5,851.75,854,99590,315185
01/27/1983,855.5,857,855,857,101390,316310
01/28/1983,855.5,855.5,853.5,853.75,98035,300070
01/31/1983,853.75,859,853.75,858.25,104845,295085
02/01/1983,859.5,861,858.5,860,102435,289270
02/02/1983,859.5,861.25,857.75,858.25,104115,277650
02/03/1983,858.25,860,857.75,858.75,85860,273705
02/04/1983,859,859.75,858.25,858.75,76345,269190
02/07/1983,858.25,858.75,855.25,855.75,78500,258190
02/08/1983,856.5,857.25,855,855.25,64170,251710
02/09/1983,855.25,858.5,854.75,858.25,93695,249055
02/10/1983,859.75,868.25,859.75,863.75,137345,250050
02/11/1983,865.5,865.5,864,865.25,62405,244480
02/14/1983,866,870.5,865,870.25,101465,234795
02/15/1983,871.25,871.25,868,868.75,89730,220170
02/16/1983,869,869,865,866,66175,206145
02/17/1983,865.75,868.75,865.25,868.25,51105,192655
02/18/1983,869.5,869.5,866,868.75,66495,184335
02/22/1983,867.5,869.5,865.5,865.5,77795,170990
02/23/1983,874.75,879,874.5,878.5,89755,268950
02/24/1983,880,882.5,879.5,880.5,108780,284865
02/25/1983,880.5,880.75,877.75,878,119115,292360
02/28/1983,873.5,874.5,870,872,180295,289175
03/01/1983,874,875.5,873.5,874.5,103870,295655
03/02/1983,876.75,878.5,875.75,878.25,102685,295315
03/03/1983,878.5,879.5,877.25,879.25,85615,294595
03/04/1983,877.5,880.5,877.5,879.75,102525,302445
03/07/1983,880.5,881,878.25,879,85155,304645
03/08/1983,878.25,878.25,876.25,876.5,92560,297940
03/09/1983,877,878,875.75,877.75,88830,304800
03/10/1983,879,879.5,874,874.25,117325,302315
03/11/1983,874.5,874.75,872.75,873.25,112495,299045
03/14/1983,874.25,878,873.5,877.5,97250,295025
03/15/1983,877.5,878.5,876,877.5,81650,300175
03/16/1983,876.75,885,876.75,882.75,148940,299035
03/17/1983,883.25,887.25,882.75,886.25,106995,297845
03/18/1983,886,887,884.5,886.25,82085,294670
03/21/1983,886.25,890.75,886.25,890.25,111815,285710
03/22/1983,891,891.5,888.5,891.25,102655,278775
03/23/1983,899,901,896.5,899.25,139250,279530
03/24/1983,899,899,894,896,129420,270435
03/25/1983,896.5,896.5,894.25,894.75,71370,268995
03/28/1983,895.5,902.25,895.5,901.5,99555,265090
03/29/1983,903,906,902.75,904.25,104745,262230
03/30/1983,904,904,899.75,900.75,136140,250445
03/31/1983,901.5,903.5,900.75,903.25,71825,246170
04/04/1983,905.5,907.75,905.5,906.75,77305,245045
04/05/1983,906.75,906.75,903,903.5,87300,244105
04/06/1983,902.75,903.25,898.5,900.25,95855,239235
04/07/1983,899.5,901.75,898,901.5,80105,234985
04/08/1983,902.25,905.25,902,905.25,59620,230080
04/11/1983,907,909.25,904.5,905.5,97700,219950
04/12/1983,904.5,904.75,902.25,903.5,67510,215160
04/13/1983,903.5,906.25,903.5,905.75,72565,208700
04/14/1983,907,907.5,901.75,902.75,89470,194675
04/15/1983,902.25,904,900.75,901.25,63160,183180
04/18/1983,901.5,902.5,898.75,901,55705,177080
04/19/1983,902,902.75,900,900.75,53815,160190
04/20/1983,900.25,900.5,895.75,896.25,55225,150190
04/21/1983,895.5,897.75,894.75,896.5,48100,143880
04/22/1983,901.5,905.75,901.5,904.75,66315,134635
04/25/1983,904.5,904.5,902,902.75,96025,303550
04/26/1983,901.75,904.5,901,904.5,82270,309185
04/27/1983,905,906.25,902.5,903.25,140140,317890
04/28/1983,903,903.5,901,902.5,103115,328750
04/29/1983,903.5,905,903,904.25,86095,335600
05/02/1983,906.5,907.5,904.5,905.25,90080,338630
05/03/1983,904.5,906.75,903.75,904,101880,339990
05/04/1983,903.75,905,902.75,904.25,67615,336140
05/05/1983,904.75,905.25,903,904.25,58080,337675
05/06/1983,904.5,904.5,903,903.25,79200,336085
05/09/1983,902.75,902.75,901,901.25,69485,334585
05/10/1983,901.25,903,901,902.75,82810,332835
05/11/1983,899,899.75,892.75,892.75,226845,328020
05/12/1983,889.75,892,886.5,888.25,163925,316035
05/13/1983,890,891,887.25,888.25,76870,314175
05/16/1983,887.75,889.5,885.5,888.5,69370,321275
05/17/1983,890.5,893.25,890.25,892.5,86035,312645
05/18/1983,893,894.75,892,893.75,92860,314675
05/19/1983,895,895.5,892.5,893.75,85445,308490
05/20/1983,892.5,892.5,888,890.25,121140,306830
05/23/1983,889.25,893,889.25,892.75,67170,298850
05/24/1983,895,896.5,893.75,896.25,108450,289105
05/25/1983,895,895.5,893,893.25,71075,285750
05/26/1983,893.25,893.75,890.75,891.75,52980,278775
05/27/1983,891.25,891.75,888,888.25,75350,275850
05/31/1983,887.75,891,887.75,890.5,60940,271625
06/01/1983,890.25,891.5,888.25,888.5,79235,273585
06/02/1983,891,893,889.75,892.75,76335,269235
06/03/1983,893,893.5,891,893.25,63575,264765
06/06/1983,892.75,893,891.25,892.25,47790,258715
06/07/1983,890.5,891.25,889.5,890.25,43720,253160
06/08/1983,889,892,888.25,891.5,89175,251580
06/09/1983,893.5,895.75,893.5,895.25,99545,237470
06/10/1983,895,895.25,893.75,895,58735,230465
06/13/1983,895,898.5,893.25,897,91350,223355
06/14/1983,895.5,899.5,895.5,897.5,88810,208795
06/15/1983,897,897,895,896,56365,200135
06/16/1983,896,896,893.75,895.75,64295,196980
06/17/1983,895.75,896.25,894,894.75,61630,194135
06/20/1983,894.5,898.25,894,897.75,51080,192590
06/21/1983,899.5,900.75,898,900,59735,175025
06/22/1983,900,902,900,900.75,53190,163375
06/23/1983,900.25,904.75,898.75,904.5,54715,115210
06/24/1983,904.25,907.5,902.75,906,47990,123970
06/27/1983,903.75,904.75,901.25,903.75,52165,133175
06/28/1983,903.5,906.25,903.25,905,55170,134280
06/29/1983,906.25,906.25,901.25,901.75,68505,143435
06/30/1983,904.25,905.25,898.75,899,64540,149510
07/01/1983,899.75,902,899,900.25,58345,148280
07/05/1983,899.25,902.75,898,902,39340,153245
07/06/1983,903.25,906.5,902.5,905.75,58530,158300
07/07/1983,905.25,906.25,904.75,906,52555,165705
07/08/1983,905.5,906.75,904.5,906.75,52920,172785
07/11/1983,911.75,914.25,909.25,912.25,110785,166585
07/12/1983,913.75,913.75,910.25,911.5,82815,169910
07/13/1983,909.75,910.75,906,907.5,78690,177575
07/14/1983,906.75,909.5,906.75,908,50510,175350
07/15/1983,909.75,911.75,907.75,911.25,83235,172450
07/18/1983,911.25,911.25,908.25,911,76525,163625
07/19/1983,911.75,916,911,915.5,94400,157550
07/20/1983,921.25,925.5,918.75,925.5,78630,154755
07/21/1983,935.5,935.5,916.75,923.25,100090,150610
07/22/1983,926.25,929.25,923.25,927.25,54870,144015
07/25/1983,921.75,925.5,919.75,925,45255,142640
07/26/1983,926.75,927.25,917.75,920.5,85390,142620
07/27/1983,919.75,921.75,916.5,918.5,54935,139530
07/28/1983,925.75,925.75,921.75,924.5,50275,142065
07/29/1983,924.75,925.25,921.25,922,52945,140925
08/01/1983,924.25,932,922.25,932,66425,133330
08/02/1983,936.75,939.25,935.25,936.25,50160,130455
08/03/1983,938.75,944.25,935.75,944,57170,135625
08/04/1983,946.75,946.75,940.25,943,50755,134145
08/05/1983,943.25,952.25,942.25,951.5,52560,130135
08/08/1983,952.75,956.25,944,949.5,57910,126385
08/09/1983,948.25,949.5,945.5,946.75,34020,120655
08/10/1983,949.25,956.75,949.25,956.75,46515,125260
08/11/1983,958.25,960.75,955.75,959.5,47100,130385
08/12/1983,960.25,965.25,956.75,959.5,49260,124655
08/15/1983,963.75,969.5,962.75,969.5,46260,121400
08/16/1983,977.25,977.75,960.75,964.5,62755,118900
08/17/1983,964.75,966.25,957.5,959.25,40960,114020
08/18/1983,957.75,957.75,949.25,951.5,45845,113350
08/19/1983,947.75,955,947.5,954.5,37065,107310
08/22/1983,964.25,964.5,962.75,964.5,25450,108130
08/23/1983,972,972,966.5,967.5,252580,558295
08/24/1983,967,967.5,960.5,963,221560,568465
08/25/1983,972,973,957.5,958.75,280540,572040
08/26/1983,956.5,964.5,955.5,964,188910,579620
08/29/1983,963.25,964.25,956.5,958.5,183105,582990
08/30/1983,952.5,955.5,948.5,948.5,180955,582650
08/31/1983,949.5,956.5,948.5,956,177040,591375
09/01/1983,957.5,958,946,950.25,229655,576370
09/02/1983,952,956,951,955.75,114950,586365
09/06/1983,959.5,962,957.25,961.25,147205,597805
09/07/1983,961.5,962.5,958.5,959.75,134995,601030
09/08/1983,959,961.5,956.75,961.25,113850,604260
09/09/1983,964,966.5,963.25,964.25,158125,611795
09/12/1983,964,964.25,961.5,961.75,121420,608080
09/13/1983,967.5,969.25,953.5,956.75,339465,614415
09/14/1983,954.5,956.5,950,953.25,214640,608215
09/15/1983,953.25,956,943.5,944.75,223505,599725
09/16/1983,944.5,950,941,948.75,214140,594960
09/19/1983,952,958,950.75,957.75,163860,587745
09/20/1983,957.75,958,953.5,955.75,174300,581135
09/21/1983,965.75,965.75,965.75,965.75,70585,583755
09/22/1983,961,963.5,956,956.75,244270,580405
09/23/1983,955.5,955.75,948.75,950.75,155100,573725
09/26/1983,951,951,942,945.5,207150,573175
09/27/1983,946,951.25,945.25,951,155295,558760
09/28/1983,953.75,954.75,944.5,945,174820,555200
09/29/1983,944,948.5,938.5,948,231560,544600
09/30/1983,948.5,951.5,947.25,951.25,159190,549110
10/03/1983,948.5,950.25,945.5,949.25,148640,548550
10/04/1983,950,950.5,943,943.25,141435,545290
10/05/1983,942,948,940,947.5,178405,547135
10/06/1983,950.5,952.25,947.5,949,133485,544225
10/07/1983,949,949.5,945.75,945.75,97130,539905
10/10/1983,944,945,940.5,944.5,104865,532375
10/11/1983,943.5,947.5,943,946.75,128440,525345
10/12/1983,946.5,948,945,945.25,123300,502215
10/13/1983,949.5,954.5,948,954.25,158480,504635
10/14/1983,955.25,955.25,948.75,950.25,169540,499955
10/17/1983,949.5,950,946.75,947,122345,497485
10/18/1983,946.5,946.5,943,943.75,156345,488675
10/19/1983,942,943.25,939,939.25,153840,481195
10/20/1983,937.5,937.75,932,934,207080,465905
10/21/1983,934.5,938.75,932.75,937.25,144875,464415
10/24/1983,937.25,940,936,937.75,133195,458555
10/25/1983,943.5,946.5,943.25,944.5,138370,453900
10/26/1983,943.5,944.5,936,938,172225,455950
10/27/1983,937,942.75,936.75,942,149760,442375
10/28/1983,943.5,945,941.75,944.25,117010,435570
10/31/1983,942.5,944,940.75,941.25,108785,431280
11/01/1983,943,944,941.5,943.25,110570,417580
11/02/1983,946,949.5,945.5,947.25,161645,396345
11/03/1983,944.5,948,944.25,947.25,133770,390475
11/04/1983,947,951.25,947,951,112975,380845
11/07/1983,951,954.5,949.25,954.25,133385,367260
11/08/1983,954,955,951.75,953.75,164135,341890
11/09/1983,953,957.25,952.5,954.5,153565,321110
11/10/1983,954.25,956,954,955.75,80180,311850
11/11/1983,956,957,952,953.5,121780,304025
11/14/1983,952.5,953,949,952,79125,290415
11/15/1983,953,955.5,952.5,954.75,64435,283375
11/16/1983,953,953,944.75,948.25,107850,265905
11/17/1983,948,949,942.5,948,64605,250055
11/18/1983,947.25,947.75,942.5,943.25,51585,243275
11/21/1983,941,942,938.5,938.75,55715,227260
11/22/1983,941,942,932.5,933,110830,205520
11/23/1983,930.5,932.25,929.75,932,138920,490000
11/25/1983,933,936,933,935.75,73780,493345
11/28/1983,939,940,936.75,939.25,121495,501430
11/29/1983,938.5,939.25,936.75,938,146245,519815
11/30/1983,939.5,940,934.75,935.25,144625,523355
12/01/1983,935,937,932.75,936.5,126745,528115
12/02/1983,935,935,931.5,932,109715,531250
12/05/1983,930,930,925,926.25,182155,527425
12/06/1983,926.75,928,923,924,139840,531035
12/07/1983,923.5,928.5,922.5,928.25,133305,523135
12/08/1983,928,931,928,928.75,126370,530830
12/09/1983,927.5,928.5,925.5,926.5,115160,525635
12/12/1983,927.5,928.5,924.75,926.25,102045,524325
12/13/1983,925.25,925.25,922.25,923.75,115670,521120
12/14/1983,922.75,924.75,921.25,923.75,112320,521525
12/15/1983,924.25,926,922.5,923.5,105985,519455
12/16/1983,923.5,925.5,922,925.5,102965,520050
12/19/1983,927,935,927,932.25,129005,519675
12/20/1983,932.5,933.25,930.5,931.25,96140,518400
12/21/1983,931.25,932.25,930.5,931.75,64785,515915
12/22/1983,932.75,935.5,932.75,935.25,83480,513385
12/23/1983,937.5,938,936.5,937.75,72590,510400
12/27/1983,938.5,939.5,936.5,938.75,76060,517520
12/28/1983,938,938,934.5,934.75,86415,516590
12/29/1983,934.75,935.5,932,932.25,87520,514675
12/30/1983,931.5,932.5,931,931.75,57705,514655
01/03/1984,929.5,929.5,923.75,924.25,144595,514740
01/04/1984,922.5,925.25,922.25,924.25,112855,511415
01/05/1984,926,928,924.75,927.75,95450,501000
01/06/1984,928,928,924.5,925,101130,497425
01/09/1984,923.75,926.5,921.5,925.5,128290,492600
01/10/1984,928.5,929.25,927.25,928.5,90285,488320
01/11/1984,927.75,929.25,927,928.75,73500,488470
01/12/1984,929,931.25,928.75,929.5,100710,484835
01/13/1984,930,930.25,928.5,929.75,81160,483320
01/16/1984,923.5,923.5,920.25,921.25,117835,479010
01/17/1984,921.75,924.25,921.5,924.25,85280,468630
01/18/1984,925,925.25,920.5,923,101410,465025
01/19/1984,925,925.75,921,921.5,87095,459975
01/20/1984,920.5,920.5,917.5,917.75,123210,453380
01/23/1984,918.5,919.25,916.5,919,84145,437475
01/24/1984,929,929,929,929,52990,430925
01/25/1984,930,931,927,927.25,126090,427145
01/26/1984,925.75,926,921.25,922.75,129540,409615
01/27/1984,925.5,926.5,922.5,923.5,93195,405740
01/30/1984,924.75,924.75,921,923,70265,400950
01/31/1984,923.5,924.25,922.25,923.75,77925,388910
02/01/1984,923.5,924.75,922.75,924,75195,385790
02/02/1984,926.75,927,925,925.75,85100,378095
02/03/1984,924.25,925,923.5,924.75,61985,365180
02/06/1984,923,924.5,921.75,924,72400,356910
02/07/1984,923.5,925,922.75,923.5,68495,345930
02/08/1984,924,925,923.25,924.25,63345,336915
02/09/1984,924,924,920.5,921.75,100770,325495
02/10/1984,921.75,921.75,919,919.25,80900,318150
02/13/1984,918.25,918.25,913.25,914.75,115220,312675
02/14/1984,914.25,914.75,910.5,911,122305,296115
02/15/1984,912,914,911.75,913.25,61890,293615
02/16/1984,914.25,914.5,912.5,913.25,59695,275965
02/17/1984,912.5,915.25,911.25,913.75,75330,260985
02/21/1984,913,913.5,911.25,913,60305,244270
02/22/1984,915.25,920.5,914.5,919.25,105695,221000
02/23/1984,918.5,921,917.5,918.75,83805,313565
02/24/1984,919.5,920.5,917.75,919,63555,319925
02/27/1984,918,919.5,917.25,919.25,65870,332430
02/28/1984,920,921.5,917.75,918,126615,348105
02/29/1984,918.75,925.5,918.5,924.25,161335,377945
03/01/1984,923,926.5,923,925,114520,391050
03/02/1984,926.75,928.25,926.75,928,101040,397105
03/05/1984,928,930.5,926.75,930.25,122010,410500
03/06/1984,929.75,934,929.75,933,168810,408855
03/07/1984,930.5,933,929.75,932.75,110885,415895
03/08/1984,931.25,932.75,930.5,932.5,104270,416315
03/09/1984,933.25,938,933.25,936.25,145515,427880
03/12/1984,936,937.5,934.5,935,95425,432855
03/13/1984,937,938,935.75,936,99685,439245
03/14/1984,936,939.75,935.75,938.75,131805,451955
03/15/1984,939.75,941.5,938.25,941.25,122165,452370
03/16/1984,941.5,942,939.25,940,103550,451035
03/19/1984,939,940,938.25,940,68190,457030
03/20/1984,939.75,942.5,936.75,942,131470,464500
03/21/1984,942,945,941,943.5,112075,465500
03/22/1984,943.5,946.75,942.75,945.25,115755,466440
03/23/1984,946.25,946.75,943.75,945.25,85170,458095
03/26/1984,946.5,948.75,946.25,948.25,101125,456445
03/27/1984,949.25,949.25,946.5,946.75,104610,448465
03/28/1984,946,946,944,944.5,85815,441690
03/29/1984,944.75,945.25,942.25,942.5,84290,440040
03/30/1984,942,945.5,941.5,945.25,92580,440175
04/02/1984,945.25,951,945.25,949.75,124580,437985
04/03/1984,950.5,951.25,948.75,950.75,109180,433330
04/04/1984,951.5,954.25,951.5,953.75,114200,424255
04/05/1984,952.25,952.5,949.75,950.25,111060,418325
04/06/1984,950.5,951.5,948.75,950.75,94090,417415
04/09/1984,952,953.25,952,952.25,70825,417565
04/10/1984,951.75,951.75,949,950.25,98010,402295
04/11/1984,950,950,944.5,946,145085,379535
04/12/1984,945,946.25,943.75,944.75,84795,363010
04/13/1984,944.75,947,944.75,946.25,66015,352110
04/16/1984,945.75,945.75,943.5,944.75,61040,343230
04/17/1984,945.5,946,943,943.75,77320,327750
04/18/1984,943,946.5,941.75,946.5,76845,306390
04/19/1984,946.5,949.75,946.5,949.5,60380,300875
04/23/1984,951.25,953.75,951,953.25,134670,436910
04/24/1984,949,949.5,943.25,943.5,205070,447405
04/25/1984,944.5,944.75,938.5,939,157895,451995
04/26/1984,937.5,938,933.5,934.5,214555,448160
04/27/1984,935,937.5,935,937,106150,458545
04/30/1984,938.25,939.75,933.5,934.75,134735,472995
05/01/1984,934.5,936.25,931.5,936,156435,477060
05/02/1984,937.5,940.5,937,940.25,117830,466155
05/03/1984,939.75,941.5,938.75,939.25,123375,462040
05/04/1984,938.5,940.25,936.75,939.25,106605,460215
05/07/1984,937.25,940.5,936.5,940.25,102850,453710
05/08/1984,940,944,940,941.5,130190,450370
05/09/1984,941.5,943,939,939.75,108455,442125
05/10/1984,939.75,940.25,936.75,937.75,114475,435850
05/11/1984,939.75,941,937,937,111105,427600
05/14/1984,936.75,936.75,934.5,935.25,99940,431005
05/15/1984,936,937.75,935.75,936.5,98520,426040
05/16/1984,936.75,941,936.75,940,129695,424230
05/17/1984,940,942.25,939,939.5,104680,419680
05/18/1984,939.75,943.5,939,942.5,103730,418920
05/21/1984,943.5,948.5,942.75,946.75,172770,421790
05/22/1984,946.5,949.5,945.25,947.75,136635,422885
05/23/1984,946.5,947,945,946.5,97570,420350
05/24/1984,946.5,947.5,942.25,945.75,159170,411735
05/25/1984,947,947.25,943.75,945.5,82345,410630
05/29/1984,944.25,946.25,941.75,946,117100,405075
05/30/1984,945.5,946.75,943.5,946.25,119390,407835
05/31/1984,946.25,946.75,942.25,943,101325,395495
06/01/1984,943.5,944,940.75,941,90590,399420
06/04/1984,941,942.75,940,941.25,74055,394005
06/05/1984,940.75,940.75,937.5,938.25,132060,385370
06/06/1984,938.75,939.5,937.5,939.25,102230,376105
06/07/1984,939.25,942.5,938.5,942.25,117735,364470
06/08/1984,941.5,942.25,939,939.5,85260,357125
06/11/1984,938.5,941.25,936.5,941.25,102125,348290
06/12/1984,940.25,940.75,937.25,938.75,79475,345160
06/13/1984,937.75,940.25,937.25,940,80690,341640
06/14/1984,939,941.25,938.5,939.25,74190,333205
06/15/1984,938.5,940,937.5,939.75,54425,317665
06/18/1984,939.75,941.5,938.5,941.25,62905,308910
06/19/1984,942,946.5,942,944.75,108990,297300
06/20/1984,943.5,946.5,943,944,74260,279225
06/21/1984,945.25,945.75,943.25,945.5,65855,262870
06/22/1984,943.5,947.5,943.5,945.75,66560,261225
06/25/1984,948.5,949.5,945.75,946,34965,163810
06/26/1984,946.75,946.75,941,941.25,47125,167330
06/27/1984,941,942.25,939.75,940.25,48870,170445
06/28/1984,940.75,942,940,940.25,44055,172925
06/29/1984,946.75,947.75,945.5,947.25,44670,178115
07/02/1984,947,947.25,944,944.25,36595,183935
07/03/1984,943,943,938.25,939.25,62295,191195
07/05/1984,934.75,937.75,930.75,931,73920,192585
07/06/1984,931.75,933.75,930.25,931.75,61425,192735
07/09/1984,933.75,937.25,933.25,937,37040,189395
07/10/1984,934,937.5,933.25,933.5,67130,197815
07/11/1984,932.25,933,930.25,930.75,77670,204895
07/12/1984,932.75,933.25,930.25,932,56650,207370
07/13/1984,934.75,936.25,930.5,931.25,66730,213495
07/16/1984,931.25,932.25,930.5,931.75,76335,223990
07/17/1984,933.25,935.75,930.5,931.5,100680,237835
07/18/1984,930.25,931.25,923.75,931,116995,249420
07/19/1984,933.75,934.25,929.75,930,47555,254355
07/20/1984,928,928.25,925.75,926.25,51940,258950
07/23/1984,925,925.5,918.5,921.25,71785,257595
07/24/1984,922,923,917.75,918,63205,252885
07/25/1984,916.25,918,912.75,915,75325,257810
07/26/1984,914.5,917.5,911.75,912,77260,262015
07/27/1984,910.25,910.5,904.75,906,100100,258805
07/30/1984,904.25,905.5,904.25,904.75,80760,240330
07/31/1984,907.25,913.5,907.25,913,101270,237490
08/01/1984,915.25,915.25,909.75,912,74485,233610
08/02/1984,913.5,917.75,913.5,916.75,49475,229975
08/03/1984,919.25,919.75,914.25,916.25,47465,229105
08/06/1984,916.5,918.75,915.75,918.5,42825,224565
08/07/1984,918.5,919.75,915,916.5,66495,226885
08/08/1984,915,915,912,912.25,50900,227885
08/09/1984,912.75,914.75,910.75,914.5,46360,227485
08/10/1984,914.75,914.75,912.25,912.5,33780,224930
08/13/1984,913.75,913.75,908.75,911.25,50745,219110
08/14/1984,911.5,914.75,911.5,914.75,42720,211375
08/15/1984,915.25,918.25,914.5,917,48615,206260
08/16/1984,917.75,919.75,917,919.5,50590,208770
08/17/1984,917.25,917.75,913.75,914,41970,205335
08/20/1984,911.75,912,907,908.25,36910,205385
08/21/1984,907.75,911.25,907.75,911,44225,206160
08/22/1984,912.75,921,912.75,920.5,83055,197905
08/23/1984,920.75,922.5,918.5,919.25,110110,411210
08/24/1984,918.75,922.25,918.5,921.5,104390,406605
08/27/1984,923.25,927,923.25,926,162665,393165
08/28/1984,926.75,926.75,923.25,923.75,114785,392445
08/29/1984,924.75,925.25,918.75,919,130435,400700
08/30/1984,919,921.5,917.75,921,106030,404515
08/31/1984,921.25,922.5,919.5,920.25,94940,407075
09/04/1984,917.75,921.25,916.5,921,117140,424850
09/05/1984,922,924.25,921.5,924.25,108455,421630
09/06/1984,924.25,924.5,922.5,924,80190,421875
09/07/1984,923.25,924.5,922.5,923.5,96025,424050
09/10/1984,923.5,928.75,922.75,928.5,172160,428980
09/11/1984,927.75,928.75,926.5,928.5,125620,438745
09/12/1984,928.25,928.75,927.25,927.75,82010,431225
09/13/1984,924.25,924.75,922,924,153205,443215
09/14/1984,924.75,928,923.75,926,193860,457130
09/17/1984,924.5,924.5,920.75,920.75,118405,449950
09/18/1984,920.75,921.75,919.75,921.5,116780,459410
09/19/1984,922.75,924,922.25,923.5,93130,467685
09/20/1984,923.25,923.25,921.75,922.25,85975,475725
09/21/1984,919.75,924.75,918.75,921.75,160515,477060
09/24/1984,922.75,923.25,920.25,921,82200,476110
09/25/1984,921,921.5,919.25,920,89785,475995
09/26/1984,919.75,921.25,917.75,918,119320,476095
09/27/1984,918.25,918.75,916.75,917.75,97040,476570
09/28/1984,916.75,916.75,914.75,915.25,131550,490335
10/01/1984,915,915,913.75,914.25,90740,488455
10/02/1984,914.25,917.5,914.25,916.5,95610,489110
10/03/1984,917,917.5,916,916.75,72745,485415
10/04/1984,916.75,918.75,916.5,917,82490,485605
10/05/1984,917,918.25,916.75,917.25,66595,484850
10/08/1984,917.5,918.75,915.25,915.5,78915,480450
10/09/1984,915.5,915.5,914.25,915.25,67350,480135
10/10/1984,915.25,916.75,915.25,916.75,65500,489950
10/11/1984,916.5,916.75,915,915.25,94505,481790
10/12/1984,916.75,919.75,916.75,919.75,133620,459460
10/15/1984,919.25,920.5,917.5,917.75,93715,449820
10/16/1984,917.75,919,917,918.75,71440,443075
10/17/1984,918.25,918.25,915.5,915.5,103530,441370
10/18/1984,915.25,915.75,914.25,915,91580,438930
10/19/1984,915,916,915,915.5,62990,433600
10/22/1984,914.75,915.75,912.75,913,134860,446470
10/23/1984,912.5,913.5,911.75,913,121350,438695
10/24/1984,913.75,915,913,914,98525,436685
10/25/1984,914.5,915.25,914.25,915,58760,426895
10/26/1984,914.5,915,913.75,914,67660,427610
10/29/1984,912.25,912.25,910.5,910.75,102260,433815
10/30/1984,911.25,911.5,909.75,910.25,96355,421260
10/31/1984,911,912,910.75,911.25,93455,407930
11/01/1984,912.5,916.5,912.5,915,157430,377490
11/02/1984,913.25,914.25,912,912.25,97465,377045
11/05/1984,910.75,910.75,909.5,910,136630,349960
11/06/1984,910.25,912.5,910.25,910.75,92370,341780
11/07/1984,911.25,913.25,910.25,912.75,93870,343695
11/08/1984,912.25,914,911.5,912.5,85150,333995
11/09/1984,913,914.25,912.75,913.5,84825,324980
11/12/1984,915.75,915.75,914.75,915,96780,316395
11/13/1984,915.25,915.25,913,913.25,90760,306855
11/14/1984,912.5,912.75,911.75,912,66570,296030
11/15/1984,911.75,912.5,911.25,912.25,61160,284290
11/16/1984,912.75,913.25,912,912.75,60850,275280
11/19/1984,912.5,912.75,912.25,912.75,50200,272950
11/20/1984,912.75,913.25,911.25,911.5,70430,264615
11/21/1984,911.25,911.5,910,910.25,95040,253630
11/23/1984,908.75,909,907,907,69180,287375
11/26/1984,905.75,906.5,904.5,904.5,106485,304235
11/27/1984,904.75,906.25,903.75,904.5,93950,307290
11/28/1984,905.5,906.75,904.75,906.5,100060,314820
11/29/1984,907,907.5,904.75,904.75,109165,327470
11/30/1984,904.5,906,904,905.25,128965,324595
12/03/1984,905.75,906,903.25,903.75,113600,328400
12/04/1984,904,904.25,903,903.5,100735,339370
12/05/1984,903.75,904,902.5,902.75,82470,339265
12/06/1984,902.25,903.25,902.25,902.75,72985,330515
12/07/1984,902.25,902.25,898.25,898.5,121075,328800
12/10/1984,898.5,900,896.5,899.75,111165,318250
12/11/1984,900.75,901,899,899.25,74335,323945
12/12/1984,897.25,897.5,894.75,895,99505,333185
12/13/1984,893,895.5,893,893.25,108975,313275
12/14/1984,894.25,895.5,894,894.75,60250,313585
12/17/1984,894.25,896.75,893.5,896.75,73445,309260
12/18/1984,896.75,897.5,895,895.75,87505,308240
12/19/1984,895.75,896.5,894.75,895.25,64845,306215
12/20/1984,894.75,895.75,894.25,894.5,53435,302145
12/21/1984,894.5,894.75,892,892.25,89985,299340
12/24/1984,892.25,893,892,892.75,16800,297460
12/26/1984,893.25,896,893,895.25,50035,297850
12/27/1984,895,895,893.25,893.5,45375,299090
12/28/1984,893.75,895.25,893.75,894.5,58545,299605
12/31/1984,895,896.25,894.25,896.25,41750,303320
01/02/1985,896.25,899,896,897.75,113670,303805
01/03/1985,898,899.25,897.75,898.5,78610,305745
01/04/1985,898.75,899.25,896.25,896.5,106475,300600
01/07/1985,896,897.5,895,897.25,95745,294315
01/08/1985,896.75,897.25,895,895.25,76365,296520
01/09/1985,895.5,897,895.25,896.5,72070,293815
01/10/1985,896,898.5,895.75,896.5,72260,294705
01/11/1985,896.75,897.75,896,896.5,62575,289920
01/14/1985,896,896.5,895.25,896.25,56920,284285
01/15/1985,897.5,898.25,897,898,58230,285760
01/16/1985,899,900.25,898,898.75,78065,280110
01/17/1985,898.75,899,898,898.75,64135,280925
01/18/1985,899,900.25,898.5,899.75,74645,278710
01/21/1985,900,901,899.25,900.75,47160,277045
01/22/1985,900.75,900.75,898,898,74455,281255
01/23/1985,897.75,898,896.5,897.5,62460,277835
01/24/1985,897.25,899,896.5,897.5,60300,278490
01/25/1985,897.5,898.75,897.25,898.5,38430,271535
01/28/1985,897.75,898,896.5,897.5,61315,271435
01/29/1985,897,898.5,896.5,897.5,67005,265080
01/30/1985,897.5,899.5,897.25,899,75585,262210
01/31/1985,900,900.25,899.5,899.5,52560,260570
02/01/1985,898.75,898.75,897.5,898.5,52445,263620
02/04/1985,898,899,897.75,899,48780,257220
02/05/1985,899.25,901.5,899.25,901.5,101030,262900
02/06/1985,900.75,901.25,900,900.25,64290,253795
02/07/1985,899.5,900.25,899.25,899.5,62245,253025
02/08/1985,899.5,899.5,898.5,899,49285,246730
02/11/1985,898.5,898.75,896.75,897.25,75080,235060
02/12/1985,897.25,898,896,896.75,75315,232445
02/13/1985,896.25,897.25,896.25,896.5,36325,224790
02/14/1985,896.75,896.75,895.5,896,58615,225965
02/15/1985,896.25,897,896.25,896.75,38640,225670
02/19/1985,895.25,895.75,894.5,894.75,57635,215395
02/20/1985,894.5,895,893.5,893.75,70195,203610
02/21/1985,893.5,893.75,892.25,892.75,61880,193235
02/22/1985,892.75,893.25,891.75,892.25,58715,179470
02/25/1985,890,890,888.25,889,67775,227690
02/26/1985,889.25,890,888.75,889.75,50110,234090
02/27/1985,890.5,891.25,890,890.25,74740,247975
02/28/1985,890.25,890.25,889.25,889.75,44680,245685
03/01/1985,889.25,889.75,889,889.25,55615,247575
03/04/1985,889,889.5,888.5,889.5,44935,248750
03/05/1985,889.5,891.5,889.25,891,84240,254405
03/06/1985,891.5,893,891.25,892.25,96085,259190
03/07/1985,891.75,892,889.5,889.75,87945,258300
03/08/1985,890.25,890.75,889,890,70405,256210
03/11/1985,890.25,891.75,890.25,891.5,40855,255160
03/12/1985,890.75,892.75,890.5,891.5,78830,262340
03/13/1985,892.5,894,891.75,892.25,96350,266090
03/14/1985,892.5,893.25,892,893,83065,289330
03/15/1985,893,893.25,892,892.5,67660,287400
03/18/1985,893,893.5,892.5,893,45550,287420
03/19/1985,893.75,895.25,892.75,895,107895,281620
03/20/1985,894.5,895.25,894,894.75,85880,265895
03/21/1985,895.5,897.25,895,896.5,100340,283295
03/22/1985,896.25,899.5,895.25,898.5,126040,285785
03/25/1985,898,898,896.75,897,60240,284425
03/26/1985,897.75,898.25,896,896.5,73975,285560
03/27/1985,898.25,898.5,897.5,898,50605,285120
03/28/1985,897.75,898.5,897.25,898.25,59590,286770
03/29/1985,899.5,900.5,898.5,899.75,122460,292005
04/01/1985,900,902.25,899,902,100005,292895
04/02/1985,902.25,902.25,900,901.5,71845,286545
04/03/1985,901,902.25,901,901.75,56105,284890
04/04/1985,901.25,901.5,900.5,901,39100,281795
04/08/1985,901,902.25,900,902,52740,276115
04/09/1985,901.5,902.25,901,901.25,47315,268255
04/10/1985,901.5,901.75,900.5,900.75,57125,267420
04/11/1985,901.25,901.5,900.75,900.75,61815,265015
04/12/1985,900.5,900.5,899,899.5,65880,261400
04/15/1985,900,900.25,899,899.25,49495,255680
04/16/1985,899.5,901,898.75,900.5,64315,255225
04/17/1985,901,901.75,900.25,901.25,68730,248240
04/18/1985,901.25,902.25,900.5,901.75,71335,232935
04/19/1985,902,904.5,901.75,904,71310,226090
04/22/1985,904,904.5,902.75,903.5,53005,212320
04/23/1985,901.75,902.25,901.25,901.5,39015,257065
04/24/1985,901.25,903.75,901,903.25,49815,260710
04/25/1985,903,903.75,902,902,44450,262295
04/26/1985,902,902.25,901.5,901.75,36960,269060
04/29/1985,901.75,903.5,901.25,902.25,66755,275360
04/30/1985,902.25,902.5,899.5,900.25,84165,274675
05/01/1985,900.25,900.25,899,899.25,65800,265380
05/02/1985,899,899.25,898,898.25,72980,261645
05/03/1985,898.5,899,897.75,898,57550,259930
05/06/1985,898.25,899.5,897.75,899.25,47830,256655
05/07/1985,899.75,900.25,898.75,899.25,58050,255445
05/08/1985,898.75,898.75,897.5,897.75,69445,252590
05/09/1985,898,898.75,897.25,898.5,63940,251515
05/10/1985,898.25,899.5,898.25,899.5,39180,252205
05/13/1985,899.5,900,898.75,899.5,50110,258015
05/14/1985,899,900,898,898.25,61540,259510
05/15/1985,898,899,897.75,898,44195,255825
05/16/1985,898,898,897.25,897.5,53625,254635
05/17/1985,898.25,898.5,897,897,54480,255990
05/20/1985,897,897.5,895.75,896.5,83490,249815
05/21/1985,896.75,896.75,895.5,895.5,63325,249310
05/22/1985,895.5,895.5,894.75,895.5,58180,248780
05/23/1985,895.5,896.5,895.25,896,37070,246980
05/24/1985,896,896,894.75,895,43825,247450
05/28/1985,894.25,894.5,892.5,892.5,75835,238305
05/29/1985,892.5,893.5,892.5,893,59005,229610
05/30/1985,893.25,894,893,893.75,49045,229735
05/31/1985,894.25,895.25,893.5,895,47600,226095
06/03/1985,895.25,895.5,894.5,894.75,49710,221175
06/04/1985,894.25,894.5,894,894.25,48070,221085
06/05/1985,894.75,896.25,894.75,896.25,43645,214585
06/06/1985,896.75,898.5,895.75,898.25,67565,210045
06/07/1985,898.25,900,898.25,899.5,79760,206450
06/10/1985,898.5,898.5,897,897.5,45275,199540
06/11/1985,896.25,897.5,896.25,897.25,58400,198285
06/12/1985,897.25,898.75,897.25,898.5,46280,192900
06/13/1985,898.5,900,897.75,899.5,56895,194440
06/14/1985,899.5,899.5,897.5,897.75,55035,192650
06/17/1985,896.5,897,895.75,896.25,37740,183810
06/18/1985,897,897.5,895.5,897.25,43655,181525
06/19/1985,897,898.25,896.25,898,38100,179675
06/20/1985,896.75,896.75,895,895.25,72415,168740
06/21/1985,894.75,895.25,894.25,894.5,54555,152780
06/24/1985,893.75,894.5,892.5,894.25,21580,103125
06/25/1985,893.5,895.5,893.5,893.5,15650,105730
06/26/1985,894.25,894.5,891.75,892.25,22815,109375
06/27/1985,892,892.75,891.25,892,29270,114770
06/28/1985,891.5,892.5,889.75,890.75,33940,124960
07/01/1985,889.75,890.5,887.75,888,31380,130880
07/02/1985,888,889,887.25,887.25,24255,135280
07/03/1985,888.75,889,887,887,23725,137960
07/05/1985,888,891,888,890,30010,139440
07/08/1985,890.25,890.75,889,889.25,26445,135835
07/09/1985,888.75,889,887.75,887.75,29795,138955
07/10/1985,887.75,888.5,887,887.5,28705,142035
07/11/1985,887.25,888.25,886.25,887.75,39330,147840
07/12/1985,889.75,891.75,889.75,890.5,40480,151585
07/15/1985,888.25,888.5,886.75,887,33520,155205
07/16/1985,887.25,887.25,884.75,885,51470,158555
07/17/1985,885.75,886.75,884.25,886,53170,160760
07/18/1985,886.25,887.25,885,886.25,51070,166990
07/19/1985,885.75,885.75,879.25,880.5,67235,178540
07/22/1985,881.25,883.25,879.75,880,45210,178180
07/23/1985,882.25,882.25,877.25,878.5,56960,175465
07/24/1985,878.25,879,876,876.25,44935,172165
07/25/1985,875.75,876,874.25,875,48320,170320
07/26/1985,874.75,876.75,873.25,875.5,46305,168475
07/29/1985,876,877.5,874.5,875.5,33930,164215
07/30/1985,874.75,875,869.75,870.25,54675,160140
07/31/1985,870,870,865.25,866.25,63650,155470
08/01/1985,866.75,867.75,866.5,867.25,37495,147485
08/02/1985,867.5,868,864.5,865,42705,141955
08/05/1985,864,864,861,862,45640,134075
08/06/1985,861.5,863.25,860.5,862,41210,129245
08/07/1985,863.25,866.75,863,863.5,32100,128770
08/08/1985,863.75,864.75,862.25,862.5,30865,130590
08/09/1985,862.75,865,862.75,863.5,29380,126680
08/12/1985,863.75,864.25,861.5,862.75,23210,126770
08/13/1985,861.75,863,861.25,862.5,33125,126570
08/14/1985,863.5,867.25,863.25,865.5,41285,125985
08/15/1985,866.5,870.25,866.5,869.75,28050,122625
08/16/1985,870.25,870.25,865.75,867.25,26925,120685
08/19/1985,866.75,867,865.75,866.5,16910,117800
08/20/1985,866.25,867.25,865.75,866,28430,117430
08/21/1985,867,867.25,865,866.5,36965,112840
08/22/1985,867,870.25,866.25,870,33265,112665
08/23/1985,869.25,870,868.25,868.25,53650,295820
08/26/1985,867.75,867.75,864.5,864.75,78790,301745
08/27/1985,863.5,864.5,862.5,863,101110,313605
08/28/1985,863.75,863.75,861.5,861.5,72330,313350
08/29/1985,861.25,862.25,861,862,79030,308040
08/30/1985,862.5,863.25,861.75,863,57780,306715
09/03/1985,862.5,862.75,859.75,860.5,86315,318590
09/04/1985,860.25,861.5,858.75,861.25,83295,322580
09/05/1985,861.5,865.5,860.5,865.25,117450,325215
09/06/1985,863,863.75,860.75,861,68090,328375
09/09/1985,860.25,860.75,859,859.5,72935,329775
09/10/1985,859.75,860.75,858.75,860.5,58025,332250
09/11/1985,860.75,863,860.5,862,72680,332430
09/12/1985,860.75,864.75,860.5,863,100130,332660
09/13/1985,863.25,864.25,860.75,861,87760,334715
09/16/1985,860.25,867.25,860.25,866.25,118845,333400
09/17/1985,866.25,867.25,865,866.5,94475,323670
09/18/1985,865.5,866.25,863.25,863.75,80895,318535
09/19/1985,862.75,864.25,862.25,862.5,80245,309440
09/20/1985,862.75,863,861.25,862,75205,313925
09/23/1985,865.25,866.75,863.75,865.75,107045,310280
09/24/1985,865.75,871.25,864.75,870.5,148265,308885
09/25/1985,869.75,872.25,869,869.25,109850,310280
09/26/1985,869,869,866.75,867.5,75835,312160
09/27/1985,867,867.25,865.75,866.75,59235,315600
09/30/1985,866.5,870.25,866.5,869,78335,309760
10/01/1985,868.5,870,868,869.75,52065,306940
10/02/1985,869.5,869.75,868.25,869,61095,306790
10/03/1985,868.75,870.25,868.5,868.75,53435,309500
10/04/1985,869.5,870,868.5,868.75,47555,316330
10/07/1985,867,867.25,865.25,865.75,78480,308515
10/08/1985,866.75,868.5,866.75,868.25,56680,305610
10/09/1985,869.75,872.25,869.5,871.25,87315,305190
10/10/1985,872.25,873.75,868.5,868.75,117120,305460
10/11/1985,869.5,870,866.75,867.75,85405,301205
10/14/1985,867,867.25,866.5,867,49795,298270
10/15/1985,866.25,866.5,864.75,865,80805,304220
10/16/1985,863.25,864,862.75,863,100580,299780
10/17/1985,863.25,864.25,862.5,864,75435,292805
10/18/1985,864.75,866,864,864.25,79760,291505
10/21/1985,864.75,866.25,864,865,54360,291735
10/22/1985,865,869.75,865,869.25,108430,296530
10/23/1985,868.25,868.5,866.25,866.5,57515,301890
10/24/1985,865.75,866.75,865,865.5,57070,305195
10/25/1985,864.75,865.25,864.5,865,55075,305435
10/28/1985,864.5,868.75,864.5,867,93690,308800
10/29/1985,868.5,870.75,868.5,870.5,104835,297805
10/30/1985,870.75,871.25,869.5,869.75,75235,299165
10/31/1985,870.75,877.25,870.75,877,190820,298025
11/01/1985,876.5,878.75,876.25,877.75,146395,298795
11/04/1985,877,878.25,875.5,875.75,84195,295890
11/05/1985,875.75,880.25,875.5,879.5,103230,296845
11/06/1985,880.5,881.5,878,878,131290,289335
11/07/1985,879.25,881.75,878.75,880.75,121390,281120
11/08/1985,881.75,882.5,881.25,881.5,95635,278290
11/11/1985,882.25,882.75,881.5,882,60410,274245
11/12/1985,882,882.25,880,881.5,85420,264965
11/13/1985,883.25,885.25,882.75,883.5,116185,254725
11/14/1985,883.75,885,882.5,884.25,98590,245870
11/15/1985,883.75,883.75,881.25,882.25,96455,246605
11/18/1985,882.25,884,882,883,64685,236845
11/19/1985,885.25,886.25,883.5,885.75,94760,224200
11/20/1985,887.75,888.5,886.5,886.75,102140,212390
11/21/1985,885,885.5,882.75,883.75,91250,209535
11/22/1985,882.75,883.25,881.25,882,76980,196670
11/25/1985,881.25,882,880.5,881.25,70480,268630
11/26/1985,882.25,883.75,882.25,882.75,67675,277925
11/27/1985,882.75,885.25,882.75,884.75,74420,287225
11/29/1985,886.25,887.25,885.25,886,63875,296095
12/02/1985,886.5,887,884.75,887,50830,298995
12/03/1985,886,888,886,887.75,86925,311300
12/04/1985,888.5,889.25,887.75,888,83960,315530
12/05/1985,887,888,886.25,886.5,71565,316545
12/06/1985,886.5,888,886,886.75,64730,314345
12/09/1985,886.75,887.25,886.25,887.25,56595,315140
12/10/1985,887.75,887.75,886.75,887.25,49000,312040
12/11/1985,886.25,886.75,885.75,886.25,69640,318330
12/12/1985,886.25,890.25,885.75,889.25,96465,324525
12/13/1985,888.5,891.75,888.5,891.25,82925,333575
12/16/1985,891.25,893.25,890.5,893,93920,334560
12/17/1985,893,893.75,892,892.75,98100,337710
12/18/1985,892.5,894.25,891.75,892,98225,337710
12/19/1985,891.75,892.25,890.75,891.25,72260,326820
12/20/1985,891.5,892.75,890.5,891,65470,322460
12/23/1985,891,891.75,890.5,890.75,38795,321635
12/24/1985,890.75,891.25,890.25,890.75,25940,323480
12/26/1985,891.25,891.75,891.25,891.5,30905,324170
12/27/1985,892,892.25,891.75,892,38095,327035
12/30/1985,892,892.25,891.25,891.5,48735,329260
12/31/1985,891,891.25,890.25,890.5,48430,325300
01/02/1986,889.75,890,889.25,889.75,59485,322685
01/03/1986,889,889.5,888.75,888.75,64195,316660
01/06/1986,889.25,889.75,889,889,58465,312680
01/07/1986,889.75,891.75,889.75,891.25,83840,304315
01/08/1986,890.75,891.5,890.5,890.75,54035,298555
01/09/1986,891,891.5,890.25,891.25,50095,295485
01/10/1986,891.25,891.5,890.5,890.5,50295,286745
01/13/1986,890,890.5,888.25,888.5,77460,276795
01/14/1986,887.75,889.5,887,889,93770,266310
01/15/1986,890,892.25,889.75,891.5,70445,264860
01/16/1986,892,893.5,890.75,890.75,78510,265470
01/17/1986,890.25,892.25,889.75,890.75,53325,260625
01/20/1986,890,892,889.75,891.5,39885,257940
01/21/1986,891.25,891.75,889.75,890,57945,251290
01/22/1986,891.25,892,890,890,64015,248645
01/23/1986,890.25,891,889.75,890,52965,245105
01/24/1986,890.25,890.25,882.25,884.25,157690,237395
01/27/1986,885,885.75,883,883.5,89005,224035
01/28/1986,884.75,886.75,884.25,886,69965,223285
01/29/1986,887,887.25,884.75,885.5,51795,223685
01/30/1986,886.75,888.75,885.75,886.25,82615,218425
01/31/1986,885.75,886.25,884.75,886.25,46960,213605
02/03/1986,886,887,885.25,886.25,31150,210680
02/04/1986,885.5,886.5,885.25,885.75,39855,205085
02/05/1986,886,887.25,886,887.25,35320,203940
02/06/1986,887.25,887.25,884.25,884.5,54955,197665
02/07/1986,883.75,884.25,882.5,883,70780,184015
02/10/1986,883,884.25,882.5,884.25,34565,177980
02/11/1986,882.75,884,882,882.75,56535,171595
02/12/1986,883,883.25,880,880.5,59955,161270
02/13/1986,880.25,881,879.5,880,49590,152735
02/14/1986,879.75,881.25,879,880.5,49715,146250
02/18/1986,879.75,882.75,879.75,882.5,49730,138030
02/19/1986,883.25,883.5,881,881.5,37910,130330
02/20/1986,881.25,881.75,880.25,880.5,39395,119360
02/21/1986,880,881.5,879.75,881.25,37430,117290
02/24/1986,881.5,882,880.75,881.75,36515,162860
02/25/1986,881.5,881.5,879.5,879.75,37465,167335
02/26/1986,879,879.25,877.5,877.75,57005,178665
02/27/1986,877.5,878.75,876,877.25,78540,194170
02/28/1986,877,877.5,872.25,872.5,72685,194375
03/03/1986,872.25,875,872.25,874,46410,198015
03/04/1986,874.75,875.25,870.5,870.75,64565,201410
03/05/1986,869.5,873,868,872.5,82780,202745
03/06/1986,873.25,875.25,872.75,875,57880,204540
03/07/1986,874.75,876.75,874.25,875,55355,200380
03/10/1986,874.5,877.5,873.75,877.5,50105,199390
03/11/1986,877.75,878.75,875.75,876,55280,203455
03/12/1986,875.75,875.75,873.75,875,45950,203600
03/13/1986,874.25,877,874.25,877,36240,202170
03/14/1986,877.75,879.5,877.25,879.5,43425,203215
03/17/1986,879.25,881.25,877.75,879.75,56065,199475
03/18/1986,879.25,880.75,878.25,880.5,45325,197755
03/19/1986,877.5,879.25,877,879,81855,205140
03/20/1986,879,879.75,877.5,878.25,51580,205485
03/21/1986,877.5,879.75,876.5,876.75,56935,203375
03/24/1986,875.75,877,874.5,877,49420,202165
03/25/1986,877,878.25,876.5,878,43095,200195
03/26/1986,878.5,880.25,878,879.75,57570,198730
03/27/1986,880,880,878,878.5,31330,196255
03/31/1986,877.5,880.5,877.5,880.25,59315,188465
04/01/1986,880.5,882.5,879.25,882.25,67235,177885
04/02/1986,881.5,882,879.75,881.75,58425,175785
04/03/1986,880.5,881.25,879,879.5,51455,173450
04/04/1986,879.25,880.5,878,879,46405,164545
04/07/1986,878.5,880.75,878,880.5,32890,166195
04/08/1986,881.25,881.25,878,878.75,43570,165580
04/09/1986,878,878.25,873.5,873.75,114470,165245
04/10/1986,873.75,875,872.5,873.5,73280,162755
04/11/1986,873.75,874.5,872.5,873.25,47150,158885
04/14/1986,872.75,873.5,871.5,873,39835,158970
04/15/1986,873.5,873.75,871.5,871.75,32620,152605
04/16/1986,871.75,872.75,870.75,871,37200,149115
04/17/1986,871,873.25,870.75,873.25,32455,142260
04/18/1986,873.75,874.25,872,872.75,29305,137235
04/21/1986,872.25,872.25,870.25,872.25,35720,133880
04/22/1986,873.25,876.5,873.25,874.5,51885,130780
04/23/1986,877.5,878.75,876.25,876.5,46370,170745
04/24/1986,876.5,876.75,874.75,875.5,34625,166770
04/25/1986,874.25,875.5,874,874.25,24675,167845
04/28/1986,874.75,874.75,873.5,874.5,27940,168395
04/29/1986,875,883,875,879.25,98110,161695
04/30/1986,880.5,889.25,880.5,889.25,82430,170525
05/01/1986,889.5,892.5,881.75,884.25,86270,163345
05/02/1986,881.5,884.25,880.5,881.25,53355,164235
05/05/1986,882.25,884.5,881.5,884,35825,165425
05/06/1986,885,887.25,883.75,887,52620,164640
05/07/1986,887.5,889,885.25,888.75,49565,164335
05/08/1986,890.5,898.75,890.5,894.25,116080,163180
05/09/1986,897.5,898.5,893.75,896.25,80395,170135
05/12/1986,895,895.5,890.75,892,69330,167825
05/13/1986,894.5,899.75,894.5,896,92365,168205
05/14/1986,896.5,899.5,895.25,896.5,59245,173865
05/15/1986,897,898.5,892,894.25,86280,173730
05/16/1986,892,895,891,892.75,60120,176100
05/19/1986,892.25,894,891,894,50285,180080
05/20/1986,895.5,896.25,894,895,48745,182115
05/21/1986,895.75,897.5,895,895.5,43470,181425
05/22/1986,896,896,892.25,892.5,62365,178585
05/23/1986,891.5,892.25,890,890.25,68085,174635
05/27/1986,890,893,889.75,892.25,42315,175845
05/28/1986,893,894.75,892.75,894.75,59110,181825
05/29/1986,893.25,894,892,893,42045,183215
05/30/1986,892.75,893.5,892,893.5,36970,182755
06/02/1986,893.5,896,892.25,895.5,45030,183640
06/03/1986,896.25,896.25,891.5,892,59255,177995
06/04/1986,892,894,891.25,893.5,34910,177285
06/05/1986,893.25,894,892.5,893.75,26260,172860
06/06/1986,894.25,894.5,892.75,894,33985,167725
06/09/1986,893.75,894.5,893,893.5,27030,167300
06/10/1986,893.25,893.75,892.75,893,22730,166505
06/11/1986,892.75,892.75,889.75,890.75,69650,161440
06/12/1986,890.5,890.5,886.75,887,75700,162920
06/13/1986,887,888,885.75,886.75,58390,153470
06/16/1986,887.5,889,886.25,886.5,37830,137870
06/17/1986,886.5,889.5,886,888,38690,132490
06/18/1986,888,890.5,888,889.5,39445,133540
06/19/1986,890.5,890.5,888.75,890.5,42205,127495
06/20/1986,889.5,891.5,889,891.25,47175,123585
06/23/1986,892,892.25,891.25,891.25,12655,105865
06/24/1986,890.75,891.25,886.75,887.25,25135,110860
06/25/1986,887.25,887.5,884.25,885.5,27345,113670
06/26/1986,884.75,887,883.5,883.75,32085,116665
06/27/1986,883.5,885.25,883,885.25,26515,115620
06/30/1986,883.5,883.5,879.5,879.75,26215,116550
07/01/1986,877.25,879.5,874.5,877,48665,115810
07/02/1986,877,880.5,877,879.75,29585,117995
07/03/1986,880.25,880.25,878.25,878.5,22585,120575
07/07/1986,876.25,876.25,868.75,870.75,42670,121720
07/08/1986,871.25,874,870.75,871,29230,121460
07/09/1986,875.25,875.25,871.25,871.5,35920,125835
07/10/1986,869.75,870.25,866.25,868.5,37395,126360
07/11/1986,869.25,871,868.75,869.25,26650,130610
07/14/1986,868.75,870.75,867.75,869.25,24285,131400
07/15/1986,872.75,875,872.5,873.75,49865,129510
07/16/1986,876.75,876.75,873,875.5,41745,126970
07/17/1986,874.75,875,871.25,871.5,38225,130365
07/18/1986,870.5,871,867.875,868.5,31900,132010
07/21/1986,868.25,870.5,866,866.25,37085,130140
07/22/1986,865.75,867,863.75,864.25,48330,132105
07/23/1986,867.75,868.75,866,867.5,43220,132070
07/24/1986,868.75,871,868.25,869.25,35260,132390
07/25/1986,869,870.25,868.75,870,24130,132910
07/28/1986,870,871.25,868.5,870,24410,131165
07/29/1986,868.5,868.75,864.5,864.75,45980,128640
07/30/1986,862.75,865,862.25,863,38395,124640
07/31/1986,861.75,862,860.75,861,35335,119670
08/01/1986,860.25,867.75,857.75,864.25,59405,113280
08/04/1986,859.25,863.25,858.75,859.75,34525,106140
08/05/1986,858.25,858.25,856.75,857.25,24155,107620
08/06/1986,856.5,857.25,855.75,856.75,29935,108120
08/07/1986,858.25,858.75,856.75,857.75,33755,105760
08/08/1986,859.75,859.75,858.5,859,24530,101800
08/11/1986,859,861.5,858.5,861.5,22240,98630
08/12/1986,860.75,861,859.75,860.25,23200,98405
08/13/1986,857.75,860.75,857.25,860.25,21940,98070
08/14/1986,861.25,862.75,860.75,862.25,26355,97735
08/15/1986,862.75,863,860.25,860.5,19405,95180
08/18/1986,860,862.75,859.25,861.75,30195,92305
08/19/1986,861,861.5,858.75,859.5,33090,92685
08/20/1986,858.75,858.75,857.25,857.5,22790,91845
08/21/1986,856.75,857.25,855.5,856,30375,89600
08/22/1986,855.75,856.25,854.25,854.5,28605,84045
08/25/1986,853,853.75,851.75,852,77825,373745
08/26/1986,851.25,851.75,850.25,850.5,70415,376140
08/27/1986,850.5,851.75,849.75,851.5,56715,372520
08/28/1986,851.75,852,850.75,851,61060,373515
08/29/1986,852,852.75,850.75,851,54720,375075
09/02/1986,849.5,849.75,848.5,848.75,67130,378330
09/03/1986,848.25,849.5,848.25,848.5,52665,383540
09/04/1986,848.75,849.25,847.75,848.25,41955,383270
09/05/1986,849.25,850.75,848.25,849.75,62110,388480
09/08/1986,849,851.25,848.5,851.25,60125,389920
09/09/1986,851.75,852.5,849.25,851,73265,394190
09/10/1986,850,850.5,848,848.5,63775,394440
09/11/1986,847.75,849,847.25,848.25,61625,395735
09/12/1986,849.25,849.25,847,848,71710,393170
09/15/1986,847,847.75,846.75,847.25,39595,396300
09/16/1986,846.75,848.75,846.75,848.5,67905,398245
09/17/1986,849,850.5,848.5,850.5,61400,403205
09/18/1986,851,852.5,850.5,850.75,76140,403720
09/19/1986,851.75,852,850,850.5,51585,406650
09/22/1986,850.75,853.75,850.75,852,87380,406550
09/23/1986,852.5,857.5,852.25,857,137495,402475
09/24/1986,859,861.25,858,858.5,173175,394840
09/25/1986,856.25,856.75,854.75,855.75,96525,405225
09/26/1986,856.25,858.25,855.5,858,73735,409025
09/29/1986,860.5,865.25,859.75,864.75,123160,409095
09/30/1986,867.25,867.25,861.75,862.5,168405,406970
10/01/1986,862.5,863.5,861.25,862.75,92870,405790
10/02/1986,861.5,862.25,859.5,859.75,87115,407395
10/03/1986,859.5,860.5,855.25,855.5,115170,403195
10/06/1986,853.75,853.75,849.75,850,151465,397125
10/07/1986,849.75,851.5,849.5,850,83190,392465
10/08/1986,849.75,850.75,849.5,850.75,54285,392210
10/09/1986,850.75,853.5,850.75,851.5,88230,384210
10/10/1986,851.5,853,851.25,852.75,64560,378585
10/13/1986,851.75,852.5,851.25,851.5,49750,376515
10/14/1986,851,851.25,850.5,851,56450,380285
10/15/1986,850.75,850.75,848.75,849,97385,373675
10/16/1986,848.5,850,848,849,82760,378580
10/17/1986,849,850.25,849,849.75,62400,382155
10/20/1986,849.25,855.5,849.25,853.75,114585,388225
10/21/1986,853.75,857.75,853.25,857.25,103895,392940
10/22/1986,858.75,859.75,857.75,859,125365,391155
10/23/1986,858,858,854.75,855.5,74495,392700
10/24/1986,855.75,859.75,855.75,859.5,100770,399670
10/27/1986,859.75,862.5,859,861.5,120950,401130
10/28/1986,863.75,863.75,859.75,861.25,107600,400580
10/29/1986,859.75,860,857,857.25,76545,401390
10/30/1986,856.25,862.75,856.25,860.25,107215,407695
10/31/1986,859.75,862.25,858.5,859,86640,407360
11/03/1986,858,861.5,858,861,74535,408175
11/04/1986,861.75,862.5,860.75,861,75580,399670
11/05/1986,860.5,860.75,858.25,859.25,79855,394315
11/06/1986,858.25,858.75,857,858.5,78215,385420
11/07/1986,858.25,859.25,857.25,859,55395,378350
11/10/1986,858.75,859.75,857.75,858,63965,373640
11/11/1986,857,858.25,856,856.25,84365,371610
11/12/1986,856,860.25,856,859,81380,361065
11/13/1986,858.75,860.25,857.75,858,68250,350850
11/14/1986,858.75,859,856.75,857,66265,348430
11/17/1986,856.5,856.5,854.25,854.5,93600,333820
11/18/1986,854.25,854.5,852.75,853.5,78345,317215
11/19/1986,853.75,854.75,852.25,854.5,97030,298160
11/20/1986,855.25,856.25,854.25,854.75,79455,288610
11/21/1986,854.75,855.5,853.25,853.5,66045,276120
11/24/1986,852.5,853,850.75,851,68165,255895
11/25/1986,851,851.75,850.75,851.25,54800,260265
11/26/1986,851.25,853.5,851.25,853.25,89520,268115
11/28/1986,853.5,854.5,852.75,853.25,50095,270450
12/01/1986,854.5,855.5,854,854.75,79525,273370
12/02/1986,855.25,855.25,852,852.25,91230,274915
12/03/1986,851.5,852.5,849,849.25,108380,264740
12/04/1986,849.5,849.5,846.25,847.25,194625,271700
12/05/1986,846.5,847.75,846,846.25,81325,278245
12/08/1986,846.5,848,846.5,847.5,63965,279180
12/09/1986,847.25,847.5,845.5,845.75,61230,276395
12/10/1986,845.75,846.5,845,846,70835,273155
12/11/1986,844.75,845.25,842.75,843,87915,274005
12/12/1986,842.25,842.5,840.5,840.75,83160,279100
12/15/1986,840.5,842,840.5,841.25,49150,272535
12/16/1986,841.5,842,841.25,841.5,49395,269015
12/17/1986,841.75,842,839.5,840,74550,271015
12/18/1986,840,840.25,839,839.25,61990,273880
12/19/1986,839.5,839.75,837.5,837.75,83300,275275
12/22/1986,837.75,839.5,837.75,839.25,36120,274815
12/23/1986,839.75,839.75,837.5,837.75,50280,277785
12/24/1986,838.25,839.25,837.5,838.5,28150,277655
12/26/1986,838.75,839.5,838.75,839.5,17850,277850
12/29/1986,839.75,840,836.5,836.75,57340,279165
12/30/1986,835.75,836,834.5,835.5,75870,275535
12/31/1986,835.5,835.75,834.75,835.5,35265,274595
01/02/1987,835.75,835.75,832.5,832.75,46830,276410
01/05/1987,831.75,831.75,828.75,830,89365,274130
01/06/1987,830.25,830.5,828.25,828.5,80370,274130
01/07/1987,828.5,831.75,828.25,831,84945,274120
01/08/1987,832.25,832.75,830.5,830.75,71035,276035
01/09/1987,830.5,832.75,830.25,832.25,74805,273430
01/12/1987,833.5,835.5,833.5,835.5,74970,273375
01/13/1987,836.25,836.25,830.5,831.75,94240,277960
01/14/1987,832,835.5,831.25,835.25,87950,270095
01/15/1987,834.75,835.5,833,833.25,66975,266260
01/16/1987,832.75,837.5,832.75,834,90980,267725
01/19/1987,835.5,837,835.25,836.5,60075,262390
01/20/1987,836.5,838.25,833.75,834.25,121260,260855
01/21/1987,834,835.5,833,835.5,74890,257440
01/22/1987,837,837,834.25,834.75,49520,255600
01/23/1987,834.25,835,834,835,35185,252230
01/26/1987,835,835.25,833.5,834.75,47035,247785
01/27/1987,834.5,834.5,832,832.25,65265,253065
01/28/1987,831.5,832,830.75,831.25,60270,249870
01/29/1987,831.25,832.5,830.75,831.5,49610,248020
01/30/1987,831.25,832.75,830.75,832.5,41525,245620
02/02/1987,833.25,834.5,832.75,834.25,63305,250205
02/03/1987,834.5,835,833.25,834,51810,249800
02/04/1987,834,834.5,833,833.25,41825,253670
02/05/1987,832.75,832.75,830.5,830.75,66155,249065
02/06/1987,830.25,831.25,830,830.25,52085,261590
02/09/1987,830,830.5,828.75,829.25,56455,241320
02/10/1987,828.75,829.5,828,828.25,56965,237210
02/11/1987,827.75,827.75,824,824.25,93785,229155
02/12/1987,823.75,824,819.5,819.75,105215,222410
02/13/1987,820,821.5,818,818.25,67625,214735
02/17/1987,818.5,820.75,817.5,820.75,54780,208475
02/18/1987,821.25,821.5,819.5,819.75,46225,204685
02/19/1987,819.75,821,819.75,820.75,38060,198540
02/20/1987,823.75,827.5,823.75,825,101250,188630
02/23/1987,825.5,826.25,823.75,824,47265,189915
02/24/1987,824,825,822.5,823,61515,199405
02/25/1987,822,822.5,819.75,820,76160,214180
02/26/1987,820,821.5,819.5,820.25,86710,229310
02/27/1987,819.25,823,819.25,822,96545,230575
03/02/1987,823,825.5,823,824.75,92440,238110
03/03/1987,825,825.5,821,821.5,85695,244690
03/04/1987,821.25,823.5,821,822.25,52970,249295
03/05/1987,823.25,824.5,822.75,824,57650,252645
03/06/1987,825.25,826,824.25,825,72160,253825
03/09/1987,825.25,827.25,823.75,827,65595,258575
03/10/1987,827,827,823.75,824.25,82400,265065
03/11/1987,824.25,825,823.25,825,46870,263180
03/12/1987,825.5,826.25,824.75,825.5,52200,270535
03/13/1987,827.75,828.75,826.75,827.25,101745,283735
03/16/1987,827,827.25,826.25,827.25,52635,279940
03/17/1987,827.75,830.75,827.5,830.5,111965,285395
03/18/1987,830,830.5,828.5,829.25,95815,287710
03/19/1987,829.75,830.25,828.75,829,62155,285515
03/20/1987,829,829,827.25,827.5,67805,284205
03/23/1987,827,829.75,826.5,829.5,51015,283810
03/24/1987,830,832.25,829.5,832.25,82250,288385
03/25/1987,832.25,833.25,831,833.25,78760,285225
03/26/1987,832.5,834.25,831.75,832.5,75410,283450
03/27/1987,829.75,832.75,829,831.5,110360,283150
03/30/1987,831.75,832.25,830.25,831.75,62880,277640
03/31/1987,831.25,831.5,830.25,830.75,53475,275150
04/01/1987,831,831.75,829.5,829.75,56375,272215
04/02/1987,828.75,828.75,826,826.75,119665,255350
04/03/1987,827,828,825.75,826,64095,257105
04/06/1987,826.25,826.75,825.5,826.5,50170,245060
04/07/1987,827.75,828.75,827.25,827.75,66945,240190
04/08/1987,828,830.25,827.75,830.25,80795,230350
04/09/1987,831.25,833.5,830.5,832.75,93040,224860
04/10/1987,831.75,834.25,831.75,833.75,76635,217810
04/13/1987,832.75,836.25,832.75,836.25,81595,204530
04/14/1987,841.25,843.25,838,839.25,97940,193275
04/15/1987,837.25,838,836.5,836.75,57945,177910
04/16/1987,836.25,838.25,836,838,57135,174770
04/20/1987,838.75,842.25,838.75,842,48450,164575
04/21/1987,843.25,843.25,840,842,57805,151080
04/22/1987,841.5,841.5,839.75,840.75,49925,141710
04/23/1987,840.5,844,840.25,843.75,84095,285245
04/24/1987,845.25,846.5,843.25,843.75,98880,281750
04/27/1987,846,847,840.75,843,97475,285225
04/28/1987,843.25,843.5,841,842.75,59660,292760
04/29/1987,842.75,845,842.25,845,77865,303300
04/30/1987,845,848,845,847.75,85235,311370
05/01/1987,848,848.5,846.25,848.25,76275,312960
05/04/1987,847.5,852.5,846.75,851.75,103405,307875
05/05/1987,851,852.5,849.75,850.75,82775,308970
05/06/1987,850.75,852.25,848.75,851.75,85005,308085
05/07/1987,852.25,855.5,852,853.75,94390,307275
05/08/1987,853.75,856.5,852.5,856.25,77835,304070
05/11/1987,858.25,865.5,857.75,862,119950,303355
05/12/1987,861,864.5,852.25,855.75,145115,289815
05/13/1987,853,856.5,851.5,855,109165,289700
05/14/1987,856,859.5,855.5,859,101030,286380
05/15/1987,860,861,857.5,859.25,62930,276890
05/18/1987,852,854.5,849.25,849.25,83750,268940
05/19/1987,848.5,852,848.5,850.25,73295,266100
05/20/1987,850.5,852.5,847.75,848.25,70655,255825
05/21/1987,849,853,847.5,852.25,60915,256700
05/22/1987,853,854.5,852.5,854.5,60505,258945
05/26/1987,853.5,854.5,849.5,854.25,88470,256475
05/27/1987,855,856,853.75,855.25,62605,253995
05/28/1987,856.5,856.5,854.5,854.75,56045,251295
05/29/1987,854.5,855.25,852,852.25,54120,248110
06/01/1987,851.25,851.25,847.5,849.75,81460,236120
06/02/1987,850.75,852.25,849.75,851,61090,236215
06/03/1987,850.25,853.5,849.75,853.25,54175,231895
06/04/1987,853,854.25,851.5,852,51600,225575
06/05/1987,851.75,853,851,852.75,46135,222085
06/08/1987,853.75,854.75,852,852.25,54790,214845
06/09/1987,852.25,852.75,851,851.25,42595,211940
06/10/1987,849.5,850.5,848.25,848.5,63435,205845
06/11/1987,849,851,848,850,79285,193510
06/12/1987,850,854.25,850,853.75,76895,176950
06/15/1987,859.5,862.5,858.25,861,73195,169480
06/16/1987,862.5,866.25,860.5,865.75,62090,162170
06/17/1987,862,862.5,858.75,861,60755,153880
06/18/1987,860,860.5,855.25,856,46875,143865
06/19/1987,855.5,856,853.5,855.75,43015,138080
06/22/1987,852,852,846,846.25,68445,130165
06/23/1987,848.75,851.5,845.75,851.25,25910,123255
06/24/1987,853.25,855.25,852.5,854.25,24930,126475
06/25/1987,852,852,849.75,851,28850,130320
06/26/1987,851,852.5,848.25,848.75,28130,133990
06/29/1987,846.25,846.25,841.75,842.25,58200,142385
06/30/1987,842.5,844.25,842,844.25,47270,149045
07/01/1987,843.25,843.5,837.25,837.5,61250,152915
07/02/1987,840.75,840.75,837.75,838,43835,161370
07/06/1987,837,837,833.75,835.25,44040,162580
07/07/1987,836.75,838.5,835.25,837,41095,167180
07/08/1987,837.75,837.75,830.75,831.25,72380,172315
07/09/1987,832.5,832.5,828,829.75,48240,172605
07/10/1987,831.75,832,829.5,830.5,28850,170410
07/13/1987,828.25,829,826.75,827.5,34990,167785
07/14/1987,828.75,829,827.5,829,32995,166520
07/15/1987,830,830,827.75,828.5,33770,164010
07/16/1987,828.75,829,825.25,826,52640,168505
07/17/1987,825.75,826.25,822,822,52610,171070
07/20/1987,826.25,827.5,825,826.5,47765,166800
07/21/1987,826.25,826.25,821.5,822.75,46980,164135
07/22/1987,822.5,823.25,818.75,822.5,52375,160685
07/23/1987,823.5,823.75,820.25,822.25,43730,165210
07/24/1987,821.5,822,820.25,821.5,43425,165140
07/27/1987,821.25,823,820.5,822.25,33895,164770
07/28/1987,823.5,825.5,823.5,824.5,41095,162500
07/29/1987,825.5,825.75,819.75,820,53265,167160
07/30/1987,821,821.5,818.25,820.25,42555,167690
07/31/1987,821,821.75,820.25,821.25,32410,162570
08/03/1987,821.25,821.25,817.75,819,56760,160875
08/04/1987,818,818,812.5,813.25,64415,155535
08/05/1987,813,813.75,811.75,813.75,38390,152545
08/06/1987,814.25,814.25,812.25,812.5,32645,151490
08/07/1987,811.5,811.5,810,810.25,52815,148875
08/10/1987,810.5,811.75,810.25,810.75,37565,143560
08/11/1987,811.75,811.75,811,811.5,31575,140440
08/12/1987,809.75,810.75,808.5,810.75,39335,143755
08/13/1987,811.75,813.75,811.25,812.75,40335,142975
08/14/1987,812.25,816.25,812.25,816.25,40185,137210
08/17/1987,816.5,817.75,813.5,814.25,45405,137110
08/18/1987,814,814.5,812.75,813.75,38060,134325
08/19/1987,814.75,819.75,814.25,818.25,57710,124280
08/20/1987,818.25,819.25,816,816.25,46185,120415
08/21/1987,816.25,818.5,815.25,817,32825,116345
08/24/1987,816.5,817,815,815.75,42085,336705
08/25/1987,815,816.75,814.75,816.25,34815,341510
08/26/1987,817.25,820.25,817,819,79250,354125
08/27/1987,820.5,820.75,818.25,819.5,78225,354860
08/28/1987,820,820,816.25,817.25,87785,356470
08/31/1987,816.5,816.5,814.25,814.5,79080,355635
09/01/1987,813.75,814.5,813,813.25,71080,365350
09/02/1987,813.75,816,812.25,815.75,79350,355125
09/03/1987,814.5,815.25,814.25,814.75,60570,363160
09/04/1987,814.25,816.25,813.75,815.75,59115,366535
09/08/1987,814.5,820,814.25,820,108405,373530
09/09/1987,820,822,819,821.75,117135,380850
09/10/1987,821.5,823,820.75,823,98140,380275
09/11/1987,823.5,824.5,821.5,822.25,96350,382315
09/14/1987,822,825.5,820.5,825,103450,385760
09/15/1987,825.5,826.5,824.25,824.5,115870,385550
09/16/1987,825,828.5,823.5,828.25,113940,385060
09/17/1987,828.5,829,827.25,828.75,105670,373125
09/18/1987,828.25,830.25,828,828.5,118995,381770
09/21/1987,827,827.75,826,826.25,93330,379835
09/22/1987,825.5,825.75,823.5,823.75,104715,389265
09/23/1987,822.5,824.75,822,824.5,91585,393795
09/24/1987,824.5,824.5,822.5,822.75,70395,394565
09/25/1987,822.25,823.5,821.75,823.25,67830,401925
09/28/1987,823.25,828,823.25,827.5,102570,411705
09/29/1987,827.5,830,826.5,830,97875,405925
09/30/1987,829.5,830,827.5,827.75,106850,398475
10/01/1987,830,832.5,829.25,832.25,143440,406285
10/02/1987,832,834.25,831.25,833,131140,416830
10/05/1987,832.25,834,831.5,833,80065,417630
10/06/1987,832.25,833,829.75,830.5,104760,419205
10/07/1987,829.25,831,828.5,831,92060,420895
10/08/1987,831.25,833,830.25,832.75,84550,419600
10/09/1987,834.5,835,831,831.25,101340,415540
10/12/1987,830,830.75,828.5,830.25,82565,416340
10/13/1987,829.75,833,829.75,832.75,89095,414045
10/14/1987,833.5,836.75,832.75,835.25,119110,421845
10/15/1987,835.5,836.5,834.25,835.5,86985,421725
10/16/1987,834.5,834.5,832.75,833.25,87940,422580
10/19/1987,835.25,836,824,826.5,195870,400445
10/20/1987,831.5,833,827,832.25,217695,392985
10/21/1987,833,833.25,831,831.25,92945,379335
10/22/1987,829,831,828.25,830,107580,365840
10/23/1987,829.75,831.75,829,829.25,102045,357190
10/26/1987,829,829,826.25,828.5,94860,348785
10/27/1987,830,830.75,828.25,830,91510,341455
10/28/1987,830,830.25,828.25,828.75,84870,331085
10/29/1987,828.25,829.25,825.75,829,108075,318760
10/30/1987,828.5,830,827,827.5,74230,314770
11/02/1987,827.5,827.75,825.5,826.25,98205,306790
11/03/1987,825.75,825.75,823,823.75,105910,299745
11/04/1987,823.5,825.5,823.25,825.25,77130,294725
11/05/1987,826.5,829.25,826,828,98530,289190
11/06/1987,827.75,828.75,826.75,828.25,69385,283895
11/09/1987,828.75,829,827.75,828,63990,279880
11/10/1987,828.75,829.5,827.75,829.5,60065,284435
11/11/1987,829.25,832,829.25,829.75,88990,275235
11/12/1987,830.75,830.75,828,828.75,61360,259105
11/13/1987,830.5,831,829.5,830.5,73445,257565
11/16/1987,830,831,829,831,48330,245450
11/17/1987,831.5,834,831,834,68110,233245
11/18/1987,834.75,834.75,832.5,833.25,69120,220805
11/19/1987,833,834.5,832,833.75,66130,207805
11/20/1987,834.5,835.5,834,835,51605,196230
11/23/1987,834.25,835.75,833,835,58905,313180
11/24/1987,834.5,835.75,834,835.75,64550,322665
11/25/1987,835.5,838.75,835.5,838,93930,341015
11/27/1987,839.5,842.25,838.5,839.25,100285,359980
11/30/1987,838.5,839.75,836.5,839,108545,358475
12/01/1987,838,838.75,837.25,837.75,63020,361700
12/02/1987,838,838.25,834.5,835.25,90010,365735
12/03/1987,834.5,837,830.75,836.75,150610,360950
12/04/1987,836,837.5,833,833.25,81600,358630
12/07/1987,832.25,834.25,831,834.25,63170,357775
12/08/1987,834.5,835.25,832.5,833.5,67585,356825
12/09/1987,833.75,835.5,833,835.5,51230,359100
12/10/1987,835.5,836.25,834.75,836,66250,357225
12/11/1987,835.5,836.25,834.25,835,63570,363315
12/14/1987,835,835.5,833.5,834,61085,373885
12/15/1987,833,833.5,830.75,831,94990,373295
12/16/1987,829.5,829.5,827,828.75,152655,366580
12/17/1987,827.5,830,826.25,830,124515,368520
12/18/1987,829.5,830.75,828,828.5,73595,369165
12/21/1987,828,828.5,827.5,828.25,57030,373235
12/22/1987,828.5,831.75,828.25,831.5,81265,381250
12/23/1987,831,832.5,829.75,832.25,51735,380080
12/24/1987,832.75,833,831.5,832,30395,379135
12/28/1987,833.5,833.5,829.75,830.25,64060,379985
12/29/1987,829.25,830,828.25,829,60555,378665
12/30/1987,828.75,829.25,827.5,827.75,67285,370980
12/31/1987,827.5,827.75,827,827.25,44205,370260
01/04/1988,827.5,830.5,826.75,830,87230,375050
01/05/1988,829.75,830.75,829,830,79355,380660
01/06/1988,830.75,835.5,830.75,833.5,140555,392430
01/07/1988,832.5,836.5,832.5,835.25,133000,392625
01/08/1988,835.25,835.25,833.75,835,83115,388455
01/11/1988,835.25,838,834,837.75,100270,397680
01/12/1988,837.25,839.25,835.5,836,143860,394855
01/13/1988,836.5,837.75,834.25,837.5,89360,394675
01/14/1988,837.25,838.5,836.75,837.5,64980,388940
01/15/1988,841.5,841.5,839.5,840,131180,389365
01/18/1988,839.25,843.5,838.5,843.25,134965,392585
01/19/1988,842.5,843.5,841.5,843.25,99355,391145
01/20/1988,844,844,841.25,841.5,74015,382375
01/21/1988,840.25,841.25,839.5,840.5,94085,375530
01/22/1988,840.25,842.25,840,842.25,62440,368845
01/25/1988,844,845.25,843.25,844.5,89225,359990
01/26/1988,844.5,845.25,842,845,108035,344330
01/27/1988,844.5,845,843.5,844.25,68200,335725
01/28/1988,844,844.25,840.5,841,124200,318995
01/29/1988,840.75,841.25,838.5,839.25,103040,312680
02/01/1988,839.5,840.75,838,840.25,96010,301575
02/02/1988,839.75,841,839,840.75,63420,293580
02/03/1988,840.5,841.75,839.75,841.25,66250,293065
02/04/1988,841.5,845.5,841,845.25,93770,289075
02/05/1988,844.75,846.25,843.25,843.75,93060,280785
02/08/1988,843.25,845,843,844.75,48390,275535
02/09/1988,844.75,846.25,844,846,80495,269875
02/10/1988,846,846.5,843.25,845.25,95080,261830
02/11/1988,845,845.5,844,845,54995,255280
02/12/1988,844.25,844.5,842,843.5,81775,247195
02/16/1988,842.5,842.75,840.5,840.75,62275,228110
02/17/1988,840,844.75,839.5,844.25,76925,211905
02/18/1988,842.5,843.75,842.25,843.25,51925,206100
02/19/1988,843,845.5,842.5,843,67160,197980
02/22/1988,843.5,844,841.25,841.75,67475,185830
02/23/1988,840.25,841,838.25,839,111435,263110
02/24/1988,840.75,841.5,839.75,841.25,79070,270235
02/25/1988,840.5,841,839.5,840.5,73105,284130
02/26/1988,840.25,842.5,840,842,79330,302915
02/29/1988,842.25,845.5,842.25,844.75,95345,313070
03/01/1988,844.25,845.75,844,844.75,76255,318285
03/02/1988,844.5,844.75,842.25,842.5,70300,321715
03/03/1988,842.25,843.25,841.5,842,69400,330985
03/04/1988,841.5,842.75,840,840.75,127715,335290
03/07/1988,841.25,843.5,840.5,843.25,86925,344805
03/08/1988,843.75,844.25,842.5,843.25,108095,350620
03/09/1988,842.75,843.5,841.25,841.5,87990,351210
03/10/1988,841.5,842,839.5,839.75,96320,345225
03/11/1988,840,840,837.5,839.25,102400,345735
03/14/1988,840.25,841.5,839.25,841.25,59510,349135
03/15/1988,841.5,841.75,840,841,54020,347780
03/16/1988,841,841.25,839.5,839.75,51125,352130
03/17/1988,839.25,842.5,839.25,841.25,89735,349350
03/18/1988,840.75,841.25,839.75,840.25,55775,353890
03/21/1988,840.75,843.5,840.25,842.75,116565,363825
03/22/1988,842,842.75,841.25,842,68680,367275
03/23/1988,842.25,842.75,841.25,841.75,48085,369930
03/24/1988,841.25,842.5,841.25,842.5,50085,370510
03/25/1988,842.5,845.5,842.5,845.25,121805,357980
03/28/1988,844.5,846.25,844,846,65500,356920
03/29/1988,847,847.5,846.25,847,71960,355060
03/30/1988,846.5,846.75,844.25,845,71220,347555
03/31/1988,844.75,845.25,844.25,845.25,51250,347185
04/04/1988,846.75,848.5,844,844.25,86820,347300
04/05/1988,843.75,844.5,842.75,844,86955,339220
04/06/1988,844.25,844.75,842.75,843,73350,330505
04/07/1988,842.5,843.5,841.25,843,92625,326835
04/08/1988,843.25,844.75,843.25,844.5,68300,320670
04/11/1988,844.5,844.75,842.75,843.25,68060,311810
04/12/1988,842.25,842.5,841.25,841.75,74220,304725
04/13/1988,841.25,841.5,840,840.25,85710,301105
04/14/1988,839.75,840.25,836.75,839.75,109830,281330
04/15/1988,839.5,840,837,838.25,68815,272450
04/18/1988,838.75,839.25,837.5,839.25,42740,255485
04/19/1988,839,841,839,841,54185,249245
04/20/1988,840.5,840.75,839.5,839.75,39365,243570
04/21/1988,839.25,839.25,837.5,837.75,61990,235955
04/22/1988,837.5,837.5,836.5,836.75,68220,214315
04/25/1988,836.25,837,835,835.25,59365,298545
04/26/1988,834.75,836.5,834.25,836.25,102850,318840
04/27/1988,836.25,838,835.5,836.5,101755,331280
04/28/1988,837,837.75,835.75,836,85185,352610
04/29/1988,835.5,838.75,835.25,838.5,88765,358720
05/02/1988,839.25,841.75,838.25,840.25,124335,366535
05/03/1988,840.25,841,839.25,840.25,58460,361955
05/04/1988,839.75,840.75,839.5,840.5,85475,365785
05/05/1988,840,840,838.25,838.5,75740,364370
05/06/1988,838.5,839.25,837.5,837.75,73955,369375
05/09/1988,837.25,838.25,836.25,836.75,92110,373965
05/10/1988,837,837.25,835.75,836,93680,388350
05/11/1988,836.5,836.75,833,833.25,144325,401825
05/12/1988,833,833.25,831.5,832,126185,403760
05/13/1988,831.75,833.25,831.5,833.25,83315,405095
05/16/1988,835.5,843.25,835.5,842,174035,395340
05/17/1988,841.5,843.75,840.5,842.75,131245,372550
05/18/1988,840.75,843.75,840.5,843.25,92635,369785
05/19/1988,845.25,852.75,844.25,844.75,143520,371105
05/20/1988,844.75,848.75,844.5,848.5,79510,366875
05/23/1988,843.75,844.25,839.5,842.75,104210,358820
05/24/1988,844,847.5,843.25,846.5,100980,358925
05/25/1988,846.75,847.75,841.75,842,121490,349665
05/26/1988,841.5,842.5,839.25,840,89075,341985
05/27/1988,841.25,844.25,840.75,843.75,81980,334110
05/31/1988,851.75,853.25,850.75,851.5,97275,342430
06/01/1988,850.75,851.25,846,848,103825,330850
06/02/1988,846.5,854.5,846.5,852,128245,330490
06/03/1988,855.75,862,855.75,861.75,127245,317050
06/06/1988,871.75,871.75,871.75,871.75,30575,314195
06/07/1988,886.75,886.75,876.75,884.5,144055,314345
06/08/1988,879.25,883.25,873.75,878.25,138605,284585
06/09/1988,877.25,881.25,871.75,881,102445,273515
06/10/1988,889.25,889.25,882.25,885,95150,268095
06/13/1988,888.25,888.25,881.75,886.75,60620,263570
06/14/1988,888,896.75,888,896.75,84495,253495
06/15/1988,906.75,906.75,906.75,906.75,50750,263360
06/16/1988,921.75,921.75,921.75,921.75,47065,262465
06/17/1988,920.25,936.75,919.25,936.75,113205,259920
06/20/1988,951.75,951.75,951.75,951.75,61655,244785
06/21/1988,961.75,961.75,961.75,961.75,59795,237470
06/22/1988,971.75,971.75,962.25,971.75,124285,213655
06/23/1988,980.25,986.75,974.25,975.25,141745,260145
06/24/1988,970.25,974.25,965.25,972.75,97790,270690
06/27/1988,982.75,982.75,982.75,982.75,35780,280895
06/28/1988,989.25,989.25,967.75,967.75,124075,302520
06/29/1988,952.75,952.75,952.75,952.75,53105,303630
06/30/1988,960.25,966.75,952.25,963,116510,322080
07/01/1988,973,973,968.75,973,99760,336150
07/05/1988,983.25,986.25,960.25,976.25,124730,345820
07/06/1988,976.25,978.25,964.25,974,109685,343290
07/07/1988,977.75,977.75,959,959,89060,343705
07/08/1988,953.25,957.25,944,944,108240,338570
07/11/1988,929,933.25,929,929,74525,334290
07/12/1988,927.25,943.25,927.25,941.5,86600,324120
07/13/1988,951.5,951.5,951.5,951.5,44065,329435
07/14/1988,966.5,966.5,966.5,966.5,54940,329335
07/15/1988,965.25,973.25,964.25,968.25,109565,346010
07/18/1988,953.25,953.25,953.25,953.25,33265,343740
07/19/1988,938.25,942.25,938.25,938.25,67875,348725
07/20/1988,940.25,942.25,923.25,937,101250,341675
07/21/1988,940.75,944.25,935.25,942.25,73230,331105
07/22/1988,940.75,943.25,937.25,937.75,45445,326075
07/25/1988,935.75,935.75,927.75,927.75,67140,318635
07/26/1988,915.25,918.25,912.75,912.75,52065,312150
07/27/1988,910.75,918.25,903.25,905,74095,306935
07/28/1988,902.75,905,890,890.25,82110,296685
07/29/1988,889.75,900.25,889.75,900.25,56655,295555
08/01/1988,915.25,915.25,915.25,915.25,29045,294375
08/02/1988,928.25,930.25,920.25,926.25,73850,285035
08/03/1988,924.75,926.25,918.75,922.75,51940,282035
08/04/1988,927.25,932.75,925.75,929.75,53860,277410
08/05/1988,930.75,932.25,927.25,932,39670,268320
08/08/1988,924.25,926.25,922,922,25260,269285
08/09/1988,919.25,925.25,916.75,924.25,55655,271920
08/10/1988,925.25,927.25,923.25,926,46475,266145
08/11/1988,925.75,926.75,921.75,922.5,42180,263525
08/12/1988,931.75,932.25,912.5,912.5,49905,261405
08/15/1988,914.25,922.5,909.25,922.5,66330,256795
08/16/1988,922.25,923.25,911.75,912.25,54920,246785
08/17/1988,909.75,911.25,903.25,910,46910,239940
08/18/1988,911.25,914.75,909,913,51345,223790
08/19/1988,913.75,914.25,910.25,912.5,51090,215480
08/22/1988,908.75,908.75,902.5,902.5,44980,193900
08/23/1988,901,904.5,896,899,135510,630835
08/24/1988,900,909,899.5,908.75,142795,634465
08/25/1988,908,910,903.75,905,108150,638885
08/26/1988,904.5,905.75,901.5,901.75,88220,644985
08/29/1988,900.5,900.75,894.75,900,170180,660080
08/30/1988,901,906.25,899.5,905.75,208660,696600
08/31/1988,904,912,903,911.5,188425,710575
09/01/1988,916,921,915.5,916,201380,713390
09/02/1988,915,917.25,913.25,916,127010,723775
09/06/1988,917,921,914.5,919.5,148450,736280
09/07/1988,917.5,920.5,914.25,917.5,175585,738390
09/08/1988,915.5,918,913.5,917,133135,738775
09/09/1988,916,916.25,913.25,913.5,111580,744865
09/12/1988,911.75,914.5,911.5,914,88805,754345
09/13/1988,911.5,918.5,909.5,914.5,194455,758155
09/14/1988,915,917.5,913.5,915.5,134480,754935
09/15/1988,915,915,910,910.5,130510,763685
09/16/1988,909.5,910.5,905,905.5,160900,757345
09/19/1988,903,904,898,899,251515,744090
09/20/1988,901,903,898.75,901.5,175450,753635
09/21/1988,901.5,904,901.25,902.75,88490,750550
09/22/1988,902.75,906.75,898.5,906.25,164955,751785
09/23/1988,906,906.5,900.5,901.25,101300,726525
09/26/1988,899.5,899.5,895.5,895.75,144145,731475
09/27/1988,895.5,903.25,895,901.5,157510,733745
09/28/1988,902,906,899.75,901.5,135930,726545
09/29/1988,901,903.25,900.25,901.5,174070,732445
09/30/1988,901.5,904.75,900.25,900.75,136480,704465
10/03/1988,901.25,905.5,901,905,145760,706290
10/04/1988,905.25,910,905,909.5,207555,704390
10/05/1988,909,912,907.5,908.5,183215,706875
10/06/1988,907.5,913.5,906,913,199790,707395
10/07/1988,912.25,912.25,909,909.25,150725,701820
10/10/1988,908.75,909.25,906.75,907.75,111600,702415
10/11/1988,908.25,910.5,907.25,910,113980,701550
10/12/1988,911,912.25,910.25,911.25,114315,695155
10/13/1988,912,914.5,909.25,912.25,168190,691235
10/14/1988,910.75,911.25,907.75,908.75,100770,680430
10/17/1988,908.75,910,907.25,910,99740,672025
10/18/1988,910,910.75,907,907.25,109570,664405
10/19/1988,905.75,906.5,903.75,905.75,143415,654930
10/20/1988,905.25,905.5,900.75,901.25,160385,635400
10/21/1988,901.5,901.5,898,898.5,144180,648015
10/24/1988,897.5,897.5,891.5,892.5,198850,627290
10/25/1988,894,894.5,889.5,889.75,155660,605180
10/26/1988,889.5,895.75,887.75,895.5,147410,597860
10/27/1988,894,895.5,889.5,889.75,161610,609435
10/28/1988,887.5,894.5,887.5,893.75,131510,578970
10/31/1988,893.5,898,893,897.25,143110,571575
11/01/1988,897,900,895.5,899.75,115295,566550
11/02/1988,900.25,903.75,899.75,901.5,159540,550875
11/03/1988,901,901,897.25,897.5,131490,539750
11/04/1988,899.5,900,891,893,177360,535905
11/07/1988,891.5,893.75,889,893.75,115970,526905
11/08/1988,894,894.25,889.75,893.75,124500,515445
11/09/1988,892.5,895,891.75,894.25,99785,508625
11/10/1988,892.25,893.25,887.25,889.5,189220,497550
11/11/1988,890.25,890.5,883,884.75,168195,472530
11/14/1988,883.5,887.25,880.75,886.5,165880,440995
11/15/1988,885.5,886.75,880.75,881,129600,414400
11/16/1988,880.5,881.5,878.75,879.25,134255,394210
11/17/1988,878.5,878.5,872.25,874.25,194645,365330
11/18/1988,873,875.5,873,873.25,93000,342730
11/21/1988,873,876.5,872,876,104185,311010
11/22/1988,877,879,876.25,877.75,99940,284940
11/23/1988,878.25,879.5,876.75,878.25,86130,522365
11/25/1988,879.75,881,879.25,880.25,57895,534625
11/28/1988,879.75,879.75,872.5,873,173665,564280
11/29/1988,872.75,875,868.25,873.25,219580,596820
11/30/1988,873.75,877,872.75,876.75,136945,589085
12/01/1988,877.25,877.75,873.5,873.75,113605,596520
12/02/1988,873.25,876.75,872,875,103625,601120
12/05/1988,876,876.25,870.5,871.25,130440,605210
12/06/1988,870.25,876.25,869.75,875.75,133780,619835
12/07/1988,874.25,877.25,873.75,874.5,129495,623215
12/08/1988,875.5,878.5,874,875.75,122715,632335
12/09/1988,875,877.75,874.5,877,88000,634480
12/12/1988,876.25,880.75,876,878.5,115795,642920
12/13/1988,877.75,882,876,881.75,149695,636530
12/14/1988,881.5,884.5,881,884,152355,637390
12/15/1988,884.5,887.5,884,885.25,205115,649710
12/16/1988,884.25,889.75,884,889,132835,653580
12/19/1988,888.25,890,887.75,889.5,110890,661940
12/20/1988,888.25,888.25,885.25,886.25,86715,655105
12/21/1988,883.75,891.25,883.25,891,146395,661555
12/22/1988,890.75,892.75,889.25,889.5,122610,647490
12/23/1988,889.5,890.75,889,890.5,50365,643945
12/27/1988,891.25,892.25,889.75,891.5,58425,637925
12/28/1988,891,891.25,889.75,890.25,74110,628775
12/29/1988,890,891.25,887.75,888.75,107700,626395
12/30/1988,888.75,891.25,888.5,890.75,63025,621345
01/03/1989,890.25,892.75,886.75,887,137140,620275
01/04/1989,886.5,891.5,886,889.75,153395,610320
01/05/1989,889.75,894.75,889.5,893,142255,608290
01/06/1989,893,896,892.75,895.25,136165,612690
01/09/1989,894.75,899,894.5,895.5,222015,590955
01/10/1989,895.5,897,894,895.75,104045,583745
01/11/1989,894.75,895.5,892.75,893,113250,579345
01/12/1989,892.75,892.75,891,892.25,125365,564570
01/13/1989,892.25,894.75,892,894.5,83735,560270
01/16/1989,884.5,885.25,884.5,884.5,82990,538060
01/17/1989,878.25,878.25,871,874,260760,511975
01/18/1989,876.25,877.25,871.5,876.75,186380,488875
01/19/1989,876.5,877,873.25,874,112770,479200
01/20/1989,873,874.75,871.25,874,138130,468100
01/23/1989,874.25,877,874.25,876.5,72810,455970
01/24/1989,877.75,879.25,877.5,878.5,99395,450335
01/25/1989,878.25,878.25,875.5,876.5,86115,448630
01/26/1989,877.75,879.5,875,878,112855,452095
01/27/1989,877.5,879.25,876.25,878,58735,444620
01/30/1989,877.25,879,876.5,877.25,92940,436530
01/31/1989,878.25,881.25,878.25,881,92485,429825
02/01/1989,881,881.5,879.25,879.75,74795,421575
02/02/1989,879,879.5,878.25,879.25,79395,413285
02/03/1989,879,879.5,877.5,878,70865,407370
02/06/1989,877.25,877.25,871,872.75,120490,397035
02/07/1989,873,874.25,872,874,80730,390610
02/08/1989,874,874.75,869.25,871,122970,384635
02/09/1989,871.75,872.75,869,871.25,91225,383310
02/10/1989,871.75,872.5,869,872.25,95625,371990
02/13/1989,871.75,871.75,869.5,871.5,71865,364330
02/14/1989,872.25,876.75,872,876,121640,340155
02/15/1989,876,877.5,875,877.25,60515,324565
02/16/1989,877.25,877.75,874.75,875.25,76890,311795
02/17/1989,874.25,877,873.25,876,89690,290805
02/21/1989,875.25,876.25,874.25,876,61360,268590
02/22/1989,876.75,879.75,875.75,879.5,109860,236995
02/23/1989,879,880,877.5,878.25,79765,342145
02/24/1989,878.25,879.25,877.5,877.75,74370,348610
02/27/1989,877.5,878.5,876.5,876.75,96685,368490
02/28/1989,877.75,879,877.75,878.5,89105,379075
03/01/1989,878,878.75,876.75,878,86190,389290
03/02/1989,877.75,882.5,877.25,881.5,121730,411555
03/03/1989,881,883.5,880.5,883.25,112800,427265
03/06/1989,883,884.5,882.25,883.75,102300,435305
03/07/1989,883.5,883.5,881.25,882.5,90870,437490
03/08/1989,881.75,882,879,879.75,97610,434855
03/09/1989,879.25,882.5,879.25,881.75,84735,438665
03/10/1989,882,884.25,879,879.5,111875,443040
03/13/1989,879,881,878.25,880.75,64850,440055
03/14/1989,881.25,882.5,880.25,882,92480,445375
03/15/1989,882.25,882.5,881,882.25,63590,448440
03/16/1989,881.75,883,881.5,882.5,55020,449705
03/17/1989,883,883.25,881.5,882.25,74155,452570
03/20/1989,881.75,884.25,881.5,883.75,86165,458335
03/21/1989,883.75,884,880,880.25,94315,456395
03/22/1989,879.5,880,877,879.25,112615,443825
03/23/1989,879,879.5,877,877.75,84625,437305
03/27/1989,877.25,877.25,871,871.5,157630,428590
03/28/1989,873.5,874.25,872,873.75,155025,428855
03/29/1989,873.5,873.75,872.5,873.25,72600,421910
03/30/1989,873.5,873.5,864.5,865,161715,419115
03/31/1989,865.5,868.75,864.75,868.5,139085,423445
04/03/1989,863,863,858.5,859,127640,417750
04/04/1989,861.5,862.5,861,862,108115,408985
04/05/1989,861.5,865,861.5,864,81010,400275
04/06/1989,863.5,866,862.75,865.5,100125,393220
04/07/1989,866.5,866.75,864.75,866,71240,386875
04/10/1989,865.75,867.5,864.5,866.5,115130,370200
04/11/1989,866.25,866.5,864.75,865.5,80960,358300
04/12/1989,867,868,866.25,867.75,94930,346045
04/13/1989,867.75,868.75,866.75,868.75,80455,338820
04/14/1989,869.25,872.5,869,870.75,93415,323575
04/17/1989,871.75,880.75,871.5,876.75,119525,290585
04/18/1989,875,875.75,872.5,875.5,75200,276290
04/19/1989,876,876.75,869.5,873,72570,265435
04/20/1989,873,873.5,871.25,872.75,48010,264790
04/21/1989,875,877.5,874.25,875.25,48980,246400
04/24/1989,869.25,870.75,867.5,869,77035,279910
04/25/1989,867.75,868.25,864.25,864.75,100450,290305
04/26/1989,865.75,866.75,864.5,866.25,73845,302830
04/27/1989,868.75,868.75,867.5,868.5,118430,329835
04/28/1989,866.75,869.25,866.25,868.25,96055,334570
05/01/1989,869,872.75,869,872.5,94880,335335
05/02/1989,870.5,872.75,870.5,871.75,80075,338090
05/03/1989,871.75,873.75,870.75,873.25,101450,344500
05/04/1989,873.75,874.75,871.5,871.75,103710,351395
05/05/1989,871.75,875.5,871.25,874.75,112420,370210
05/08/1989,874.75,875.5,872.75,873,73605,369890
05/09/1989,873.75,873.75,870.5,871.75,89535,374225
05/10/1989,872.75,873,871.75,872.75,66345,378320
05/11/1989,872,872.25,869.75,870.25,90790,375405
05/12/1989,870.75,872.5,869.5,872.25,91170,378660
05/15/1989,873,874.25,872.75,873.75,84765,376085
05/16/1989,873.25,873.25,867.75,869.25,144870,379835
05/17/1989,868.75,869,866.25,868.25,110795,380075
05/18/1989,870.25,870.25,868.25,869.5,88820,378565
05/19/1989,869,870.25,868,869.5,77985,374835
05/22/1989,867.25,867.25,859.5,863.75,153905,379630
05/23/1989,864.25,865.25,861.75,862.75,111455,374570
05/24/1989,860.25,864,859,859.75,143925,363510
05/25/1989,860.25,863,858.75,862.5,93205,349945
05/26/1989,863.75,864.25,861.75,862,71565,349735
05/30/1989,858.25,859.75,856.25,859.5,108220,340245
05/31/1989,861,861,858.25,858.5,92775,333320
06/01/1989,857.25,858.25,853.75,857.75,152400,331565
06/02/1989,859.25,860.75,859,860,84265,327780
06/05/1989,859,863.25,858,862.5,88660,322110
06/06/1989,862.25,862.75,858.5,859,96950,315505
06/07/1989,857.75,858.25,854.5,855,87055,306960
06/08/1989,853.5,854.5,850.75,851,126495,299770
06/09/1989,851.25,852.75,849.25,849.5,74865,296935
06/12/1989,847.75,849.5,846.75,847.25,106235,288790
06/13/1989,848,851.25,847.5,850.25,85425,283365
06/14/1989,852.75,857,852.75,854.5,100000,286690
06/15/1989,855.25,857.5,853.5,857,63395,278755
06/16/1989,858.5,862.75,857.75,860.5,81150,262340
06/19/1989,865.75,870.5,865.75,870,130575,239665
06/20/1989,865.75,866.75,863.75,864.5,74550,228225
06/21/1989,864.25,868,862.25,863.25,75125,221590
06/22/1989,860.75,862.75,858.5,860,67385,218140
06/23/1989,859.25,861,858.25,859.75,18070,124935
06/26/1989,855.25,855.25,851.25,852.5,31600,128445
06/27/1989,853,856.5,853,856.25,26590,132360
06/28/1989,858.25,860.75,857.5,859,33605,136100
06/29/1989,859,860,857.75,859.25,30500,140065
06/30/1989,860.5,863.75,860,863.75,38645,147675
07/03/1989,868.25,872,865.25,871,45620,153895
07/05/1989,881,881,881,881,43120,155500
07/06/1989,884.75,886,878.75,879.5,95685,160440
07/07/1989,879.75,880,872.5,874.75,69420,168230
07/10/1989,873.25,873.75,862.25,862.75,62225,172390
07/11/1989,861.25,863,857.25,858,71950,167025
07/12/1989,856.25,859.75,854.25,856.75,59140,166980
07/13/1989,858.5,859.25,854.25,857.25,54460,166750
07/14/1989,857.25,860.75,856.75,860.5,45490,169265
07/17/1989,854.75,854.75,850.5,850.5,45015,174500
07/18/1989,845.75,847.5,842.75,846.5,89475,178400
07/19/1989,848.25,850.75,848,850.25,67145,181545
07/20/1989,849.25,851.5,847.25,848.25,51015,179080
07/21/1989,847.75,848.75,846.5,847.75,34085,180520
07/24/1989,846.25,846.25,837.75,839,69150,182310
07/25/1989,837.75,839.25,836,837,57930,184680
07/26/1989,838.25,840,836.75,837.75,45375,186205
07/27/1989,839.75,841.25,838.75,840.75,43700,186245
07/28/1989,841.25,841.25,837,837.25,36980,184315
07/31/1989,833.25,833.25,830.5,830.75,59935,181870
08/01/1989,830.25,832.75,828.5,830.75,70815,177065
08/02/1989,830.75,831.25,829.25,829.75,48960,181040
08/03/1989,828.25,828.75,825.25,825.5,58860,178175
08/04/1989,826.5,829,826.5,827.75,40580,171740
08/07/1989,829.5,835.5,829.5,833,43955,172225
08/08/1989,835.75,835.75,831.5,832.5,37530,165825
08/09/1989,830.75,832.5,830.25,831.25,33960,161170
08/10/1989,832.75,833.5,832,833.25,37340,155680
08/11/1989,843.25,843.25,839.75,842.25,57380,150655
08/14/1989,839.75,839.75,835.5,836,42380,144705
08/15/1989,838.25,842.75,838.25,842.5,49160,139270
08/16/1989,842.25,844,840.75,843.25,45610,133075
08/17/1989,842.25,844.25,841.75,844,41810,130430
08/18/1989,846.25,847.25,842.75,843,40645,119605
08/21/1989,840.75,845.25,840,843,42380,113120
08/22/1989,843.25,847.25,842.25,846.5,35775,108350
08/23/1989,845.75,848,844,844.25,93660,449060
08/24/1989,843.25,844.25,842,842.5,73715,456800
08/25/1989,842,842.25,840.75,841,79350,453990
08/28/1989,838.75,840.25,837.75,840.25,103940,446710
08/29/1989,841.5,841.75,839.75,840.5,71905,443195
08/30/1989,841.25,841.75,839.75,840.5,56065,442030
08/31/1989,840.75,843.75,840.75,843.5,91520,445745
09/01/1989,842.75,843.25,840.75,841,51980,442375
09/05/1989,839.75,841,839.25,840,67115,448545
09/06/1989,839.75,844.75,839,844.5,122340,454485
09/07/1989,845,846.75,844.25,844.75,127365,463410
09/08/1989,844,846.5,844,846,86300,467890
09/11/1989,845.75,846.75,844.75,845,87765,471685
09/12/1989,844.25,844.25,841.25,841.75,92975,463515
09/13/1989,841.75,842.25,835.75,836.25,169880,462835
09/14/1989,836.75,839,835.75,838.75,149090,472100
09/15/1989,838.75,839.5,836.25,837,96025,480080
09/18/1989,835.25,835.25,834,834.75,114625,484050
09/19/1989,834,835.25,833.25,834,103335,482685
09/20/1989,834.75,836.5,834.75,835.25,93675,479140
09/21/1989,835.75,839.25,835.5,838.25,116835,477865
09/22/1989,838.25,838.5,835.75,836.75,102550,470925
09/25/1989,836.5,837.5,835.25,837.25,84625,474450
09/26/1989,837.25,838,836.25,836.5,95820,475785
09/27/1989,836.5,836.5,835,835.5,81505,478250
09/28/1989,836.25,841.5,836.25,840.5,149815,469945
09/29/1989,838.75,841.25,838.25,839.75,120560,474665
10/02/1989,843.75,849.75,842.75,848.25,257705,495340
10/03/1989,846.75,848.5,845,847.25,183285,498085
10/04/1989,847,848.25,845.25,845.75,124280,497725
10/05/1989,845.75,850.75,844.5,850,187400,504340
10/06/1989,849.75,849.75,845.25,845.5,186385,503500
10/09/1989,844.75,844.75,841.5,841.75,121820,507410
10/10/1989,841.5,841.5,839.75,840,128985,501795
10/11/1989,840.75,842,840,841.75,99740,490545
10/12/1989,842.25,842.75,841.5,842,102385,497160
10/13/1989,840.75,843.25,840.25,840.75,147975,501610
10/16/1989,839.75,843.75,838.25,843,161845,513900
10/17/1989,843.75,846,843.75,845.5,148765,519335
10/18/1989,846.25,846.5,844.5,845,114235,522690
10/19/1989,851.75,853.25,849.25,850.75,296670,565830
10/20/1989,848.25,849.75,847.75,848.25,154810,576415
10/23/1989,849.25,849.25,847,848,141790,585870
10/24/1989,847.25,847.75,846.25,846.75,129445,585680
10/25/1989,847.5,850.5,846.75,849,132120,584450
10/26/1989,850,852.25,849.25,851.5,147030,593915
10/27/1989,850.5,850.5,848,848.5,139180,581545
10/30/1989,847.75,849.5,847.25,847.75,131040,577120
10/31/1989,847.75,848,844,844.25,179500,568745
11/01/1989,843.75,845,843.25,844.25,146055,550740
11/02/1989,845.75,848.25,845.75,847.25,124510,546705
11/03/1989,846.75,848.25,846.25,846.75,116115,548840
11/06/1989,846.75,847,844.75,845,93790,542430
11/07/1989,845.5,846.25,844.5,844.75,80890,535540
11/08/1989,844.75,845,844.25,844.75,73300,524890
11/09/1989,844.75,844.75,843,843.25,137225,504360
11/10/1989,843.75,848.75,843.25,844.75,169305,501270
11/13/1989,845.75,846.25,844.75,845,83270,494730
11/14/1989,844.75,847,844.25,846.75,131005,487885
11/15/1989,848.25,848.5,845.75,846.5,131345,479340
11/16/1989,846.5,847.75,846,847,88190,462205
11/17/1989,847.5,847.5,846,846.75,88825,452920
11/20/1989,846.5,846.5,843.75,844,129500,422120
11/21/1989,844.5,845.25,843.25,844.75,115810,394200
11/22/1989,845.25,845.75,844.25,845.25,87745,372765
11/24/1989,847,847,844.5,844.75,57175,377785
11/27/1989,844.25,844.25,840.25,840.5,120260,388270
11/28/1989,840.25,842,840.25,841.75,122195,410870
11/29/1989,841.5,842.75,840.5,842.5,137070,446090
11/30/1989,847,847,844,844.75,219390,448070
12/01/1989,844.75,845.25,841.25,841.5,168020,464420
12/04/1989,841,841,838.5,840.25,136830,477850
12/05/1989,841,842.5,840.5,842.25,71645,484960
12/06/1989,842.5,846,841.75,844,209470,486170
12/07/1989,843.5,844.5,842.75,844,97330,488595
12/08/1989,844,844,843,843.75,72060,492095
12/11/1989,844,845,842.75,843,105285,506550
12/12/1989,842.5,843,841.5,842.75,109390,511270
12/13/1989,843,844,842.5,844,102770,508620
12/14/1989,844.5,845,843.5,844,87620,508860
12/15/1989,844,844.75,843.25,843.75,90745,520325
12/18/1989,843.75,843.75,842,842.25,85330,517185
12/19/1989,841.5,842.25,841.5,841.75,69855,513195
12/20/1989,841.25,841.75,841,841.5,78590,511680
12/21/1989,841,842,841,841.75,56310,506745
12/22/1989,841.75,842,841.5,842,35290,508905
12/26/1989,841.5,841.75,841.25,841.5,29245,508770
12/27/1989,841.25,842,841.25,842,41330,514045
12/28/1989,841.75,843,841.5,843,85145,516410
12/29/1989,842.75,843,842.25,842.75,65050,510135
01/02/1990,842,842,840.5,840.75,91555,513985
01/03/1990,840.5,841.5,840,841.5,86330,507790
01/04/1990,841.75,842.5,840.75,841.25,97230,503750
01/05/1990,840.75,841.5,840.5,840.75,77955,499660
01/08/1990,841.25,842,840.5,842,71860,500310
01/09/1990,841.75,842,841,841.75,62750,498115
01/10/1990,841.5,841.5,840.5,841,66790,490490
01/11/1990,841,841.5,840.75,841.5,63620,480035
01/12/1990,845,847,844.25,845.25,173060,470780
01/15/1990,845.25,847.25,844.5,846.75,161560,463605
01/16/1990,846,846.25,845,845.5,108980,454485
01/17/1990,844.75,845.5,844.25,844.5,83485,449890
01/18/1990,844.5,845.25,844.25,845,90290,435640
01/19/1990,844.5,845,844.5,844.75,58505,430660
01/22/1990,844.5,844.5,843.25,843.5,82295,418950
01/23/1990,843.5,844,842.75,844,81395,405370
01/24/1990,843.75,844.75,843.25,843.75,71085,398435
01/25/1990,843.5,843.5,842,842.25,96900,387540
01/26/1990,842.25,842.5,841,841.25,93315,377200
01/29/1990,840.5,842.75,839,842.5,140320,358860
01/30/1990,842.75,842.75,841.25,841.5,72495,357090
01/31/1990,841.25,841.75,840.75,841.25,72660,353830
02/01/1990,841.5,841.5,840.25,840.5,67180,349295
02/02/1990,840.5,840.75,839.5,839.75,79940,349160
02/05/1990,839.5,840.25,839.25,839.5,74435,350595
02/06/1990,839.75,841.5,839.5,840.75,72055,346840
02/07/1990,841.5,842.5,841,842.25,72435,345495
02/08/1990,842.25,842.75,841.5,842,63935,338340
02/09/1990,842,843,841.5,842.5,62510,338665
02/12/1990,843.25,845.5,843.25,845,123285,329795
02/13/1990,844.25,845.75,844.25,844.75,115435,312845
02/14/1990,844.5,846,844.25,846,76145,300480
02/15/1990,846,847.25,845.5,845.75,87910,293380
02/16/1990,845.25,845.75,844,844.25,87555,270155
02/20/1990,844.25,844.75,843.5,844.5,73895,262485
02/21/1990,844.5,846.25,844,846,83580,247580
02/22/1990,845.75,849.75,845,848,115775,233005
02/23/1990,855.5,856.75,854.75,856.25,98915,352700
02/26/1990,848.25,849,847.5,848.5,87100,371120
02/27/1990,848.25,848.25,846.75,847,99745,394690
02/28/1990,846.5,849,846.25,848.75,92115,414300
03/01/1990,849,851,848,848.25,117975,428060
03/02/1990,848,848.25,847,848,88070,432970
03/05/1990,847.5,848,847,847.5,69960,431220
03/06/1990,847.25,848.25,846.25,846.5,106240,434800
03/07/1990,846,846.75,844.5,844.75,127635,421055
03/08/1990,844.5,845.5,843.5,845,120090,420735
03/09/1990,844.75,847,844.5,846,79165,421455
03/12/1990,845.5,849.5,844.5,849.25,101390,422145
03/13/1990,848.25,849.5,846.75,847,120545,418540
03/14/1990,845.5,847,845,846.25,110405,407795
03/15/1990,845.5,849.25,845.25,848.75,106040,408385
03/16/1990,848.5,849.5,848,849.25,61380,408475
03/19/1990,849,853,849,852.5,125005,422530
03/20/1990,853.5,855,851.25,854.75,131540,428735
03/21/1990,854.5,854.75,852.5,852.75,97875,435170
03/22/1990,853,856.25,852.25,854.25,146220,437885
03/23/1990,853.5,854.25,852.75,854,76410,433625
03/26/1990,853.25,857,852.75,856.25,108380,438265
03/27/1990,856.5,857.25,856,856.75,98470,440705
03/28/1990,856.25,856.75,854.25,854.75,113755,424800
03/29/1990,855.5,856,853.75,855.5,93675,425205
03/30/1990,855.75,857,855.5,856.75,83755,417765
04/02/1990,858.5,860.25,857.75,859,121970,416825
04/03/1990,859,862,858.25,862,108405,414070
04/04/1990,862.75,864.5,862,863.75,139920,419045
04/05/1990,863.5,865.75,863,865.75,144910,428875
04/06/1990,867,868.5,863.5,864.75,192535,404380
04/09/1990,864.5,865.75,863.75,865,98320,391990
04/10/1990,865.25,868.5,864.75,868.25,132160,379540
04/11/1990,869.5,869.5,866,866.75,124955,371685
04/12/1990,866.25,866.25,864.25,865,104345,360425
04/16/1990,864.25,868,863,867.75,123660,342210
04/17/1990,867.5,870.5,867,869.5,104250,330700
04/18/1990,870,871,869,869.25,108065,324625
04/19/1990,868.75,873,868.25,872.5,98385,311850
04/20/1990,872.5,874.5,871.75,872.75,106475,292320
04/23/1990,872.75,875,872,873.5,102360,535680
04/24/1990,872.75,873,871,871.5,132140,535145
04/25/1990,871.5,875,871,874.75,139920,542435
04/26/1990,875.5,878,874,877.5,152990,572405
04/27/1990,876.25,879.5,875.75,877.25,160160,583600
04/30/1990,876.5,878,875.25,877.5,110860,581245
05/01/1990,878.75,885.75,875.5,879.25,255330,587465
05/02/1990,879.75,883.5,878.25,883.5,183035,580290
05/03/1990,883,884.25,880.25,881.5,159780,593185
05/04/1990,883.5,884.5,881.25,882.75,183620,606970
05/07/1990,882.75,888.25,881.25,885.75,204120,603020
05/08/1990,887.5,887.75,883,884,201455,594245
05/09/1990,882.5,886,882.25,885.25,123875,595360
05/10/1990,886,887.75,885,886.25,160795,602010
05/11/1990,885.25,888.25,881.5,884.5,225360,594335
05/14/1990,884.25,886.25,882,885.25,162735,581080
05/15/1990,884.75,885.5,878,879.25,213130,566155
05/16/1990,878.5,878.5,875,876.75,203340,562755
05/17/1990,876.5,879.75,876,879.25,132905,542215
05/18/1990,880,880.25,876,876.75,132390,543620
05/21/1990,875,875,871,871.5,154015,537385
05/22/1990,871.5,872.75,868.75,869.25,190425,514775
05/23/1990,868.5,871.5,868,870.75,173440,512520
05/24/1990,871.5,875.75,871.5,875,119025,509735
05/25/1990,876.5,879,876,878.5,87690,506110
05/29/1990,880,881,877,878.75,108930,491595
05/30/1990,878.25,878.5,873.75,874,113640,481870
05/31/1990,872.75,873.5,870,872.5,131345,459210
06/01/1990,873,873.5,869.75,870.25,98880,449315
06/04/1990,869,869,865.5,868.25,124570,433985
06/05/1990,869,873,869,872.75,103265,430930
06/06/1990,873.75,876.5,873,874.25,99060,416655
06/07/1990,875.5,880.5,875.5,880,113815,407425
06/08/1990,884,884.5,878.5,879.25,111600,394870
06/11/1990,877.5,884.5,876,884.25,111440,387685
06/12/1990,884.75,887.25,884.25,886.75,105840,377945
06/13/1990,887.25,888,883.75,884.75,107975,370625
06/14/1990,883.25,883.25,877,881.5,99450,353515
06/15/1990,881.25,881.75,876.5,877.5,61675,343640
06/18/1990,876.25,881.5,875,881,83100,345270
06/19/1990,882,882,877.25,881,62030,329555
06/20/1990,882.5,884.25,879,879.75,101980,315950
06/21/1990,878,880.5,877.75,879.5,68285,303720
06/22/1990,879.5,879.5,876,876.5,74765,280575
06/25/1990,875.25,883.25,875.25,881.5,53530,173595
06/26/1990,879.75,881.5,879.5,880.5,25540,176700
06/27/1990,881.25,885.75,880.75,881.25,60030,189940
06/28/1990,882.25,887.25,881.5,886,62945,198445
06/29/1990,885.25,887.75,884.75,886.25,70260,209970
07/02/1990,888.25,893.75,886.25,887,83635,220500
07/03/1990,887.75,888.75,885.5,887,56740,218035
07/05/1990,884.75,884.75,877.5,878,95480,222050
07/06/1990,877.25,877.25,868.75,869.75,108335,225340
07/09/1990,871.25,871.75,868.25,871.25,76285,224625
07/10/1990,871.25,873.5,870.75,872.75,50305,223725
07/11/1990,872.25,872.25,867.5,869.5,79975,219225
07/12/1990,868.5,869.25,866.25,866.5,73520,217325
07/13/1990,868,868.5,866,867.5,49570,212770
07/16/1990,866.25,866.25,861.25,862.25,71430,208680
07/17/1990,859.75,864.25,859.75,860,72770,202005
07/18/1990,860.25,861.75,858.25,858.5,63495,200420
07/19/1990,858.75,859.5,856.75,857.5,50935,196785
07/20/1990,856.75,857.75,855.75,856,39745,200475
07/23/1990,855.25,861.25,851.75,860.75,67380,197275
07/24/1990,862.25,862.25,857.75,858.25,42185,195920
07/25/1990,858.25,859.25,857,857.5,30355,190130
07/26/1990,857.25,860.5,856,860.25,46065,191965
07/27/1990,862.75,862.75,858,859.25,42165,192265
07/30/1990,857.5,858.5,856.25,857.75,34250,193105
07/31/1990,858.5,859.5,856,857,39740,191950
08/01/1990,857.25,857.25,852,852.25,59285,191165
08/02/1990,851.75,853.25,849.25,849.5,44615,190075
08/03/1990,848.75,850.5,846,846.25,52940,182715
08/06/1990,844.75,851.25,844.75,851,50235,173765
08/07/1990,851.25,851.5,849,850.75,35355,167690
08/08/1990,850.5,850.5,848.5,849,38160,161630
08/09/1990,848.25,849,846.75,847,30105,159955
08/10/1990,849.25,850.75,846.5,847,39585,159195
08/13/1990,846.25,846.25,840.75,842,43025,158425
08/14/1990,841,842.25,840.5,842.25,40915,155785
08/15/1990,843,844.5,841.25,844.25,36445,154925
08/16/1990,844.75,846.75,844.25,845.75,44395,153660
08/17/1990,845.5,850.75,844.5,847.5,49635,152610
08/20/1990,847.75,850.75,847.75,849,36695,146950
08/21/1990,848.75,850.5,847,848.5,51935,144820
08/22/1990,849.25,851.5,848.25,850.5,50210,141515
08/23/1990,851.75,856.25,850.75,855.75,142390,648805
08/24/1990,855,857,854.5,855.25,102530,647280
08/27/1990,853,853,849,849.25,128280,652245
08/28/1990,848.5,850,847,848.25,109560,651235
08/29/1990,848.25,849,842.5,842.75,190185,649405
08/30/1990,841.75,842.5,838.25,838.5,198420,634895
08/31/1990,839.25,840,837.5,838.25,123610,634450
09/04/1990,837.5,839.5,837,839.25,107215,643085
09/05/1990,840,841.25,839.5,841,89210,645110
09/06/1990,842.25,842.75,841,842.75,97205,639355
09/07/1990,841,841,838.75,839,114565,643880
09/10/1990,837,840.75,835,839.25,140280,640770
09/11/1990,840,841,838.75,841,78420,643295
09/12/1990,840,840.25,839,839.25,84350,641625
09/13/1990,833,833,829.75,830.75,203865,651440
09/14/1990,830.75,831.5,828.75,829,104140,642775
09/17/1990,829,831,828.25,830.5,104080,645830
09/18/1990,830.75,832,830.25,831,92110,647130
09/19/1990,830,830.5,827,827.25,114825,642275
09/20/1990,826.5,831.5,826.5,828.75,116085,642280
09/21/1990,828,831.25,828,830.75,92590,637675
09/24/1990,829.5,833.75,827.5,833.75,152650,635470
09/25/1990,834,835,831.75,832.75,126215,629690
09/26/1990,832,834,831,833.25,100905,625190
09/27/1990,833.25,833.75,832.25,832.5,75110,615930
09/28/1990,832.5,833.25,832,833,105570,607675
10/01/1990,831.75,831.75,827.75,828,140620,606075
10/02/1990,828,831.25,827.75,830.25,111855,600520
10/03/1990,831.25,837,831.25,834,176845,607260
10/04/1990,834,836.5,834,835.75,137715,607970
10/05/1990,835.5,838.25,833.5,833.75,148080,602305
10/08/1990,834.75,839.25,834.25,839,120605,588530
10/09/1990,838.5,840,837.25,839.25,112620,581700
10/10/1990,838.75,841.5,837,840.5,161745,582840
10/11/1990,839.5,840.25,837.5,837.75,95750,574110
10/12/1990,839.5,839.75,835,835.25,155095,566510
10/15/1990,833.5,834.25,832,833,139940,564690
10/16/1990,833,834.25,831.5,831.75,100320,561810
10/17/1990,832,834.5,831.5,833.75,90255,554100
10/18/1990,834.5,834.75,832.75,833,91545,550480
10/19/1990,833,833.5,832.25,833.25,95965,552860
10/22/1990,833,836.5,832.5,835.25,142995,555810
10/23/1990,835,836.75,834.25,836.75,96485,556860
10/24/1990,837.5,839,836.75,838,128485,553730
10/25/1990,837,837,835.25,835.5,86005,559640
10/26/1990,834.25,834.5,832.5,832.75,108065,554825
10/29/1990,831.25,834.5,831.25,833.5,131700,550280
10/30/1990,834.25,837,833.75,836,121005,543945
10/31/1990,836.25,837,834,834.25,117705,538325
11/01/1990,834.25,837.25,834.25,834.75,121005,529400
11/02/1990,835.25,837,835,835.25,109230,526350
11/05/1990,834.75,836,834,835.75,128130,528480
11/06/1990,835.75,836.5,834.75,835.25,102555,520475
11/07/1990,835,835.5,834.25,835.25,95165,511435
11/08/1990,835.25,838.25,834.75,838,94785,505805
11/09/1990,837.75,840,835.5,836,174315,508060
11/12/1990,834.75,836,834.75,835.75,108105,506500
11/13/1990,836,837.25,835,835.25,112395,496940
11/14/1990,835,835,828.5,829,264765,455830
11/15/1990,830,830,826.75,827,175500,437780
11/16/1990,827.5,830.75,826.25,830,161515,423740
11/19/1990,830.5,833,830.5,832.5,140035,399295
11/20/1990,831.75,831.75,826.5,826.75,158425,376475
11/21/1990,827.5,829,824.75,825.5,143240,364925
11/23/1990,826.5,828,825.5,827.5,53085,372960
11/26/1990,828.5,828.5,823.75,824.5,86360,387530
11/27/1990,823.75,824.5,821.25,824,164130,398415
11/28/1990,825.5,827.25,824.75,827,156115,412785
11/29/1990,826.75,832.25,824.25,831,252975,441205
11/30/1990,832.5,833,829,831.75,151480,443710
12/03/1990,830.75,833,830.5,832.75,112825,443215
12/04/1990,833.5,833.75,830.75,831.75,142255,443640
12/05/1990,831.25,831.75,830.25,830.75,100625,446375
12/06/1990,829.75,831.75,829.25,831.25,112125,455020
12/07/1990,830.25,831.25,829.5,831,75975,451500
12/10/1990,831.25,832,830.75,832,81560,454085
12/11/1990,833,833.25,831.75,832.75,99925,454620
12/12/1990,833,834.75,831.75,833.25,132220,458965
12/13/1990,830,830.5,828.75,829.25,134940,453780
12/14/1990,829.5,831,828.75,830.5,97110,463070
12/17/1990,832,833.75,831.75,833.25,137225,468390
12/18/1990,832.5,833,831.75,832,103210,468005
12/19/1990,831,831.5,829,829.25,136540,452425
12/20/1990,828,829,827.25,828.5,95155,459145
12/21/1990,828.75,829,827.75,828,61060,452060
12/24/1990,827.5,827.75,826,827.25,48365,452050
12/26/1990,828,829,827.25,829,37775,449275
12/27/1990,828.75,829,826.75,827,66435,440770
12/28/1990,826.75,827.75,825.75,826.75,103585,443030
12/31/1990,826.75,827.25,825.5,825.75,46135,445565
01/02/1991,825.25,825.75,824.25,825.75,92650,451990
01/03/1991,826.25,827,825.75,826.25,89860,439135
01/04/1991,825.5,828.25,825.25,827.75,98255,439700
01/07/1991,827.75,830.25,827.25,829.5,129270,432860
01/08/1991,829.5,830,826.25,826.75,223955,424735
01/09/1991,826.5,826.75,824.75,825.75,125760,413780
01/10/1991,826,826.75,825.25,826.5,80395,408260
01/11/1991,826,826,824.5,824.75,87525,400040
01/14/1991,824.75,828,824.25,827.5,144350,393120
01/15/1991,828,829.25,827.25,828.75,92755,391090
01/16/1991,828.75,833,828.25,832.75,183580,384105
01/17/1991,829.75,836.5,829.5,834.25,181480,373825
01/18/1991,834.5,836.25,833,834.25,126785,367625
01/21/1991,834,834.75,833,834,68865,362945
01/22/1991,833.5,835.25,832.5,833.25,98330,356755
01/23/1991,832.75,834,832.25,832.5,66995,357125
01/24/1991,831.25,834,831,833.75,96735,361270
01/25/1991,833.75,836.75,833.5,836.5,102765,358660
01/28/1991,836,841,836,838.25,211255,370580
01/29/1991,837.5,840,837.25,839,106070,369665
01/30/1991,839,839.5,837.25,837.5,85480,367145
01/31/1991,837.25,838.75,836.75,838.25,87130,366850
02/01/1991,839,839.75,836.5,838,102600,359745
02/04/1991,837,838.75,836.5,838.75,89360,356260
02/05/1991,839,839.25,837,837.25,84390,348575
02/06/1991,836.75,837.25,835.5,835.75,96070,344025
02/07/1991,835,835.25,832.75,833.25,140205,330910
02/08/1991,833.5,834.75,832.75,834.25,74840,321960
02/11/1991,834.25,836.75,833.75,835.25,80925,314500
02/12/1991,832.75,833.5,831.5,832,120045,306475
02/13/1991,833,833.75,831.75,833.25,82815,301560
02/14/1991,833,834,832.25,832.75,59340,295410
02/15/1991,833,833.75,832.25,833.5,76085,283860
02/19/1991,833.5,834.5,833.5,833.75,73720,267350
02/20/1991,834,834,832.5,833,71015,248110
02/21/1991,833,833.75,832.25,832.75,67595,234100
02/22/1991,832.75,832.75,832,832.25,62700,215220
02/25/1991,841.5,842.5,841,842.5,60970,319350
02/26/1991,834.25,835.75,834.25,834.75,114600,343315
02/27/1991,834.5,834.75,834,834.25,87985,361820
02/28/1991,834,836.5,833.75,836,93535,376815
03/01/1991,836.25,840.5,836.25,839.75,160625,389050
03/04/1991,840.25,843,839.25,841,135905,401820
03/05/1991,840.5,841.75,839.75,841.5,109335,410490
03/06/1991,842.5,843,840.5,841,119255,414590
03/07/1991,840.5,840.75,839.75,840.5,95515,405235
03/08/1991,840.75,842,840.75,842,86465,406175
03/11/1991,842.5,842.5,839,839.5,123605,404215
03/12/1991,839.5,844.75,837.75,843.25,176155,415105
03/13/1991,842.75,844.25,842,843.5,96560,413300
03/14/1991,842,843,841.5,841.75,87990,412695
03/15/1991,841,841.25,834,834.75,219040,391520
03/18/1991,833.5,835.25,831.75,834,154830,373840
03/19/1991,835.25,837,834.25,836.5,95590,364975
03/20/1991,837,838.5,835.75,836.75,96105,363375
03/21/1991,836,839.5,835.75,837.75,109980,368995
03/22/1991,838.75,839.25,837,838.75,73645,362575
03/25/1991,838.5,839,837.25,838,76605,358935
03/26/1991,837.75,837.75,835,835.25,93505,352865
03/27/1991,834.75,836.5,834.5,836,91035,351705
03/28/1991,836.75,838,836.5,837.75,72870,340945
04/01/1991,840,843,839.75,842.25,130740,345120
04/02/1991,841.5,842.5,841,841.5,85540,337995
04/03/1991,841.25,844.5,841.25,842,113280,343340
04/04/1991,841.75,842.25,841,842,81845,340990
04/05/1991,841.75,844,841.25,843.25,95005,344070
04/08/1991,843.75,846.25,843.75,844,118615,356870
04/09/1991,844,844,839.75,840,115050,338920
04/10/1991,840,842.25,839.5,841.75,93300,332920
04/11/1991,841,843.25,839.5,842.25,110800,326740
04/12/1991,843.25,844.25,842.25,843.75,75505,315610
04/15/1991,844.75,846,841.5,842,77740,309080
04/16/1991,841.5,842.5,841,841.75,64420,297135
04/17/1991,842,843,838.75,839,88890,290160
04/18/1991,839.75,839.75,838.25,839,64480,283040
04/19/1991,839.5,842,839,841.75,81390,271180
04/22/1991,842,843,839.25,840,70800,253290
04/23/1991,839.5,841.75,838.75,841.5,88810,452635
04/24/1991,842.5,843,839.75,840.5,90280,459650
04/25/1991,840.25,841.25,839,840.5,86730,462180
04/26/1991,840.25,840.5,838.25,838.5,91770,471900
04/29/1991,837.5,837.5,833.25,833.75,237685,498140
04/30/1991,834.5,834.75,832,832.25,168920,495910
05/01/1991,832.5,833.25,830.5,830.75,156785,497450
05/02/1991,830.5,832.25,829.5,831.75,147135,497385
05/03/1991,831.5,833.5,831.25,832.5,109445,494440
05/06/1991,833.5,834.5,832.5,833.75,72005,494155
05/07/1991,834,834,831.5,832,109845,485705
05/08/1991,830.25,830.25,827,827.25,171070,474255
05/09/1991,827.25,828.75,827,828,81840,466530
05/10/1991,827,827.75,824.25,824.75,129350,463565
05/13/1991,823,824,822.25,823.5,115415,459195
05/14/1991,824,825.75,822.25,825.5,106740,458160
05/15/1991,826.25,826.75,823.25,823.75,93540,461625
05/16/1991,824.75,825.75,823.75,824.75,80905,465270
05/17/1991,825.25,826,823.75,824.25,58555,465360
05/20/1991,824.75,825.75,824,825.75,59265,455675
05/21/1991,825.25,829.25,825.25,829,105785,459815
05/22/1991,829,830.75,827.25,828,138525,458055
05/23/1991,827.5,829.5,826.5,829.25,88925,454180
05/24/1991,829.25,830.5,827,828.5,92985,450910
05/28/1991,826.25,827.75,821.5,825,164280,446815
05/29/1991,825.25,825.75,822.75,823.25,113060,437390
05/30/1991,822.25,823,821,821.75,120330,435245
05/31/1991,822.75,825,822.25,824,95215,432400
06/03/1991,825.5,828.5,825.5,828,103170,421275
06/04/1991,827.25,827.75,824.75,825,105920,416040
06/05/1991,824.25,825,823.5,824,92380,415325
06/06/1991,823.75,826.5,822.5,823.25,108010,410095
06/07/1991,823.25,824.5,821.25,824,104275,407030
06/10/1991,823.5,824,816.25,817,175065,388065
06/11/1991,816.5,817.5,813.75,815,160785,372010
06/12/1991,821.25,823.25,816.75,817,136815,356585
06/13/1991,816,819.25,816,819,104975,347205
06/14/1991,819,820.25,818.75,820,90700,342400
06/17/1991,819.25,819.5,815.5,816.5,84870,335030
06/18/1991,817.25,817.5,815.5,816,80615,321990
06/19/1991,817.25,819.75,816.75,819.5,83250,313150
06/20/1991,820.75,820.75,816.75,817.25,86705,296120
06/21/1991,816.5,817.25,812.5,813,94055,269895
06/24/1991,814.25,816.25,814,815.5,50315,213550
06/25/1991,816.5,817,814.25,815.25,49705,230010
06/26/1991,815.75,818.25,815.25,815.75,56740,242160
06/27/1991,813.75,814.25,810.5,811.25,99195,261540
06/28/1991,806.75,806.75,801.25,802.5,119375,277235
07/01/1991,805.5,807.75,803.75,807.75,51980,279760
07/02/1991,810.25,812.75,803.5,807.5,95805,285305
07/03/1991,807,808,805,807.75,67090,292505
07/05/1991,806.5,807.25,803.5,803.75,60055,297060
07/08/1991,803,804.5,797.5,798,80710,306190
07/09/1991,798.5,801,797.5,799,85565,301870
07/10/1991,798,802.75,797,801.5,60535,296710
07/11/1991,800,801.75,799.5,799.75,59040,298045
07/12/1991,800.5,803.75,800.5,802.75,70255,294585
07/15/1991,805.5,807.5,804.5,806.5,72065,294385
07/16/1991,810.5,816.5,810,816.5,146000,289565
07/17/1991,818,823,816.25,817.25,143770,292620
07/18/1991,814.5,814.5,808.75,810.5,80695,283755
07/19/1991,808.5,810.5,806.75,807.5,68095,287560
07/22/1991,810.5,817,810.5,815.25,79525,282870
07/23/1991,825.25,825.25,823.25,825.25,91185,285830
07/24/1991,824.5,825,820,823.25,76135,277255
07/25/1991,824.5,828.75,823.5,824.25,89585,271315
07/26/1991,823.5,828.25,823,828,68110,268755
07/29/1991,838,838,833.5,835.25,81780,266760
07/30/1991,834,835,831.5,832,67795,264230
07/31/1991,830.25,838.25,829.25,836.5,72330,264370
08/01/1991,838.75,844.5,838.75,841,106660,266915
08/02/1991,841.5,843.25,839,840.75,81195,265480
08/05/1991,836.5,836.5,830.75,830.75,59355,256055
08/06/1991,826,831.5,822.5,831,90980,236035
08/07/1991,833,833,826,827,59805,238190
08/08/1991,823.5,829.75,823.5,828.5,56240,228640
08/09/1991,830.75,831.5,829,829.25,32215,222585
08/12/1991,830,831.5,829,831.5,41065,214075
08/13/1991,830,831.75,827.25,829.75,53925,215060
08/14/1991,830.75,832,821.5,822,67295,207240
08/15/1991,822.5,825.25,820.25,825,58740,194685
08/16/1991,825.5,828,824.25,826,48955,193180
08/19/1991,816,817,816,816,35940,181095
08/20/1991,815.5,816.25,810.5,812,78845,165155
08/21/1991,822,822,822,822,28070,159270
08/22/1991,825,829.5,824.25,829,59260,153665
08/23/1991,827,828.5,826,828,92860,636945
08/26/1991,830,834.75,828.75,832,190585,652730
08/27/1991,832.5,832.5,828.75,829,113310,654600
08/28/1991,829,831.75,827.5,828,138990,666620
08/29/1991,827.5,827.75,825.75,826,132545,670495
08/30/1991,827.5,828.5,826.5,828.25,93020,673145
09/03/1991,827.5,829.75,827.25,827.75,104175,673310
09/04/1991,827,828.25,824.75,827.75,135170,669380
09/05/1991,827,827.5,826,826.25,81260,672070
09/06/1991,825,826,824,824.5,101545,675250
09/09/1991,823.5,826,823,823.75,110580,690225
09/10/1991,822.75,824,822.5,823.25,89150,688500
09/11/1991,824.5,826.5,824,825.75,99515,689085
09/12/1991,827.25,830.25,827.25,828.75,140765,692735
09/13/1991,830,831.5,827,827.5,169820,705405
09/16/1991,828.75,830.5,828.5,829,125785,707745
09/17/1991,830.25,830.25,827.5,828.5,116595,700130
09/18/1991,829.5,830.75,827.75,830.5,104675,694450
09/19/1991,828,828.75,826.75,827,110530,688430
09/20/1991,829.75,829.75,823,823.5,210915,689645
09/23/1991,822,822.75,821.5,822.25,119130,685145
09/24/1991,823,824,821.75,822,121625,678310
09/25/1991,823.75,824,820.5,820.75,153910,676325
09/26/1991,819.5,820.25,818.75,819,139110,667490
09/27/1991,818.5,820.25,818.25,819.75,109675,662325
09/30/1991,819,823.75,819,822.75,129040,665170
10/01/1991,825,828.5,823.5,828.25,180725,664475
10/02/1991,829,829,826.75,827.25,138255,667460
10/03/1991,826.75,826.75,824.5,824.75,119370,654360
10/04/1991,825.25,828,824.75,827.25,142595,657305
10/07/1991,825,826.25,823.25,825.75,134735,649140
10/08/1991,825,825,822.75,823,134055,645005
10/09/1991,821.75,823.5,821.75,822.25,98160,637255
10/10/1991,821.75,823.5,821.75,823.25,81645,634395
10/11/1991,817.5,823.5,815.5,822.5,172960,622525
10/14/1991,821,823,820.75,821.75,107030,613185
10/15/1991,821.5,821.5,819.5,819.75,100545,608640
10/16/1991,819.25,821,818.5,819.5,107605,606130
10/17/1991,820.75,822.75,820.25,821.5,90195,603805
10/18/1991,821.25,825.5,820.5,824.75,102535,607350
10/21/1991,825.25,826.25,823.75,824,98310,603585
10/22/1991,823.5,828.5,823,827.75,147865,598100
10/23/1991,826,829.25,826,826.25,136495,588540
10/24/1991,825.75,827.25,825.25,827,83615,575625
10/25/1991,826,827,823.75,824,101910,576335
10/28/1991,823,825.25,822,824,99695,563785
10/29/1991,823.75,827.5,823.25,826.75,102800,563645
10/30/1991,826.75,827,824.5,824.75,109190,559075
10/31/1991,825.5,828,824.25,824.5,117485,556175
11/01/1991,824.5,828.5,824.5,827.5,106325,563230
11/04/1991,827.75,827.75,823,825.25,144640,551165
11/05/1991,825.5,825.75,822.5,822.75,121250,546095
11/06/1991,821,821.5,819.25,820,134695,531005
11/07/1991,819.5,820,817.75,818.5,124750,515695
11/08/1991,819.5,819.75,818,818.5,77620,503505
11/11/1991,818,818.5,816,816.5,105480,492355
11/12/1991,816.75,817.5,816.25,816.75,83545,474725
11/13/1991,818.25,819.5,817.5,819.5,96765,466895
11/14/1991,818.5,819.25,816.5,817.75,115865,443580
11/15/1991,817.25,817.25,813,813.25,144700,419300
11/18/1991,812,816,811.25,815.75,158025,384020
11/19/1991,815.75,816.25,812.75,813.25,96895,359265
11/20/1991,813.5,817.75,813.5,815.25,125170,327305
11/21/1991,814.75,816.75,814.25,814.75,95660,307095
11/22/1991,814.75,815.5,813.75,814,73350,286815
11/25/1991,813.25,814.25,812,813,100225,547280
11/26/1991,812.5,813.75,811.75,812.25,130945,575110
11/27/1991,812.25,813,811.5,811.75,122350,601535
11/29/1991,812,812.75,810,810.75,72840,608410
12/02/1991,810.75,813.5,809.75,813.25,120180,606160
12/03/1991,815.5,815.5,810.75,811.25,143655,612600
12/04/1991,810,812.5,809.5,812,139090,613055
12/05/1991,812.25,813.25,811,811.25,101710,617635
12/06/1991,811,812.25,809.5,809.75,91900,610380
12/09/1991,809,811,808.75,810.75,85220,604130
12/10/1991,811.25,811.75,809.75,810,85160,607265
12/11/1991,810,810.5,809,810.25,77150,603895
12/12/1991,811.75,811.75,810.25,811,72050,603845
12/13/1991,811.25,818,810.75,816,193750,601815
12/16/1991,815,817,814.5,816.75,118040,605410
12/17/1991,816,817.75,815.5,816.5,107650,609135
12/18/1991,816.25,819.75,815.75,819.25,159035,603185
12/19/1991,819,819.5,816.25,816.5,112270,594970
12/20/1991,816.25,817.25,815.5,817,83890,592460
12/23/1991,816.75,818.25,816.25,818,65650,592760
12/24/1991,817.75,818,816.75,817.25,37790,593465
12/26/1991,818,818.75,817.25,818.25,42115,591800
12/27/1991,818.25,818.75,817.25,817.5,52405,589370
12/30/1991,817,817,814.5,815,96625,581545
12/31/1991,814.25,815.5,814.25,814.75,67930,569900
01/02/1992,814.5,815.25,813.5,813.75,88275,571735
01/03/1992,813.25,814,811.75,812,125505,562605
01/06/1992,811.75,814.25,811.25,813,101500,557720
01/07/1992,813,813.5,812.25,813.25,89865,548800
01/08/1992,813.25,816.5,813,816.25,105150,546125
01/09/1992,815.75,817.5,813.75,816,125295,542915
01/10/1992,815,816.5,815,816,69045,531715
01/13/1992,817,819.75,816.75,819.5,147990,533990
01/14/1992,823.25,824.25,820.75,822.5,256770,557920
01/15/1992,821.75,825.5,820.5,825,158195,548340
01/16/1992,824.75,825,822,822.25,104510,535485
01/17/1992,822.25,824.5,821.75,822.75,101510,533575
01/20/1992,822.75,824.75,822.5,824.5,75055,530380
01/21/1992,824,824.25,822,822.75,99710,527870
01/22/1992,823.5,824.25,822.5,824,87120,523530
01/23/1992,823.5,825,822.75,824.25,91910,523750
01/24/1992,824.5,827.25,823.5,827,160315,536780
01/27/1992,825.75,827,825,825.25,114125,533335
01/28/1992,824.75,827.75,824.25,827.5,106900,536200
01/29/1992,828,828.25,826.25,826.5,96720,526185
01/30/1992,826.25,828,823.75,826.75,140530,516610
01/31/1992,827.25,827.5,825.25,827.5,77015,508395
02/03/1992,826.25,831.25,826,831,144470,511845
02/04/1992,831.5,832.25,829.75,831.5,126790,503280
02/05/1992,831.25,832,829.5,830.25,94665,491870
02/06/1992,830,830.75,828.5,828.75,106605,480710
02/07/1992,828.75,829,827.5,828,94180,471925
02/10/1992,827.5,834.5,827.25,833.75,159245,472300
02/11/1992,832.75,833.75,824.25,825,248780,432945
02/12/1992,825.25,828,824,827.5,126810,410045
02/13/1992,826.75,827.75,825.25,826.25,100005,390330
02/14/1992,826,826.5,823,825.75,108880,372045
02/18/1992,825.75,827.25,825.25,827,60370,352990
02/19/1992,827,828.75,824.25,827.75,91145,332155
02/20/1992,828.25,828.25,826.5,827.5,63585,310730
02/21/1992,828.25,828.25,826.25,827,77300,283825
02/24/1992,827,828.25,826,826.75,67655,488730
02/25/1992,826,827.25,824.25,824.75,97855,494020
02/26/1992,823.75,826.5,823,824,128815,506530
02/27/1992,823.5,825.5,823.25,825.25,112725,521350
02/28/1992,825.25,830,824.75,829.5,146055,543255
03/02/1992,829.5,832.25,829,832,146030,553600
03/03/1992,831.75,832,830,831,100845,555800
03/04/1992,829.75,831.75,829.75,831,88710,555690
03/05/1992,830.75,833.25,830.25,831.25,117885,556940
03/06/1992,830.75,833,830.75,831.75,102170,561300
03/09/1992,831.75,835,831.25,834.75,138330,573440
03/10/1992,835.75,835.75,830.75,832,154400,567295
03/11/1992,831.25,831.5,828.75,831.5,161790,557655
03/12/1992,831.25,831.5,829.5,829.75,94660,549770
03/13/1992,829.5,831,826.25,827.5,181385,536180
03/16/1992,827.25,828,825,825.25,143065,513240
03/17/1992,825.75,828,825.5,826,83355,509370
03/18/1992,827,828.25,826.5,827.5,79225,509880
03/19/1992,827.5,827.75,825.5,827,103375,498420
03/20/1992,828,830.25,826,826.25,97755,499140
03/23/1992,826.5,827.5,825,827.25,67050,496320
03/24/1992,827.5,828,827,827.5,55800,493500
03/25/1992,827.25,827.25,825,826.25,91850,485875
03/26/1992,826.75,827.75,824.75,827.5,98110,478495
03/27/1992,827,827.25,825.25,826,52555,472280
03/30/1992,826.25,826.25,822,822.5,153600,455725
03/31/1992,822.25,822.75,820,820.25,133890,444765
04/01/1992,821,821,815.75,816,184250,435280
04/02/1992,815.75,816.75,815,815.25,88500,425055
04/03/1992,815.25,816.5,815,816.25,76675,405635
04/06/1992,816.25,818,816,818,66870,400705
04/07/1992,818.5,818.75,812.25,813.25,121705,383450
04/08/1992,812,812.5,808.75,809,138045,370680
04/09/1992,809.25,810.5,808.5,809.5,89815,346630
04/10/1992,809.25,810.5,808.75,809.5,67840,347750
04/15/1992,809,809.75,808.25,809.25,88145,338060
04/16/1992,810.25,810.25,808.75,809.5,85395,327765
04/20/1992,809.75,811.5,809,811.25,63460,284185
04/21/1992,812,812.5,811.25,812.5,70070,256625
04/22/1992,812.5,812.5,806.5,807.25,98490,230620
04/23/1992,805.75,808.5,805.75,808,93035,541160
04/24/1992,807.75,808.75,804.25,805.75,99190,538010
04/27/1992,805.5,806,802.75,803,94370,541635
04/28/1992,803,804.75,802.5,802.75,106405,550315
04/29/1992,802.75,803.25,802,802.25,112585,573890
04/30/1992,802.5,804.25,800.75,801,114645,577440
05/01/1992,800.75,806.5,800.25,804.75,119225,583830
05/04/1992,805.75,815.75,805.75,811.25,208100,577545
05/05/1992,809.25,810.75,808.25,809.25,103405,574195
05/06/1992,809.75,811.75,808.25,811.5,101565,567825
05/07/1992,812.5,815.5,811.5,814.75,103605,563775
05/08/1992,814,814,809.75,812.75,121700,547655
05/11/1992,810.5,811.25,809,809.5,82150,542395
05/12/1992,810.75,811.5,808.75,811,110065,532005
05/13/1992,812,815.75,811,812.5,179145,530655
05/14/1992,810,815,810,814.75,121015,521000
05/15/1992,814.5,818.75,812,813.25,176315,519330
05/18/1992,812.75,814,811.25,813.75,78840,511175
05/19/1992,811.5,811.5,805,805.75,180660,494660
05/20/1992,806,807,804.5,806.5,101175,483440
05/21/1992,805.5,805.5,803,803.75,97130,479690
05/22/1992,804.25,805.5,803.5,804.5,71015,478950
05/26/1992,804.25,808,803.75,807.75,90345,470515
05/27/1992,807.25,815.5,806.75,810.5,188705,463840
05/28/1992,810.25,811.75,808,808.5,97825,457730
05/29/1992,809.5,813,809.5,811,101660,453795
06/01/1992,816.5,818,809.5,810.25,125380,455725
06/02/1992,814.25,814.75,811.5,814.5,76810,449185
06/03/1992,813,815.25,812,814.25,83150,431290
06/04/1992,813.25,815.25,813,814.25,63170,431830
06/05/1992,811.25,811.75,809,810.25,91535,419510
06/08/1992,811,815.25,811,815,76100,406285
06/09/1992,816.5,817.5,814.25,815.5,84725,402005
06/10/1992,814.75,815.5,813.75,815.25,58845,396470
06/11/1992,816,816,812,813.25,63515,392815
06/12/1992,811.75,811.75,810.5,810.75,64185,380415
06/15/1992,807.5,807.5,798.75,799,150405,362485
06/16/1992,800.5,803,800.5,801.25,76210,349110
06/17/1992,804.75,805.75,801.75,803,67630,337865
06/18/1992,801,802,800,801.25,57275,328435
06/19/1992,802.5,803,801,802.75,55995,321765
06/22/1992,802.5,802.5,799.25,799.5,53365,286860
06/23/1992,798.25,803.25,797.75,802.75,43480,180585
06/24/1992,802.75,803.5,799.5,801,41390,189110
06/25/1992,802.25,805.5,802.25,805,47460,195660
06/26/1992,806.25,807,805,805.5,48565,203635
06/29/1992,803.25,803.75,800.25,802.75,89550,241295
06/30/1992,802.5,803,800,800.5,83095,267080
07/01/1992,800.25,806.75,798.75,805,61090,273365
07/02/1992,803.75,805,799.75,800.5,74055,280750
07/06/1992,795.25,795.25,790.25,791.25,119640,278930
07/07/1992,790.25,792.75,790.25,792.25,62025,277520
07/08/1992,791.5,791.5,788.25,789.25,85170,280560
07/09/1992,789,789.25,788,788.5,54505,278790
07/10/1992,788.5,789.75,788.25,788.5,71430,269690
07/13/1992,787.25,787.25,783.25,785,95720,270370
07/14/1992,785,785,781,781.25,76150,272995
07/15/1992,780.25,780.5,778.75,779.5,62660,266355
07/16/1992,778.75,780.25,777.5,778,54095,257850
07/17/1992,777.75,780,776,776.25,60420,253495
07/20/1992,775.5,775.75,772.5,773.75,90675,248435
07/21/1992,774.25,775,773.5,774.25,50400,245555
07/22/1992,774.25,774.75,772.75,773,48030,239740
07/23/1992,772.75,773,770.5,770.75,42855,243785
07/24/1992,770.25,770.5,768,768.25,48870,242340
07/27/1992,767.75,770.25,767,769.5,49420,241115
07/28/1992,770.25,772,770.25,770.5,44915,238105
07/29/1992,771.5,772.5,770.25,771,54370,231495
07/30/1992,771.25,772.25,768.75,769,53590,222665
07/31/1992,769,769.25,767.25,767.5,46110,220715
08/03/1992,767,767.5,765.75,766.75,48600,216885
08/04/1992,767.5,768,765.75,766.5,48895,210990
08/05/1992,766,766.75,764.75,765,52800,209055
08/06/1992,764.5,764.75,762.75,763,46320,210115
08/07/1992,760.75,761.25,759.25,759.5,62290,207495
08/10/1992,758.75,761.5,758.75,761,56295,199215
08/11/1992,762.25,764,762,763.75,38710,199915
08/12/1992,764.25,764.25,761.75,762,33560,194710
08/13/1992,762.25,765.25,762,765,44375,200300
08/14/1992,766,767,764.25,766.75,39705,194690
08/17/1992,766.5,770.75,766.25,770.5,49710,186805
08/18/1992,768.75,768.75,765.5,767.25,68500,175080
08/19/1992,766.75,767.25,764.75,765.5,48260,165015
08/20/1992,766.75,769.5,766.25,767.25,47185,163705
08/21/1992,768.25,770.25,767,770,54970,162435
08/24/1992,770.75,772.25,769,772,83395,664160
08/25/1992,773.25,774.25,772,773.5,128830,659475
08/26/1992,773,773,770.75,771,88480,665540
08/27/1992,769.75,769.75,766.5,766.75,143590,676460
08/28/1992,765.75,765.75,762.25,763,189575,691045
08/31/1992,762.25,764.75,761,764.5,150675,693020
09/01/1992,766,768,764.5,767.25,128340,700380
09/02/1992,769.75,769.75,766.5,768.25,131010,689995
09/03/1992,768,770.5,767.25,768.5,158160,671615
09/04/1992,768.25,770,767.25,769.5,93520,669245
09/08/1992,771,774,770,773.25,144055,667180
09/09/1992,772.25,772.25,768.75,769.25,124140,636600
09/10/1992,767.75,767.75,765.75,766,106850,651705
09/11/1992,766,768,764,766,135600,653905
09/14/1992,765.25,765.25,763.25,764.75,118555,656000
09/15/1992,767.75,769.25,766.5,768.25,142495,656030
09/16/1992,766.25,768,765,767.75,124175,651525
09/17/1992,768.25,768.5,764.25,764.5,98725,651560
09/18/1992,763.75,764.25,762.75,763.25,89810,650200
09/21/1992,762.75,763.75,762.25,763.5,87640,645435
09/22/1992,764,764.25,761.25,761.75,102805,644855
09/23/1992,761,761.75,760,760.25,111125,644685
09/24/1992,760.75,764,760.75,762.5,136360,646405
09/25/1992,763.25,765,762.5,763.5,93760,645375
09/28/1992,762,762,760.5,760.75,117340,641985
09/29/1992,761,763.25,760.25,762.75,132485,641475
09/30/1992,762.5,764.25,762.25,762.5,120125,637705
10/01/1992,761.75,761.75,760.5,761,116650,633430
10/02/1992,760.5,760.5,758.25,758.5,124905,634875
10/05/1992,756.75,758.25,756.5,757.5,120020,630810
10/06/1992,757.5,759,757,758,108010,629080
10/07/1992,758.25,759.25,757.75,758,66080,625360
10/08/1992,757.5,757.5,756,756.25,93610,618575
10/09/1992,756.75,757.5,755.25,755.5,125510,618655
10/12/1992,755.5,757.5,755.25,757,119790,618585
10/13/1992,757.75,757.75,756.25,757.5,85040,612865
10/14/1992,758,759.75,757.75,759.25,102830,619485
10/15/1992,759,759.75,757,757.25,96540,614835
10/16/1992,756.5,756.5,754.75,755,100005,614925
10/19/1992,754,756.25,754,755.25,114285,612115
10/20/1992,755,759,755,757.5,128290,621270
10/21/1992,757.5,757.75,754.75,755,101515,617880
10/22/1992,754.5,757,754,756.5,92700,612940
10/23/1992,755.75,755.75,753.75,754,123190,610130
10/26/1992,753,753.75,752.5,752.75,115740,601860
10/27/1992,753,754,752.25,752.75,108230,602605
10/28/1992,752.75,753,752,752.25,101580,593290
10/29/1992,752.5,754.25,752.5,754,102860,587300
10/30/1992,754.75,755.5,754,754.5,97995,583475
11/02/1992,755.25,760.75,755.25,758.5,205165,580045
11/03/1992,758.75,759,757,758.25,117610,561695
11/04/1992,756,757.25,754.75,755,131070,539665
11/05/1992,753.75,755,753.25,753.75,119865,549835
11/06/1992,754,756.25,754,755.25,122415,535965
11/09/1992,755,755.25,753.25,753.75,96390,532140
11/10/1992,753.75,754.25,753.25,753.75,99730,534580
11/11/1992,752.75,756.75,751.75,756,149050,523205
11/12/1992,755.75,758,755.25,757.5,104755,512370
11/13/1992,757.25,760,756.5,759.75,127885,500105
11/16/1992,759.75,759.75,757.75,758.25,121560,485465
11/17/1992,758.25,764,758.25,763,214500,458220
11/18/1992,763.5,764.5,762,762.5,150515,436550
11/19/1992,763,765.25,762.75,764.5,168070,419625
11/20/1992,765,765,760.75,761,166790,385185
11/23/1992,759.75,765.25,759.75,764.5,141000,462610
11/24/1992,764.5,765.5,762.75,764.5,129545,486190
11/25/1992,764.25,764.25,762.25,762.75,81685,503190
11/27/1992,761.75,762.25,760.75,761,103180,529215
11/30/1992,759.75,761,759.5,759.75,133735,543440
12/01/1992,759,759,757.5,758,153930,544685
12/02/1992,757.75,759.75,757.5,758,108935,555080
12/03/1992,757.75,760,757.5,759,105850,552780
12/04/1992,758.75,759,757.75,758,97285,555820
12/07/1992,757.25,759,756.75,757,130485,561995
12/08/1992,756.75,757.75,756.5,757,99965,567825
12/09/1992,757.25,758.75,757,757.25,101450,571735
12/10/1992,757.25,758.25,756.75,758,105780,574005
12/11/1992,758,760.75,758,760.25,110840,577770
12/14/1992,760.25,761.25,760,760.5,75070,582245
12/15/1992,760.25,761,760,760.75,84645,589415
12/16/1992,760.25,760.5,759.5,760,85895,587690
12/17/1992,759.75,760.25,758.5,758.75,96230,585575
12/18/1992,758,758.5,757.25,757.75,98050,591720
12/21/1992,757.5,757.75,756.75,757.25,80480,590205
12/22/1992,757,757.25,756.75,757.25,67855,587610
12/23/1992,757.25,758.25,757,758,64455,586230
12/24/1992,758.25,758.5,757.75,758,27690,587385
12/28/1992,758.25,758.5,757.25,757.5,64995,586910
12/29/1992,757,757,755.5,755.75,103885,575650
12/30/1992,755.5,755.75,754.25,754.5,106905,577765
12/31/1992,754.75,755.25,754.25,754.75,50435,575760
01/04/1993,754.25,754.75,753.75,754,82590,561765
01/05/1993,754.25,755.75,753.75,755,81405,567910
01/06/1993,755.5,756.25,755,756,74610,566540
01/07/1993,756.75,757.25,756.25,756.75,74580,561945
01/08/1993,756.75,757,756.25,756.75,67865,558495
01/11/1993,756.25,757,756.25,756.75,58935,553530
01/12/1993,756.75,760.25,756.75,759.5,128995,547820
01/13/1993,757.25,757.75,756.5,756.75,122625,526405
01/14/1993,756.75,757.5,755.5,755.75,96835,517140
01/15/1993,755.25,755.75,754.75,755.25,78125,519785
01/18/1993,755.25,756.5,754.75,756.25,55930,512905
01/19/1993,756.75,758.25,756.75,758,96575,507355
01/20/1993,757.75,757.75,756.5,756.75,72495,495645
01/21/1993,756.5,757.5,756,756.75,64975,491795
01/22/1993,756.75,757,756.25,756.75,51745,483620
01/25/1993,756.25,756.25,755.25,755.5,89310,482785
01/26/1993,755.25,755.75,754.5,754.75,63750,474245
01/27/1993,754.75,755.25,754.5,755,50220,471090
01/28/1993,755.25,755.25,753,753.25,146980,466490
01/29/1993,753.25,753.75,752.25,752.75,96210,458295
02/01/1993,752.25,752.5,751.25,751.75,91765,450585
02/02/1993,752,752.75,750.75,751,86430,452735
02/03/1993,751,751.75,750.25,751.25,80840,440515
02/04/1993,751.75,752,750.5,750.75,68620,431450
02/05/1993,750.5,751.25,750,750.25,57380,427510
02/08/1993,749.75,750,749.25,750,65830,417825
02/09/1993,750.5,752.25,750.25,751.75,85280,407275
02/10/1993,752.25,752.5,751,751.75,71420,398415
02/11/1993,751.25,752.25,750.5,750.75,71540,384915
02/12/1993,750.5,750.75,750,750.5,59520,377290
02/16/1993,750.5,751,750,750.25,60440,369740
02/17/1993,750.25,751.5,750,750.75,96765,353360
02/18/1993,750.75,752.25,750.75,751,88250,334900
02/19/1993,751.25,751.25,750.75,751,63570,317915
02/22/1993,750.75,751.25,749.75,750,85955,277360
02/23/1993,750,750.5,749.75,750,42470,357685
02/24/1993,750.75,750.75,750,750,70165,376815
02/25/1993,750,750.25,748.5,748.75,86305,402110
02/26/1993,748.75,749.75,748.5,749.5,65955,410135
03/01/1993,749.25,753,749,752.25,156255,418610
03/02/1993,752,753.25,751.5,752.75,120905,425040
03/03/1993,751.25,752.25,751.25,751.75,67190,423245
03/04/1993,751.75,752.75,751.5,752.5,53350,421980
03/05/1993,752.5,752.75,751.25,751.5,68055,421335
03/08/1993,751,751.75,750.75,751.25,63695,425615
03/09/1993,751,751.5,750.75,751,52415,422770
03/10/1993,750.75,753,750.5,752.5,92495,421130
03/11/1993,751.75,752.25,751,751.25,63360,415600
03/12/1993,751,751.75,749.5,749.75,91275,409025
03/15/1993,749.75,751.75,749.75,750.5,72410,409155
03/16/1993,751.25,752.5,751,751.25,58895,406345
03/17/1993,751.5,754.75,751.5,753.5,132175,404730
03/18/1993,754.25,755.5,754,755.25,87110,403485
03/19/1993,755,756.25,754.25,756,70955,398700
03/22/1993,754.75,756,754.25,755,64650,392380
03/23/1993,755,759.5,755,757.75,148595,401780
03/24/1993,757.5,759.25,757,759,71730,399220
03/25/1993,759.5,761.25,757.75,759,155130,403265
03/26/1993,759.25,759.5,758.25,759,53480,400450
03/29/1993,759.5,760.75,758.5,760.5,50735,395350
03/30/1993,760.5,761.25,759.5,760.5,73460,386410
03/31/1993,760.25,760.75,759.75,760.5,74650,377355
04/01/1993,760.75,761.75,760,760.25,74765,363385
04/02/1993,760.25,761.25,759.75,761,53120,361170
04/05/1993,760.5,760.5,759,760,76220,356420
04/06/1993,759.5,760.25,759,759.5,54165,350795
04/07/1993,759.5,762,758.5,761.75,80785,348580
04/08/1993,762,762.75,761.25,762,55985,347200
04/12/1993,762.5,763.5,762,763.25,49765,345035
04/13/1993,763.75,763.75,762.75,763.25,54290,335890
04/14/1993,762.75,762.75,760,761.25,76505,314560
04/15/1993,762.75,763.25,761.5,762,57525,303540
04/16/1993,761.5,762,757.25,758,103775,286010
04/19/1993,758.25,760.25,758.25,759.75,55595,270300
04/20/1993,760.75,761.75,760.5,761.5,48890,265095
04/21/1993,760.5,760.5,757.75,758.25,86235,242915
04/22/1993,757.25,757.25,755.75,756.5,89735,229085
04/23/1993,756.75,757.5,753.75,754.5,134700,565070
04/26/1993,754,756.5,753.75,755.75,72445,560475
04/27/1993,756,756.25,752.5,752.75,121445,571940
04/28/1993,753.75,754.25,752.5,753,112880,578005
04/29/1993,754,754.25,753.25,753.5,99450,585845
04/30/1993,755.75,757.75,755.5,757.25,117035,593885
05/03/1993,759.25,759.5,756,758,109765,602965
05/04/1993,757.75,758,755,755.75,102750,601045
05/05/1993,754.75,755.75,754,755,94790,604850
05/06/1993,754.5,756.5,754.5,756.25,72800,598925
05/07/1993,756.5,756.75,754.75,755,74570,597035
05/10/1993,753.25,753.25,750.75,752.25,128195,594230
05/11/1993,753,754.25,752.25,753.75,91390,589260
05/12/1993,754.5,757.75,754.5,757.5,147565,585235
05/13/1993,758.25,758.25,754.25,754.5,107915,586590
05/14/1993,753,754,753,753.5,84025,578905
05/17/1993,752.75,752.75,750.75,752,106885,573895
05/18/1993,752.5,754.25,752.25,754,90165,574460
05/19/1993,754.5,755.5,750.25,751,137545,573825
05/20/1993,751.5,754.75,751.5,753,88840,568795
05/21/1993,752.75,753.75,751.5,753,67380,569085
05/24/1993,752.5,752.5,751,752,74655,569040
05/25/1993,751,751.5,748.75,749.5,155070,567010
05/26/1993,749.75,751.75,748.25,750.75,119760,558625
05/27/1993,750.75,750.75,749,749.25,61060,555935
05/28/1993,748.75,749.5,748.25,749.25,51005,551070
06/01/1993,748.5,748.5,743.5,744.25,164095,526485
06/02/1993,744.5,745,743.5,744,93360,531830
06/03/1993,744.75,745.75,743.25,743.75,100845,531085
06/04/1993,743.75,744.5,740.75,744,132435,528400
06/07/1993,744.75,747,744.75,746.75,90175,518815
06/08/1993,747.75,748,744.75,745,93730,507730
06/09/1993,744.5,745.25,743.75,744,73330,505340
06/10/1993,743.75,744.25,742,742.25,80095,495030
06/11/1993,742.25,743,739.5,739.75,114840,479960
06/14/1993,739,741,738.5,739.25,94955,464285
06/15/1993,739.5,740.25,737.25,737.5,122055,437860
06/16/1993,737.25,738.5,736.25,738.25,122195,412455
06/17/1993,739,741.5,739,739.75,110090,390225
06/18/1993,739.25,741.5,739.25,741,91830,364535
06/21/1993,741.5,746.5,741.5,742.75,88145,320035
06/22/1993,741.5,744,740.5,743.25,58245,302570
06/23/1993,752.5,752.75,750.25,750.5,48780,232020
06/24/1993,751,751.25,749,751,43160,248740
06/25/1993,750.5,751,749.25,750,42700,258935
06/28/1993,750.5,751,749.25,749.75,55315,272070
06/29/1993,749.25,751.25,749,749.25,104910,308605
06/30/1993,751.5,755.75,750.75,753.75,95300,326335
07/01/1993,754.25,763.75,754.25,761,110355,328825
07/02/1993,763.25,766,762,763.25,117595,336565
07/06/1993,767.25,775.25,767.25,774,119455,363920
07/07/1993,775.75,775.75,767.25,772.5,97535,360535
07/08/1993,771.75,772.25,767,767.5,85045,361295
07/09/1993,772.75,774.75,764.25,766.25,94335,372590
07/12/1993,766.75,766.75,754.25,760.75,99750,367140
07/13/1993,760.75,763.5,757.25,760,78115,367245
07/14/1993,759.25,762.25,757.75,762,58590,361895
07/15/1993,765.25,767.25,759.75,760,70655,358840
07/16/1993,759.5,766.75,758.75,766,68405,362075
07/19/1993,771.75,772.75,765.75,767.75,57565,362020
07/20/1993,766.25,769,765,766.5,57995,355335
07/21/1993,768.25,768.25,763.5,765.25,63235,347235
07/22/1993,764.5,767.5,764.5,767.25,34090,347350
07/23/1993,769.25,771.25,768.25,768.75,121400,356665
07/26/1993,766.25,768.75,762.75,768.25,175900,346440
07/27/1993,768.25,770.25,765.75,769.25,80465,345950
07/28/1993,768.25,769,765,766,59775,345900
07/29/1993,765,765.75,763.5,763.75,74185,339695
07/30/1993,763.25,764,760.25,760.5,76450,332305
08/02/1993,761.75,765.25,759.75,764.75,55095,322240
08/03/1993,764.5,766.25,763.75,766,45020,318455
08/04/1993,766.25,767,764.25,765.75,48335,316055
08/05/1993,765.25,766.25,763.25,764,70485,311555
08/06/1993,764.5,766.5,760.75,765.75,87345,303505
08/09/1993,765,765.5,761,761.25,86145,283805
08/10/1993,761.25,763.75,761,763.5,48085,271080
08/11/1993,763.25,766,762.5,765.5,51885,265515
08/12/1993,767.75,768.25,760.75,762.5,86105,259945
08/13/1993,763,765.5,762,763.5,45760,251270
08/16/1993,762.75,763.5,760.75,761.25,53565,245805
08/17/1993,761.5,763,760.75,762.75,59415,236540
08/18/1993,763.25,764.25,761,761.25,54475,233700
08/19/1993,761.5,764.25,760.5,762.5,50450,224120
08/20/1993,761.75,763.75,760.75,761.5,48325,208430
08/23/1993,761.75,763.75,761.5,763.25,104595,867630
08/24/1993,763.5,764.25,761.5,762,97695,874190
08/25/1993,761.25,762.5,760.75,761.5,109800,874790
08/26/1993,761,761.75,756,756.75,206265,867205
08/27/1993,756.25,759.25,755,759,213125,870370
08/30/1993,759.25,760.25,757.25,758.25,193470,879755
08/31/1993,757.5,757.75,753.75,755.25,218900,870650
09/01/1993,755,755,751.25,751.5,206935,855910
09/02/1993,752,754,752,753,126730,855125
09/03/1993,753.75,755,752,754.5,108680,850630
09/07/1993,755.5,755.5,750.25,750.75,172850,842460
09/08/1993,752,754.75,751.5,752.25,125475,832825
09/09/1993,752.75,753.75,752.5,753.5,80230,828925
09/10/1993,753.5,755.75,752.5,752.75,185990,840140
09/13/1993,754.25,756.75,753.75,756.5,140580,853600
09/14/1993,755.5,757.25,754.25,754.5,141830,859845
09/15/1993,754.5,757.25,752.5,756.5,168215,854005
09/16/1993,756,757.25,754.75,756.25,99215,870875
09/17/1993,757.75,762.25,757.75,761.5,259170,873840
09/20/1993,759.75,762.25,758.5,762,135750,882185
09/21/1993,762.75,764,759.25,760.5,211885,857555
09/22/1993,760.75,764.5,760.75,763.75,151290,861675
09/23/1993,766.25,767,764.75,766.5,174620,856715
09/24/1993,766.25,766.75,765.5,766.5,116955,846390
09/27/1993,767.25,768.25,763.25,764,225565,844930
09/28/1993,762.75,763.5,760.5,761,186410,837030
09/29/1993,759.75,760.25,757.5,758.5,192845,827150
09/30/1993,760.25,762.75,759.75,762.5,164005,832200
10/01/1993,761.5,761.75,757.25,760.5,209820,826535
10/04/1993,757.5,758,754.5,754.75,207440,805950
10/05/1993,755.5,756.25,754,754.25,147615,808790
10/06/1993,756,757,755.25,756,97140,801710
10/07/1993,756,759.75,756,759.25,129005,802480
10/08/1993,760,760.75,758.25,759.5,101905,800460
10/11/1993,760.25,762.5,760,762.25,98910,803670
10/12/1993,762.75,763,761,762,102515,793090
10/13/1993,764.75,767.25,764.25,767,260005,813240
10/14/1993,766.5,767.75,764.75,766.75,200185,801190
10/15/1993,766,767,764.75,766.5,129485,795070
10/18/1993,766.5,771.25,766,770.75,227205,811010
10/19/1993,771.5,773,770.5,771.75,210570,804635
10/20/1993,770.5,771.25,769.5,770.25,138680,792660
10/21/1993,770,773.75,769,773.5,140270,787190
10/22/1993,773,773.75,771,771.25,132640,783665
10/25/1993,770.25,775.25,769.5,774.25,181515,793495
10/26/1993,774.5,775.25,771.75,773.75,159390,782290
10/27/1993,773.75,774.75,772.25,772.5,135500,769690
10/28/1993,771.75,773,770.75,771,125405,763030
10/29/1993,770.25,776,770.25,775.5,203580,762290
11/01/1993,776.75,779.5,775.75,778.5,243750,747720
11/02/1993,779.5,780.75,778.25,780.5,177990,734680
11/03/1993,779.5,780.75,778.25,779.5,194545,716845
11/04/1993,779.75,782.75,779,782.25,184730,686115
11/05/1993,782.25,782.5,780.25,781.5,134380,670830
11/08/1993,780.75,780.75,778.25,778.5,143140,656730
11/09/1993,777.75,780,777.5,779.25,149090,640325
11/10/1993,791.25,791.25,791.25,791.25,78445,642745
11/11/1993,805.75,805.75,795.25,795.5,322995,615320
11/12/1993,794,795.75,793,795.5,157745,597225
11/15/1993,796,800,793.5,796.75,200830,573155
11/16/1993,797,798.5,796,796.75,147040,541505
11/17/1993,796.75,801.5,796.25,801.25,217935,515245
11/18/1993,802.25,802.75,799,800.5,176465,459850
11/19/1993,799.75,800.25,798,799.5,117925,439735
11/22/1993,799.5,799.75,795.75,796,176720,411435
11/23/1993,795.25,796.5,794.75,795.5,137675,682595
11/24/1993,796,797,795.75,796.5,123270,699320
11/26/1993,796.75,800.25,796.75,800,105505,725315
11/29/1993,800.25,800.75,798.25,799.5,199950,764000
11/30/1993,799.25,799.5,795.25,795.75,200425,770760
12/01/1993,794.75,798,794.75,796,172015,775620
12/02/1993,795.25,801.75,793.75,801.25,243070,791945
12/03/1993,800,803.5,800,801.5,199200,809155
12/06/1993,800.75,802.25,800,801.75,128425,807240
12/07/1993,802.75,805.25,802.5,805,154525,803490
12/08/1993,805.75,807.25,805.25,806.75,173330,813495
12/09/1993,805.25,806.25,804.25,805.5,176410,807540
12/10/1993,805.25,805.25,802.75,803.75,142190,806235
12/13/1993,802.75,803,800.75,801.5,156225,790595
12/14/1993,801.5,805.75,799,803.75,250820,795260
12/15/1993,804.75,805.25,803.25,803.75,94365,785180
12/16/1993,803.25,805,802.75,804.75,88140,783990
12/17/1993,806.25,806.75,803.75,806.25,122525,779425
12/20/1993,807.25,808.75,806.5,808.5,146650,777895
12/21/1993,808,809.25,807.75,809,76545,769740
12/22/1993,809.75,810.5,809.25,810,124695,762975
12/23/1993,809.5,809.5,808.75,809.25,40730,763930
12/27/1993,809.25,812.75,808.75,812,87025,767080
12/28/1993,811.75,813.25,811,813,96700,758915
12/29/1993,814,814.25,812.25,814,99115,756945
12/30/1993,815,817,814,816.25,120235,748170
01/03/1994,815,817.25,813.75,817,164515,755230
01/04/1994,816.5,818.75,816,816.5,163835,748615
01/05/1994,815.5,816.25,814.5,815.75,165545,747470
01/06/1994,817.75,820,816.75,818.75,212425,734625
01/07/1994,817.75,819.5,817.5,819.25,103560,729170
01/10/1994,817.75,818,813.25,814,183135,703120
01/11/1994,813.5,816.75,813.5,816.25,149345,686905
01/12/1994,815.75,816.25,814.75,815,112330,673175
01/13/1994,820.25,822,817.75,820.25,212375,676895
01/14/1994,819,821,818.5,820.25,93770,670410
01/17/1994,819.75,820.25,816.25,817.5,132275,663925
01/18/1994,818,818.25,811,811.5,228935,640840
01/19/1994,808.25,810.25,805.5,805.75,253275,619040
01/20/1994,805.25,808.25,803.75,808,180315,588130
01/21/1994,806,808.5,805,808,102330,573715
01/24/1994,806.75,811.5,806.75,810.75,113645,562640
01/25/1994,811.25,811.5,808.25,809.75,115060,559335
01/26/1994,810.25,810.5,809.25,809.75,93555,557555
01/27/1994,810,810.25,804.75,805.25,136135,550355
01/28/1994,803.75,804.5,799.75,800.25,187415,529690
01/31/1994,799.5,800.75,797.75,800.5,163430,498005
02/01/1994,801.25,802.5,799.75,800.75,103855,484670
02/02/1994,800,802.75,798,802.5,130070,469495
02/03/1994,802.75,804,801,801.25,85945,464155
02/04/1994,800.25,800.75,798.5,798.75,90580,458410
02/07/1994,797.75,802.25,797.5,801.75,105140,446470
02/08/1994,801.75,802.5,801,801.75,89575,425490
02/09/1994,801,806,801,805.75,110195,416425
02/10/1994,805.75,806.25,803.75,805.25,93990,402650
02/11/1994,806,808.75,805.25,808.5,111475,396735
02/14/1994,808.75,809.25,806.5,808.25,108335,380390
02/15/1994,806.75,807,803.5,803.75,70575,366395
02/16/1994,803.25,805,803,804.5,59955,347400
02/17/1994,804.75,805.25,798.25,798.5,98625,312870
02/18/1994,797.75,800,797.75,798.5,90000,299635
02/22/1994,797.25,799.75,794.75,799.25,107350,254730
02/23/1994,799.75,800.75,797.75,798,109105,589170
02/24/1994,798,801,797,797.25,141950,609945
02/25/1994,794.75,796.75,794.25,795.75,168605,625545
02/28/1994,794.75,798,794.75,797.75,165055,640005
03/01/1994,798,798.75,796.25,797.75,114535,654610
03/02/1994,797.25,798,794.5,795,133870,660775
03/03/1994,794.25,794.25,787.5,790,262535,656930
03/04/1994,789.75,791.25,789.25,790,91235,649030
03/07/1994,790.25,792.5,790,792.25,104100,651100
03/08/1994,792,792,786.5,787.25,137305,645360
03/09/1994,786.5,788.5,784.25,788,170775,644810
03/10/1994,788,788.75,785.25,785.75,108685,637325
03/11/1994,785,786.75,784.25,786,117635,616080
03/14/1994,787,791.5,787,791,156265,605375
03/15/1994,789.75,791,788,788.25,134290,603845
03/16/1994,788,792,787.5,790.25,136015,592385
03/17/1994,790.5,791,789.5,790,63280,586265
03/18/1994,789.25,793,789,790.75,119180,582520
03/21/1994,790.25,790.75,789,789.75,77895,580995
03/22/1994,789,789.75,786.5,786.75,102205,575515
03/23/1994,787,789.25,785.25,788,95885,568415
03/24/1994,789.25,790,788,789.5,79940,564655
03/25/1994,789,789.5,786.75,787.25,74075,560680
03/28/1994,788.25,791,786.75,790.5,91670,554460
03/29/1994,790,790.25,788.5,789,72350,548735
03/30/1994,788.5,788.75,787.25,788,70550,539025
03/31/1994,787.75,787.75,776.5,778.75,149165,534215
04/04/1994,781,781,775.25,776,190770,502280
04/05/1994,776.75,781,776.75,780.5,104795,492645
04/06/1994,780.5,782,778.75,781.75,104045,485020
04/07/1994,782,782.75,778.25,779,96270,479340
04/08/1994,778.5,779,777,778,75125,466370
04/11/1994,776.75,777.5,772,772.25,137475,451495
04/12/1994,773,774,770.75,773.75,120165,433185
04/13/1994,776,777.25,774,774.25,87830,421830
04/14/1994,773.75,774,768.75,769,133555,407660
04/15/1994,768.75,770.75,767,769,87380,389640
04/18/1994,768,768.75,764.75,765.75,84325,366105
04/19/1994,765.5,766.5,761.75,763.75,73285,346975
04/20/1994,764.5,765.5,763.5,764.5,65820,325835
04/21/1994,765,766,764.25,765.75,57710,308845
04/22/1994,766,766.75,762.75,763,77755,283775
04/25/1994,761.25,763,758.25,762.5,171205,636625
04/26/1994,763.5,765.5,761.75,765,152940,649810
04/28/1994,767,769,766.75,768.25,220330,677915
04/29/1994,769.25,773.5,767.75,772.5,181260,673155
05/02/1994,771.25,773.75,771,772.25,177050,680520
05/03/1994,770.25,770.25,764,765.25,209515,681735
05/04/1994,764,768.5,761,767.75,176660,684175
05/05/1994,768.25,768.25,758.25,758.75,175610,685405
05/06/1994,759,763.5,759,760.5,139690,688410
05/09/1994,759,759.5,756.5,757.5,129655,680900
05/10/1994,759,760.25,757.5,758,110675,670900
05/11/1994,757,759.5,756.25,759,95360,669050
05/12/1994,759.25,762.75,759.25,762,99430,670690
05/13/1994,760.25,761.5,759.75,761.5,73370,671035
05/16/1994,763,768.75,763,767.75,164395,671515
05/17/1994,765.5,768,765.5,767.5,103285,667005
05/18/1994,768.5,775.5,768.5,769.75,231470,652845
05/19/1994,769.75,771,767.5,768.5,132345,641210
05/20/1994,767.5,772.25,767.5,769.25,133730,639785
05/23/1994,774.5,778.5,771.5,775.75,188465,646720
05/24/1994,768.5,770.5,766.75,767.75,158620,622355
05/25/1994,767.5,771,764,767.25,161705,606195
05/26/1994,766.5,766.75,761.75,765,129060,589435
05/27/1994,766.5,768,764.75,767.25,69210,578840
05/31/1994,779.25,779.25,776,779.25,155910,575630
06/01/1994,775.5,785.5,775,781.5,191040,568605
06/02/1994,775.5,782,775.5,781.5,123760,558275
06/03/1994,779.5,779.5,772.5,774,96670,541450
06/06/1994,769.25,769.25,762,766,122415,509680
06/07/1994,766.5,770,764.5,768.5,98605,497110
06/08/1994,768.5,773.5,767.25,772,70425,493375
06/09/1994,772.75,775.25,771.25,771.75,54855,488480
06/10/1994,773.5,775.5,773,773.75,77190,488260
06/13/1994,772,777.5,769.5,775.25,80740,473800
06/14/1994,775.5,776.5,773,775.75,71155,457565
06/15/1994,782.5,784.5,780.5,780.5,112290,442400
06/16/1994,784.5,784.5,778.5,782.25,86165,425305
06/17/1994,784.5,786.25,783.25,783.75,99995,398605
06/20/1994,774.5,776.5,771.75,771.75,72540,358990
06/21/1994,767.5,768.5,762.25,765.75,112825,339125
06/22/1994,765,766,759,759.5,105355,321685
06/23/1994,759.5,761,756.5,757.75,61810,238405
06/24/1994,757,759.25,756.75,758,44140,244390
06/27/1994,756.5,756.75,747.5,750.5,63385,252955
06/28/1994,753,762.5,753,761.25,77970,257075
06/29/1994,756.5,756.5,750,750.5,117220,263155
06/30/1994,750.5,754,749,752,81255,272940
07/01/1994,749.25,750,744.5,749.75,58625,273425
07/05/1994,737.75,742,737.75,737.75,65430,276375
07/06/1994,739.75,740.75,737.25,737.75,56075,273835
07/07/1994,737,739.5,736.75,737.75,66125,276490
07/08/1994,738.5,739.25,737.75,738.5,52930,275395
07/11/1994,738.25,739,736,736.25,37290,278680
07/12/1994,734.5,734.5,731.75,732.75,73680,281795
07/13/1994,733.75,735,733.5,734.75,47765,279425
07/14/1994,735,736.25,732.5,733,36370,273725
07/15/1994,732.5,733.25,731.5,731.75,53955,266315
07/18/1994,732,733.5,731.5,732.75,43120,264230
07/19/1994,731.5,731.75,729,729.25,62330,260725
07/20/1994,728.25,729.25,725.5,725.75,92035,256435
07/21/1994,724.5,724.5,722.25,722.5,68100,250905
07/22/1994,724.5,724.75,722.5,722.75,43870,246885
07/25/1994,722.75,725,722.75,724.5,27785,241395
07/26/1994,725.5,726.75,724.75,726.5,49035,236840
07/27/1994,727,728,724.5,724.75,41965,231355
07/28/1994,724.5,724.75,722.25,723.5,42310,232670
07/29/1994,724.5,726.5,724.5,726.25,34615,227060
08/01/1994,725,726,722.25,725.25,40090,218205
08/02/1994,724.75,726.5,724,725.25,36005,212710
08/03/1994,723.25,724,722.5,722.75,42775,209340
08/04/1994,722.25,722.75,721.5,722.5,40090,205730
08/05/1994,722.25,725,722,724.75,47945,199055
08/08/1994,723.75,730,723,727.25,53355,185965
08/09/1994,727.5,727.5,725.25,725.75,31445,179920
08/10/1994,725.5,727,725,726.75,40535,176815
08/11/1994,727,728.25,725.75,726.5,45610,173945
08/12/1994,726.5,726.5,724.75,725,29845,170235
08/15/1994,724.5,725,723.75,725,32830,162855
08/16/1994,725.25,726.75,725.25,726.5,32110,160125
08/17/1994,726,728.5,726,728.25,36235,163155
08/18/1994,728.25,729,727.5,727.75,34595,156755
08/19/1994,728.5,729,727.75,728.5,29285,156005
08/22/1994,728.75,729.75,727.75,729,34835,145920
08/23/1994,730.5,731,726.25,728.5,118035,630175
08/24/1994,728.25,733,727.25,730.75,173145,632500
08/25/1994,731.25,731.25,729,730,55535,630175
08/26/1994,729.25,730.25,728.75,729,61875,636080
08/29/1994,727.75,727.75,726.75,727.25,69355,643435
08/30/1994,728.25,729,727.75,728,88400,642610
08/31/1994,728.25,729.25,728,729,65400,644710
09/01/1994,729.25,729.75,727,729.5,93445,645420
09/02/1994,730,730.5,729,730,62110,640635
09/06/1994,729.5,733.25,729.25,733,108565,648285
09/07/1994,732.75,734.25,732.25,734,128345,659650
09/08/1994,733,733.75,731.75,732,78170,657595
09/09/1994,731.25,731.75,730,730.25,95475,660105
09/12/1994,728.25,733.5,728.25,733,129370,662160
09/13/1994,731.75,733.25,731,732,98710,667155
09/14/1994,731,731,728.25,728.5,72555,670975
09/15/1994,727.25,727.25,724.25,724.5,284560,661430
09/16/1994,724.25,725,722,724,199565,670555
09/19/1994,723.25,724.25,722.5,723.5,109685,671620
09/20/1994,723.25,724.75,723,723.75,110390,676595
09/21/1994,724.25,725,723.25,724,67975,677310
09/22/1994,725,725,723,723.5,70020,672155
09/23/1994,723.75,724,722.75,723.25,47680,671920
09/26/1994,723.25,723.5,722.5,723,71305,675630
09/27/1994,722.5,722.75,721.75,722,82800,678515
09/28/1994,721.5,721.75,720.75,721,95740,681540
09/29/1994,720.75,721.25,720.25,721,71785,677530
09/30/1994,721.25,723.25,720.75,722,98470,674305
10/03/1994,721.25,725.25,721.25,723.75,110725,675615
10/04/1994,723.75,723.75,721.75,723.75,82610,673540
10/05/1994,722.75,725,722.75,724,96520,671665
10/06/1994,721.25,722.25,720.5,722,135465,663245
10/07/1994,722.25,722.5,720.25,720.5,100540,667830
10/10/1994,720.25,720.25,719.5,720,84180,661170
10/11/1994,720,721,719.75,720,82975,648575
10/12/1994,719.75,722.25,719.75,721.25,111310,644750
10/13/1994,721.75,722,720.75,721.75,72335,642875
10/14/1994,722,726.25,722,723.75,181530,631410
10/17/1994,723.5,724.75,722.5,722.75,97080,620915
10/18/1994,722.25,722.75,721,721.25,103020,616530
10/19/1994,720.75,721,720.25,720.75,77775,607855
10/20/1994,720.5,724.5,720.5,723.75,135980,603435
10/21/1994,723.5,724,720.75,721,122260,607095
10/24/1994,720.25,724,719.75,723.5,157525,614195
10/25/1994,723,723.75,721.25,721.75,88705,608640
10/26/1994,721.25,722.25,721,721.5,74580,604555
10/27/1994,721.75,725.75,721.75,724.25,174445,597220
10/28/1994,723.75,723.75,722.75,723,101785,587475
10/31/1994,722.5,722.75,721.75,722,93340,575535
11/01/1994,722,722.75,721.5,722,86145,573575
11/02/1994,722,723.25,721.75,722,105160,571635
11/03/1994,722.25,722.25,721.25,721.5,74185,568930
11/04/1994,722,722.5,721.5,722,85100,561090
11/07/1994,722.25,723.25,721.75,722.75,101055,549180
11/08/1994,723,723.75,722.75,723.25,89280,547390
11/09/1994,723.25,725.5,721.25,725.25,145105,545585
11/10/1994,725.25,728.25,724.75,726,203260,515210
11/11/1994,726.25,726.25,723.25,723.75,106150,498170
11/14/1994,723.25,723.5,722.75,723.25,81305,493380
11/15/1994,723,725,722.75,723,128640,478635
11/16/1994,723,724,722.5,723,116475,466420
11/17/1994,724,724.25,722.75,724,87465,461180
11/18/1994,724,724.5,723.25,723.5,107435,437160
11/21/1994,723.25,723.25,722.25,722.5,114205,394480
11/22/1994,722.25,723,721,721.25,166620,351170
11/23/1994,721.25,721.5,716.25,718,307720,508220
11/25/1994,718,719.5,718,719,79040,526545
11/28/1994,719.5,720.5,718.75,719,114665,543440
11/29/1994,719,719.5,718,718.25,174385,567325
11/30/1994,718.25,719.25,717.5,718.75,155165,564395
12/01/1994,718.5,722,718.5,719.5,183230,553750
12/02/1994,721.25,722.25,720.5,721.25,114425,565575
12/05/1994,721.5,724.25,721,723.75,165685,548325
12/06/1994,723.25,723.25,721.75,722,129040,551470
12/07/1994,721.75,726.25,721.75,724,246380,565835
12/08/1994,723.5,725.5,723.5,725.25,116910,556505
12/09/1994,726.25,726.75,724.25,726.25,133185,568730
12/12/1994,726.75,727.75,726.25,727.25,138625,579775
12/13/1994,726.5,727.5,726.25,726.5,112540,576525
12/14/1994,725.25,725.5,723.25,723.75,146945,584445
12/15/1994,723.25,723.75,722.75,723.5,95390,569385
12/16/1994,723.75,725.5,723.75,725.25,89410,572475
12/19/1994,725.25,725.5,722.25,722.5,106660,577875
12/20/1994,722.25,725.5,722,724.5,120650,581815
12/21/1994,725.75,727,725,725.25,154100,589965
12/22/1994,724.75,726.5,724.75,725.25,91670,577435
12/23/1994,725.25,727.25,725.25,727,83665,583045
12/27/1994,727.25,730.75,727.25,728.25,254750,621220
12/28/1994,728.5,729.75,728.25,729,170535,607480
12/29/1994,728.25,728.75,727,727.25,115460,599430
12/30/1994,727.5,727.5,726.5,726.75,72625,597020
01/03/1995,726.75,726.75,723.75,724.25,186865,585800
01/04/1995,724.25,725.25,723.5,724.5,99270,567410
01/05/1995,725.75,726.75,725.25,726.5,109170,566685
01/06/1995,727.5,727.75,726,727.5,92465,563755
01/09/1995,727.5,729,726.5,728.5,128240,559485
01/10/1995,727.5,728.25,727.25,728,92685,566390
01/11/1995,728.5,728.5,727.75,728.25,79255,562890
01/12/1995,730.75,732.5,730,730,235445,601970
01/13/1995,730.25,730.75,728.75,729.75,122750,596615
01/16/1995,729.25,730.75,728.25,730.25,88880,593905
01/17/1995,730.75,732.25,730.25,731.25,113425,600790
01/18/1995,731.25,731.25,730,730.5,77155,591375
01/19/1995,730,730.5,729.25,730,81705,590930
01/20/1995,730,730.75,728.5,729.25,85540,585340
01/23/1995,728.5,728.75,727.25,728.75,111790,572600
01/24/1995,729,729.5,728.25,729,67455,566855
01/25/1995,729.25,729.25,728.5,729,61445,564065
01/26/1995,728.75,729.75,728.25,728.75,70600,558475
01/27/1995,728.25,728.75,727.75,728,75210,557090
01/30/1995,727.25,727.25,724.5,725.25,242400,516725
01/31/1995,725,726.25,724.75,725.25,91535,495555
02/01/1995,725.25,727.25,725,726.75,99535,486400
02/02/1995,726.25,728,726.25,727.5,82135,470810
02/03/1995,727.75,728.75,727.75,728.25,70685,466495
02/06/1995,728.5,732.25,728,731.5,155010,472930
02/07/1995,730.5,731.25,729.25,729.5,125575,457630
02/08/1995,729.25,729.75,728.75,729.5,84655,444240
02/09/1995,728.25,729.75,727.25,729.5,90095,432220
02/10/1995,730.25,731.25,729.25,730.25,71725,417770
02/13/1995,730,730.25,729.25,729.75,70560,408500
02/14/1995,729.5,730.75,729.25,730.5,98445,389870
02/15/1995,730.25,730.5,729,730,77355,370915
02/16/1995,729.5,729.5,728.75,729,84545,348810
02/17/1995,728.5,729,728,728.5,97565,315340
02/21/1995,728,728.25,727,728,105525,279505
02/22/1995,728.25,728.75,727.75,728.25,111655,247575
02/23/1995,729,729.75,728.25,729.25,78105,440045
02/24/1995,729,729.75,728.75,729.25,82350,453030
02/27/1995,729.5,729.5,728.5,729.25,113795,491645
02/28/1995,729,730,728.75,729.5,84600,503045
03/01/1995,729,730.5,729,730,72925,506515
03/02/1995,729.5,730.25,729,729.75,71790,511750
03/03/1995,729.5,729.5,727.75,728,99025,516570
03/06/1995,727.75,733.5,727.75,731.25,232930,554880
03/07/1995,731,733.5,730.5,732.5,123555,557225
03/08/1995,731.75,732.5,731,732,80590,554125
03/09/1995,731.75,732.75,731.5,732.25,54535,556505
03/10/1995,732.5,733.75,731.75,732.75,71050,558275
03/13/1995,733.25,735.25,733.25,735,98935,560545
03/14/1995,734.75,735.5,734.25,734.75,91240,568590
03/15/1995,735.25,736.5,734.25,736,115615,573885
03/16/1995,735.25,736.25,734,734.5,94670,570715
03/17/1995,734.5,736,734,734.75,86410,565290
03/20/1995,734.25,735.5,733.75,734,80290,561525
03/21/1995,734.25,734.5,732.75,733.25,103230,554530
03/22/1995,733,733.5,732,733.25,94680,541165
03/23/1995,733.75,735.25,733.75,734.75,76870,535975
03/24/1995,735.5,736.5,734,734.25,75595,531905
03/27/1995,733.5,736.25,733.25,735.75,62910,531700
03/28/1995,735.25,737.5,734.75,736.75,91300,533175
03/29/1995,737,737.5,733.75,736.25,119360,516075
03/30/1995,735.25,737,734.5,736.5,86320,510230
03/31/1995,739.25,739.75,737.25,737.5,99445,509335
04/03/1995,737.5,741.5,737.25,740.75,119440,516805
04/04/1995,740.25,740.25,739,739.5,90550,520465
04/05/1995,739,739,737.75,738.25,72655,509735
04/06/1995,737.5,737.75,736.75,737.25,93455,494870
04/07/1995,738,738.75,737,737.5,92815,487990
04/10/1995,737.5,739.5,736.25,739,80580,472065
04/11/1995,738.75,740,738,739.5,92575,448215
04/12/1995,738.25,738.75,737.5,737.75,56500,439665
04/13/1995,737.25,737.5,729.5,734.25,195205,388400
04/17/1995,733.75,734.5,732,732.5,93275,346300
04/18/1995,732,732.25,730.5,731.25,102325,315815
04/19/1995,731.75,732.5,731,731.75,85555,284245
04/20/1995,732,733.75,732,733.5,67010,269330
04/21/1995,734,734.75,733,734.25,48505,265135
04/24/1995,734,734.75,733,734.5,60420,629695
04/25/1995,734.75,737.5,734.5,735.75,125370,656755
04/26/1995,736.5,736.75,735.5,736.5,104595,657935
04/27/1995,736.25,737,735.25,735.75,126615,673590
04/28/1995,735.75,736.75,735,735.75,105580,681800
05/01/1995,737,738.75,736.75,738.5,103715,695795
05/02/1995,740,740.5,738.25,740,168470,719495
05/03/1995,738.5,739,737,737.75,98725,722415
05/04/1995,738.5,739.5,738,738,64910,727030
05/05/1995,736.5,736.5,735.25,736,77865,725295
05/08/1995,736.5,739.5,736.5,738.25,97440,716035
05/09/1995,739.75,740,735.75,738,96315,705035
05/10/1995,738.5,739,736.25,738.75,68630,708240
05/11/1995,738.25,739.25,737,738.5,76075,706950
05/12/1995,737.5,738.5,737.25,738.5,58765,708190
05/15/1995,736.75,737.5,733.5,735.25,141875,699455
05/16/1995,735.5,737.25,734,737,94715,685050
05/17/1995,738.5,741.5,738.5,740,172905,696665
05/18/1995,740.25,742,739.75,741.75,94025,697340
05/19/1995,741.75,741.75,738.5,739,81785,697535
05/22/1995,740,744.5,740,742.75,113950,701450
05/23/1995,745.5,750.25,745.5,748.5,136240,708740
05/24/1995,748.25,750,746.25,747.75,114425,699335
05/25/1995,747.25,747.75,745.5,747.5,83495,693650
05/26/1995,748.25,751.75,747.25,751.5,115380,687090
05/30/1995,747,748.5,745.5,747.25,116580,677770
05/31/1995,747,747.25,745.5,746.5,96530,665830
06/01/1995,748.5,750.25,748.5,749.75,95680,653030
06/02/1995,754,754,750.25,752.75,97021,621269
06/05/1995,751.5,751.5,749,749.25,96290,625955
06/06/1995,750.5,751.25,747,748,114950,605430
06/07/1995,748,748,745,746,140300,576515
06/08/1995,748.25,752,746.25,751.5,108900,551735
06/09/1995,751.25,751.5,749,750,79800,535075
06/12/1995,751.25,752.25,748.25,749,100480,524745
06/13/1995,748,752,747.75,751.75,118955,504285
06/14/1995,751.75,757.25,751.75,756.75,119765,491660
06/15/1995,757,761.25,756.5,758.5,135945,478220
06/16/1995,757,758.5,755.75,757.75,98130,464710
06/19/1995,763,765.5,761,764.25,103180,456925
06/20/1995,762.25,763.75,760.75,761.25,139225,411740
06/21/1995,759,763,758.75,762.5,114655,385930
06/22/1995,762,762.25,759,759.75,123740,372405
06/23/1995,765.5,767,764.25,765,82025,404575
06/26/1995,760.5,760.5,753,753,109490,405100
06/27/1995,753.5,753.5,746.5,748.75,130335,402085
06/28/1995,752,755.75,751,755.5,119195,417450
06/29/1995,755.75,756.5,752.75,753.5,111380,423380
06/30/1995,762.5,762.5,758.25,758.5,120560,447225
07/03/1995,760.5,764,760.5,762.75,71385,443510
07/05/1995,760,764.25,759.25,764,72826,446872
07/06/1995,766,768.5,762.5,763.75,86970,446700
07/07/1995,762,763,760.75,762.5,65340,447830
07/10/1995,762.5,764.5,760.25,762,62305,448600
07/11/1995,760.5,764,760,763.75,73335,456240
07/12/1995,769.5,772,767.25,767.5,112120,472575
07/13/1995,769.5,769.75,766.5,766.75,75330,460220
07/14/1995,766.5,769.25,766.25,768,96760,471260
07/17/1995,773.5,780,773.5,774.5,117065,486000
07/18/1995,774.75,777,774,774.75,83635,489455
07/19/1995,770.5,772,767.75,771,99935,481290
07/20/1995,771,772.25,769.5,769.75,70785,483405
07/21/1995,772,774.75,772,774,69800,484470
07/24/1995,771,774,769.5,773.5,77485,479715
07/25/1995,777.5,778.25,775.25,776.5,96620,478215
07/26/1995,775.5,775.5,773,775,76775,461490
07/27/1995,775,775,770.25,771,77685,447255
07/28/1995,769.5,771,767,769.5,77730,439720
07/31/1995,765,765,757.5,762.25,135800,412965
08/01/1995,763.5,763.5,761.5,763,74295,393805
08/02/1995,762.5,762.5,757.75,759.5,95680,390500
08/03/1995,756.75,760.25,756.75,759.5,67505,377630
08/04/1995,759.5,759.75,756.5,756.75,64655,364515
08/07/1995,754,756,751.75,753.75,75240,356425
08/08/1995,756,759.5,755.5,758.75,58445,350515
08/09/1995,758.75,759.5,757.75,758.75,61630,343450
08/10/1995,758.5,759.75,757.5,757.75,69200,334050
08/11/1995,750.5,760.5,748.75,759.25,95685,318215
08/14/1995,760.5,763.75,760.5,761.75,60760,308725
08/15/1995,760,761.5,759,761.5,57610,295620
08/16/1995,763.5,765,761.5,761.75,62375,281845
08/17/1995,761.5,763,761,762.25,61240,267560
08/18/1995,763.75,764.75,761.75,762.25,67930,256180
08/21/1995,764.5,766.75,763.75,766.5,59055,244415
08/22/1995,766,767.25,765.5,766.5,51030,233630
08/23/1995,765.75,766.25,764.75,765,107580,1326155
08/24/1995,765.25,768,765.25,767,161580,1339125
08/25/1995,767,770.25,766,770,179760,1361595
08/28/1995,772,775,772,773.75,256125,1370065
08/29/1995,773.5,774.75,771.5,771.75,223030,1391410
08/30/1995,770.75,773.75,770.75,772.5,189410,1405405
08/31/1995,774.75,776.25,774.5,776,238490,1418270
09/01/1995,776,777,775.25,776.5,140755,1422120
09/05/1995,776,777.5,775,775.25,193615,1426860
09/06/1995,775,775.25,772,773.25,219585,1420280
09/07/1995,774,775.75,772,775.5,158030,1419695
09/08/1995,775.25,777,775,775.75,144340,1413285
09/11/1995,775,775.25,773.5,775,119950,1410530
09/12/1995,777,781,776,780.75,304680,1415945
09/13/1995,780.5,784.25,780,781.75,367750,1417675
09/14/1995,780.25,782.25,779.75,782,152290,1413910
09/15/1995,784,787,784,786,248790,1418115
09/18/1995,794.75,797,791,796.75,330315,1402845
09/19/1995,793.5,795.25,790.25,793,278605,1390705
09/20/1995,792.75,793.75,791.25,792,186540,1364900
09/21/1995,793.5,796.5,793,793.25,238730,1363885
09/22/1995,791.25,793,787.75,792.25,268565,1341460
09/25/1995,794.75,794.75,786.25,788.75,277485,1318005
09/26/1995,788.5,790.25,787.5,788.5,138865,1293415
09/27/1995,787.75,790,786.5,789.75,184430,1272660
09/28/1995,790.25,791.75,789.75,791.5,125025,1252085
09/29/1995,794.25,795.25,792.5,794,156275,1260260
10/02/1995,793.5,797.5,792.25,794.5,237220,1250650
10/03/1995,792.75,793.75,791.5,792.75,134865,1244130
10/04/1995,792.75,793,790.5,791.5,156580,1223255
10/05/1995,791.25,792.25,788.75,792,212405,1198155
10/06/1995,792.75,794,792.25,793,149515,1185970
10/09/1995,791.75,795.75,791.75,795.5,153035,1173800
10/10/1995,796,800.25,796,800,218455,1168160
10/11/1995,807.25,808.75,804.25,805,283710,1165080
10/12/1995,803.75,806.5,802.5,803,210500,1147290
10/13/1995,802.5,808.25,802.5,807.5,190955,1142405
10/16/1995,810.25,812,808.25,810,249500,1132140
10/17/1995,810,813,806.75,807.25,342080,1103525
10/18/1995,806.25,808.25,805,808,224700,1089795
10/19/1995,810.75,814.75,809.75,814.25,297465,1074505
10/20/1995,814.5,815.75,812.5,815,205210,1061410
10/23/1995,816.25,816.25,812,812.25,210170,1027270
10/24/1995,812.25,813.75,810.5,811.75,189660,1028055
10/25/1995,811,812.25,808.75,810.75,275865,1002265
10/26/1995,812.25,814.5,811.5,811.75,197465,985415
10/27/1995,811,811.75,810,810.75,149295,966285
10/30/1995,810,811.75,809.25,811.25,164890,955075
10/31/1995,812.75,815.25,812.5,814.75,205815,949985
11/01/1995,815.25,819,814.75,818.75,231510,943500
11/02/1995,820.5,821.25,818.5,819,194840,921540
11/03/1995,817.75,818,813.5,814.25,234380,892705
11/06/1995,813,816.25,812.5,816,136215,889350
11/07/1995,816.75,817.25,812.75,814,197855,855695
11/08/1995,813.25,813.5,811.75,813.25,188785,814640
11/09/1995,818.25,819.25,808.75,809.5,222245,774475
11/10/1995,807.25,811.75,806.25,810,205705,713200
11/13/1995,810.75,812,807,807.5,129550,678735
11/14/1995,805.75,805.75,801.75,804,238190,612435
11/15/1995,804.75,806,802.5,803,97445,577790
11/16/1995,803.5,805.75,801.75,805.5,128060,538450
11/17/1995,806.25,810.75,806.25,810.25,127905,544480
11/20/1995,810,811,808,808.75,112350,471640
11/21/1995,807.75,808.5,805.5,805.75,102875,440355
11/22/1995,805.75,807.75,805.5,807.5,78170,425555
11/24/1995,809,810.5,809,810.25,79970,1307695
11/27/1995,810.75,811.5,807.5,808,218140,1349220
11/28/1995,807.25,809,806.75,808,200210,1376500
11/29/1995,808.25,813,808,812.5,263145,1420575
11/30/1995,813,815,811.75,813.75,222750,1446255
12/01/1995,814.25,815.75,813,813.5,180745,1459495
12/04/1995,814.25,815.75,812,812.5,182550,1460775
12/05/1995,812,817.25,811.5,817,280960,1461820
12/06/1995,816.5,819,816,818.25,216390,1473500
12/07/1995,819,820.75,816.5,816.75,243545,1482255
12/08/1995,816.5,821,816.25,820,195155,1499540
12/11/1995,822.5,824.5,822.25,823.25,258465,1499640
12/12/1995,823,824.25,821.5,822.5,188715,1512880
12/13/1995,823,825.25,822.25,824,188985,1512795
12/14/1995,825,825.5,823.5,824,183925,1502515
12/15/1995,823,823.75,822,823.25,128940,1498090
12/18/1995,826,828,825.5,827.75,226495,1511300
12/19/1995,830,831,826.75,830.75,272595,1490170
12/20/1995,831.5,832.25,829.75,830.5,220650,1486015
12/21/1995,826,829,826,828.5,196215,1483220
12/22/1995,828.25,834.75,828.25,834.25,174835,1473910
12/26/1995,832.5,839.5,832.5,839,203370,1473570
12/27/1995,838,838.5,835.5,836.75,230140,1449885
12/28/1995,836.25,840,836.25,839.75,167385,1448665
12/29/1995,845,846.5,843.5,845.25,239070,1455225
01/02/1996,847,851.25,846.25,849.25,258495,1466855
01/03/1996,849,850.5,846.25,850,259050,1426400
01/04/1996,849.5,849.75,841,845,392195,1389390
01/05/1996,842.75,845,841.5,842.5,245720,1359685
01/08/1996,840.5,840.5,836,836.5,297685,1329650
01/09/1996,835,843,835,842.75,263615,1322010
01/10/1996,843.5,843.5,839.25,840.75,220025,1293705
01/11/1996,838.25,838.25,832,833.5,330275,1241765
01/12/1996,833.75,839,833.75,838.75,199970,1224620
01/15/1996,838,841.25,837.5,841,184220,1211455
01/16/1996,844.5,844.5,829.5,830,490150,1172625
01/17/1996,831,832.25,823.5,827.25,412720,1121790
01/18/1996,829,831.25,828.5,831,203925,1082455
01/19/1996,834.5,837.25,833,836.75,201150,1250835
01/22/1996,836.75,838,831.75,833.75,218440,1231470
01/23/1996,833,837,830,836.75,282590,1189950
01/24/1996,837,837.75,834.25,834.75,184695,1087850
01/25/1996,834.75,836.5,831.5,832.25,167095,1000090
01/26/1996,832,834.25,830,833.5,163120,978570
01/29/1996,836,840.75,834.75,839.75,207995,955235
01/30/1996,840,844,838,843.75,250430,928055
01/31/1996,843.25,845.5,841.25,845,235600,905095
02/01/1996,843.5,846.25,841.5,842.5,177720,886675
02/02/1996,842.25,845,840.25,842.75,135605,886675
02/05/1996,841,841,837,837.5,158955,877905
02/06/1996,836.5,839.75,835.25,839.5,146650,824835
02/07/1996,839,841,836.25,837,177375,802465
02/08/1996,836,838,834.5,835.25,157760,802465
02/09/1996,837,840,836.5,839,163175,732945
02/12/1996,839.25,842,839.25,841,126885,713065
02/13/1996,841.75,848,841,847.5,229420,696595
02/14/1996,849,857.25,849,854.5,309820,676515
02/15/1996,853.25,855.75,852.75,854.25,143080,641125
02/16/1996,853.5,858.25,853.5,856,171960,607930
02/20/1996,855.5,856.5,851.75,855.75,173550,563355
02/21/1996,855.5,856.75,852.75,853.25,173025,527665
02/22/1996,850.5,853,848.5,851,179960,467565
02/23/1996,853.5,857.25,853.5,856.5,177410,947120
02/26/1996,857,861.25,856,860.5,211710,971605
02/27/1996,861,864,859,860,306870,1006465
02/28/1996,858.5,862.5,858.25,862.25,251865,1029660
02/29/1996,863,863.5,857,862.25,285715,1045145
03/01/1996,862,862,858,859.75,160395,1041875
03/04/1996,857,857.5,850.5,856,288695,1014085
03/05/1996,856,857.25,851.5,853,219830,1009475
03/06/1996,855,856.75,851.25,854,195045,1002210
03/07/1996,857.5,861.5,857,861,200020,1021915
03/08/1996,861.5,863.5,858.75,861.5,172265,1012360
03/11/1996,858,863,858,862.5,129685,1005630
03/12/1996,860.75,863.5,858,859.25,226505,1008825
03/13/1996,859,862.75,858.75,862.25,186445,1004485
03/14/1996,864.5,867.75,862.5,863.25,285985,1006810
03/15/1996,860.5,861,856,856.25,254365,981715
03/18/1996,853,859,853,858.75,223095,967515
03/19/1996,859,862.25,856.75,858.5,254195,965750
03/20/1996,859,860.75,856.75,860,189710,950690
03/21/1996,860.25,861.5,857.75,860.75,112765,940340
03/22/1996,860.5,864,860.5,863,164640,935485
03/25/1996,862.5,867.25,862.5,866.5,179910,920580
03/26/1996,868.5,871.5,867,869.75,220430,908500
03/27/1996,868,873,868,872.25,174395,907755
03/28/1996,871.5,872.75,871,872.25,181280,891670
03/29/1996,879,883.5,877,882,308485,865795
04/01/1996,882.5,890.5,882,889.5,273660,848715
04/02/1996,891,892.5,886.5,887.25,289365,810220
04/03/1996,887,898,886,897.25,256900,780150
04/04/1996,897,901.25,893,899.5,254885,755825
04/08/1996,899,910.75,899,908.75,234525,720170
04/09/1996,908,911.5,903.75,908,196745,697045
04/10/1996,908.75,919.5,908.75,917.5,179425,669670
04/11/1996,927,928.25,912,917.5,207360,643325
04/12/1996,914,926,912,924,164620,612560
04/15/1996,924,932,920,928.5,138090,575625
04/16/1996,926.5,930,916.5,917.5,178815,557840
04/17/1996,909,923,909,921.5,156480,527520
04/18/1996,926,933.5,926,933.5,168235,467765
04/19/1996,938,938.5,930,931,175800,430520
04/22/1996,938.5,943,938,943,109880,372595
04/23/1996,952,952,941,951.5,286590,828990
04/24/1996,942,962,942,961,319185,843495
04/25/1996,970,973,966.5,973,183460,843515
04/26/1996,967,975,964,973,347000,858360
04/29/1996,962,969.5,961,961,221300,853535
04/30/1996,949,954,943,943,274440,829120
05/01/1996,949,958.5,947,957.25,256830,837600
05/02/1996,969,969.25,948.5,949.25,305240,842890
05/03/1996,951,954,942,944,216825,817450
05/06/1996,953,953,937,945.75,231270,820855
05/07/1996,944,954.5,944,953.75,202230,820125
05/08/1996,961,965.75,959.5,965.75,169185,822160
05/09/1996,973,976,966,974.5,224520,806730
05/10/1996,971,977.5,968,973.25,185925,810180
05/13/1996,983,985,975.5,983.25,190485,811770
05/14/1996,977,979.5,971.25,978.25,206675,809735
05/15/1996,979,982,973.25,978.5,169485,800445
05/16/1996,983,990.5,982,990.5,174255,789450
05/17/1996,994,1000.5,990.5,995.5,175700,780365
05/20/1996,987,997,983.5,994,201100,787480
05/21/1996,1001,1004.5,991.5,992.25,188870,783245
05/22/1996,990,993,975,977.5,273710,747655
05/23/1996,980.375,985,974,984.25,149315,725115
05/24/1996,983.5,984,978,979.75,95675,714870
05/28/1996,986,989.5,967.75,969.5,160310,706015
05/29/1996,965,967,957.5,957.5,122955,673160
05/30/1996,955,964.5,953.5,963.75,195840,649930
05/31/1996,964,970,958,968.25,155575,627200
06/03/1996,964,964,956.25,956.25,88440,605350
06/04/1996,954,956.25,938.25,938.25,224380,570385
06/05/1996,939,940,920.25,926,246820,528405
06/06/1996,926,938,925,938,100800,519800
06/07/1996,950,950,948,950,82585,503755
06/10/1996,962,962,962,962,48620,493275
06/11/1996,980,980,955,962,166790,475455
06/12/1996,961,970,956,968.5,111260,467825
06/13/1996,968.5,971,965.5,967.75,97465,449665
06/14/1996,967,967,955.75,955.75,113595,440825
06/17/1996,960.5,960.5,947,950.5,98565,423520
06/18/1996,952.5,962.5,950.5,962.5,77090,415520
06/19/1996,964,967.5,960.5,964.5,86670,402190
06/20/1996,962,965.5,958,965,97775,389365
06/21/1996,966,966,960.5,961,123555,339515
06/24/1996,948.75,957.75,945.25,957.25,69570,344175
06/25/1996,955.75,961.75,955.25,961.25,69140,354820
06/26/1996,959.25,960.25,954,956.5,91600,361515
06/27/1996,954.25,956.25,952.75,953.5,90295,364445
06/28/1996,965.5,965.5,957.75,965.5,117150,374485
07/01/1996,980.75,983.5,972.75,983.5,117070,372205
07/02/1996,977.75,982.25,972.75,973.25,98835,369810
07/03/1996,971.25,977.75,970.25,977.25,73310,375180
07/05/1996,969.75,971.75,967.75,970.25,52715,375710
07/08/1996,974.75,977.75,969.25,969.75,70570,379015
07/09/1996,973.25,975.75,967.75,974.5,75715,383270
07/10/1996,975.25,981.25,973.75,977,82140,391605
07/11/1996,984.75,989,983.75,989,82060,391165
07/12/1996,992.75,1005.75,991.75,996.25,126335,389995
07/15/1996,984.75,995.25,982.75,984.25,79145,388900
07/16/1996,982.75,984.25,972.25,972.25,79985,379605
07/17/1996,959.75,959.75,954.25,954.25,109445,380800
07/18/1996,944.75,952.75,936.25,940.25,148310,364775
07/19/1996,943.75,945.25,931.25,935.5,120580,365245
07/22/1996,927.75,930.25,923.5,923.5,79040,364090
07/23/1996,928.25,933.75,927.25,929.25,85895,359935
07/24/1996,926.25,933.5,925.25,925.75,67455,355520
07/25/1996,922.25,923.25,916,918.75,108900,355490
07/26/1996,921.75,923.25,915,917.75,61495,351255
07/29/1996,917.75,927.75,917.25,927,52375,349490
07/30/1996,937.75,937.75,924.25,925.5,66555,348445
07/31/1996,922.75,924.5,918,922,58345,346695
08/01/1996,925.75,929.25,923.75,928.25,53950,347505
08/02/1996,926.25,927.75,923.25,926,43120,343335
08/05/1996,919.75,920.25,914,916,74840,323100
08/06/1996,915.25,915.75,909,913.75,74925,311745
08/07/1996,913.25,923.75,911.75,912.5,61295,305590
08/08/1996,916.25,923.75,915.75,920.75,57935,299220
08/09/1996,919.25,932.25,919.25,930.75,87295,293860
08/12/1996,930.75,942.75,930.25,942.75,21630,290900
08/13/1996,954.75,956.75,938.75,940.75,94690,286590
08/14/1996,942.75,951.75,942,945.5,62795,280215
08/15/1996,945.5,949.5,941.75,943.25,54850,271695
08/16/1996,942.75,942.75,934.75,935.25,47830,268700
08/19/1996,930.25,932.5,923.25,931.75,60135,259095
08/20/1996,931.75,933.25,929.25,930,51600,247235
08/21/1996,929.75,934.25,929.75,934,50075,245065
08/22/1996,934.25,937.75,931.75,935.25,56385,243545
08/23/1996,930.75,933.75,929.75,933.25,121405,905480
08/26/1996,933.75,943.5,932.25,941.5,254435,909770
08/27/1996,940.25,942.75,939.25,942.5,146740,915035
08/28/1996,943.25,944.5,936.25,936.5,199730,921470
08/29/1996,935.75,939.25,935,938.25,138570,919280
08/30/1996,937.25,938.25,936.25,937.5,114085,925365
09/03/1996,938.75,939.75,935,935.25,146100,939960
09/04/1996,930.75,931.5,926.75,927.25,207410,943680
09/05/1996,927,929,926.5,928.5,144615,938015
09/06/1996,926.75,928.75,924.75,926.25,173980,943790
09/09/1996,923.75,925.75,922.75,924.5,124435,940615
09/10/1996,926.25,929.25,925.75,928,157680,948505
09/11/1996,924.75,925.75,920.25,920.5,314585,941040
09/12/1996,920.5,924.25,920.5,923.75,174420,934105
09/13/1996,921.25,921.25,915,915.25,224535,938105
09/16/1996,912.75,913.75,905.25,908.25,347315,955875
09/17/1996,909.75,911.75,907.75,908.25,187775,955235
09/18/1996,905.75,910,903.25,909.25,247960,949080
09/19/1996,911.25,912.75,906.25,907.25,185345,956695
09/20/1996,907.75,910,907,908,166120,955840
09/23/1996,906.75,908,905.25,907,155990,945770
09/24/1996,905.75,905.75,903.5,904.25,187910,950670
09/25/1996,905,906.25,903.75,906,130460,941085
09/26/1996,904.5,904.75,899.5,899.75,277415,946850
09/27/1996,900.75,901.25,896.75,897,187640,931465
09/30/1996,892.75,892.75,887.75,890.5,297260,897755
10/01/1996,888.25,893,886.25,889.75,309345,880875
10/02/1996,893.75,894.25,886,886.5,247595,867570
10/03/1996,886.5,887.75,885.25,885.75,182390,864375
10/04/1996,886.75,886.75,881.75,883.25,194980,856285
10/07/1996,884.75,887,884.25,886.5,153225,845680
10/08/1996,886.25,891,885.5,890.25,173025,831840
10/09/1996,890.75,890.75,886.5,887.5,133545,829750
10/10/1996,886.5,887.75,883.25,883.75,143545,813660
10/11/1996,878.25,880,876.75,877.5,227085,818185
10/14/1996,877,881.5,876,880.25,164080,796505
10/15/1996,881.75,882.25,878.5,880.25,150460,787580
10/16/1996,881.75,882.5,876.5,877,158510,784720
10/17/1996,876.5,877.5,874.5,877,154300,781155
10/18/1996,876.75,879,873.25,874,216810,770065
10/21/1996,874.75,875,871.75,872.75,176265,743815
10/22/1996,872,873.5,870,873.25,180510,735185
10/23/1996,874.5,877,874.5,876.5,182570,717255
10/24/1996,875.75,876.5,871.5,871.75,205560,718815
10/25/1996,870.75,871,868.75,869,160900,719250
10/28/1996,870.25,870.25,868,869,188115,699425
10/29/1996,869,869.25,866,868.25,200385,701105
10/30/1996,868.5,868.75,863.75,864,225450,690315
10/31/1996,862.75,863,859.25,859.75,248595,683710
11/01/1996,858.75,860,856.25,856.75,178925,683290
11/04/1996,855.75,859.5,855,855.5,239230,671610
11/05/1996,853.25,854.5,851.5,852.25,211685,678525
11/06/1996,854.75,855.75,853,853.75,228775,661655
11/07/1996,855,859.75,855,858.25,220275,648015
11/08/1996,858.75,862,857.5,861.25,211775,642455
11/11/1996,861.75,863.5,861.75,862,160465,623765
11/12/1996,856.75,867.25,856,861.75,292110,615620
11/13/1996,863.25,865.75,860.5,865.5,212510,590220
11/14/1996,865.75,867,863.5,865,182890,562160
11/15/1996,864.75,868.75,862.75,863.25,193035,507140
11/18/1996,862.75,862.75,859.25,859.75,178710,468340
11/19/1996,859.25,861.25,858.25,859,159560,432775
11/20/1996,858.75,864.25,858.75,863.75,151780,410700
11/21/1996,865.75,867.25,864.5,866.25,122520,381635
11/22/1996,864.75,866.75,864.5,866.25,109970,346470
11/25/1996,867.75,872,867.75,868.5,203850,596290
11/26/1996,867.75,868.5,866,868,155885,615700
11/27/1996,868.25,868.75,867,867.25,119070,630290
11/29/1996,867,867.5,863.75,864.75,105395,644610
12/02/1996,862.25,864.75,858.75,859.5,216825,662600
12/03/1996,858.75,860.75,856,856.75,237015,705515
12/04/1996,857,858,856.5,857,159715,710615
12/05/1996,855.75,861.25,854.25,860.75,214295,715080
12/06/1996,860,861.75,859.25,859.75,137990,703725
12/09/1996,859.75,861.5,858,858.25,123920,705330
12/10/1996,857,858.25,856.25,857.5,136115,726275
12/11/1996,858.25,858.75,856.75,858.25,128210,732525
12/12/1996,858.25,859,856.5,858,156260,730805
12/13/1996,857.5,858.25,856.25,856.5,119195,737255
12/16/1996,857,857.75,855.5,857.25,141305,740080
12/17/1996,857.25,860.5,857.25,859.25,170895,747595
12/18/1996,861,863.75,857.25,858.5,276290,747555
12/19/1996,858,860.25,857.25,859.75,132425,740185
12/20/1996,859.25,861.5,858.5,860.5,144370,745085
12/23/1996,859.5,860.25,858.75,860.25,91180,738745
12/24/1996,859.5,860.75,859,860.5,52000,739855
12/26/1996,860.75,864.25,859.5,860.75,104500,742070
12/27/1996,862.25,862.5,858,858.25,95140,738090
12/30/1996,855.75,855.75,851.75,852,230035,743070
12/31/1996,852,852.75,851.5,852,110410,741910
01/02/1997,851.5,854.25,850.5,852.25,161625,745855
01/03/1997,851.25,851.75,849.75,850.25,119640,740600
01/06/1997,851.25,852.25,850.5,850.75,148265,739975
01/07/1997,851.25,852.25,850.5,852,121645,744555
01/08/1997,851.75,853.5,851.25,853,149800,735560
01/09/1997,853,853.25,851.75,852,102260,720505
01/10/1997,864,864,858.25,859.25,299180,693555
01/13/1997,860.25,861.75,859.25,861,153285,675760
01/14/1997,860.5,866.25,860.25,864.5,268300,648870
01/15/1997,865,867.75,864,867.5,190605,655130
01/16/1997,867.75,868,865,867.25,186970,644955
01/17/1997,865.75,867,865,867,126970,637435
01/20/1997,864.25,869.25,863.5,865.5,197445,633120
01/21/1997,864.75,866,864.25,864.75,126190,629270
01/22/1997,865.5,865.75,863.25,864.25,127845,623580
01/23/1997,863.75,865.25,863,864,10859,615735
01/24/1997,866,866.75,864.75,866.5,109710,616880
01/27/1997,866.75,869.25,865.5,868.75,129145,611825
01/28/1997,868.5,871,868,868.5,195010,603470
01/29/1997,868,870.75,867.75,868.75,124030,600260
01/30/1997,869.75,870,867.25,867.5,106415,597660
01/31/1997,866.25,866.75,863.25,864,165615,599275
02/03/1997,862.5,863.5,862,863.25,123775,593580
02/04/1997,863.5,865.25,861.75,864.25,147125,591560
02/05/1997,864.75,866.5,863.75,866.25,111090,584225
02/06/1997,866.5,866.5,862.25,862.5,138085,569145
02/07/1997,862.5,866,862,864.75,108710,555195
02/10/1997,865.25,866,864.5,865.75,90595,539430
02/11/1997,865.5,866.5,864.75,866.25,81820,528875
02/12/1997,867.25,867.75,865,867.5,127415,523375
02/13/1997,867,868.5,866.25,868.25,122825,503845
02/14/1997,867.75,870,867.5,867.75,144675,488595
02/18/1997,868.75,876.75,868.75,876.5,330615,480150
02/19/1997,875.5,883,875.25,877.25,218885,452015
02/20/1997,876.75,881.75,876.5,880.75,145470,425765
02/21/1997,883.25,886.25,879.75,885.5,144240,354340
02/24/1997,885,886.75,882.5,882.75,200385,672280
02/25/1997,882.5,887.5,880.5,886.75,217580,706205
02/26/1997,886.5,887.5,884.25,885,174315,722720
02/27/1997,884.75,890.75,884.5,888.25,235445,768975
02/28/1997,887,888.5,885.25,888.25,169020,775520
03/03/1997,888.5,894.75,888.25,894.25,216650,789800
03/04/1997,894,901,893,894.5,332680,804140
03/05/1997,895,895.75,891,891.75,196820,811400
03/06/1997,891.25,898.25,889.25,897.5,272620,813140
03/07/1997,897.5,901.25,892.25,897,333315,825680
03/10/1997,897,906,895,902.75,274780,826560
03/11/1997,899,902.5,897.25,898.75,250465,819740
03/12/1997,898.25,898.75,886.75,887.5,293405,824215
03/13/1997,885.5,892,885,891.25,265230,808840
03/14/1997,892.25,899.75,892,897.5,241300,791435
03/17/1997,898,901,894.25,899.75,228635,792810
03/18/1997,896.5,899,893,894,203395,792420
03/19/1997,894.5,896.5,892.25,896.25,136620,787540
03/20/1997,896.5,902,895.5,897.75,246130,772975
03/21/1997,896.75,896.75,892,893.25,142920,761230
03/24/1997,892.5,892.75,888.75,892,161310,743155
03/25/1997,891.75,896.25,891.5,895.25,128110,736435
03/26/1997,895,898.75,895,898.25,110625,725165
03/27/1997,898,901.75,897.75,901.25,148610,711120
03/31/1997,900,904,897.5,903,200485,704210
04/01/1997,903.5,913,903.5,906,226885,703165
04/02/1997,905.5,905.5,900.75,901.5,214190,697725
04/03/1997,899.5,901.75,893,894,274570,670855
04/04/1997,893,893.5,886.5,887.25,290210,644245
04/07/1997,886.75,894.75,886.75,893.75,177335,613585
04/08/1997,894,895.5,892,892.5,140250,596755
04/09/1997,892.25,894,888.25,892,188000,571255
04/10/1997,892.5,897.5,892.25,896.75,142855,549260
04/11/1997,896.5,902,891.75,892.5,242635,535500
04/14/1997,896.25,900.75,895,896.75,151170,514480
04/15/1997,896.5,896.75,892,895.75,144835,490750
04/16/1997,896,896.25,890,890.25,133600,480230
04/17/1997,890.5,894,889.25,890,96865,460270
04/18/1997,890,894,889.5,893.25,116920,392590
04/21/1997,893.25,895,891,892.75,108080,366010
04/22/1997,893,894.75,891.5,894.25,91315,342775
04/23/1997,894.25,894.5,891.25,891.5,122385,647385
04/24/1997,891.25,891.5,885,886,293650,640450
04/25/1997,887.25,892,886.25,886.75,238085,634220
04/28/1997,884.75,885.5,882.25,882.75,250000,639235
04/29/1997,883.75,885.75,882.25,883.25,204350,674075
04/30/1997,886.25,888,885.25,885.5,204890,680935
05/01/1997,884.75,890.75,884.5,889,192145,685010
05/02/1997,888.25,891.25,884.75,885,174725,691650
05/05/1997,887.25,888.5,882.25,883.5,190090,693260
05/06/1997,882,882.25,877.5,877.75,285605,669060
05/07/1997,877.25,880,877.25,877.5,191495,652255
05/08/1997,877.25,877.5,874.75,876.75,204905,645470
05/09/1997,878,880.75,877.75,880.25,131725,638870
05/12/1997,877.75,877.75,875,875.25,144845,639245
05/13/1997,874,877,872.5,876.75,222460,626340
05/14/1997,877.25,877.5,873.25,875.75,177425,629075
05/15/1997,875.25,876.25,873.5,874,119030,628765
05/16/1997,872.75,878,872.75,876.75,162860,634695
05/19/1997,875.25,877.25,873.75,876.75,126825,623145
05/20/1997,876.5,876.75,868.25,868.5,272545,630725
05/21/1997,868.25,870,867.25,869,153515,622830
05/22/1997,870,871.5,865.25,865.5,176630,620865
05/23/1997,865,866,862.5,862.75,138320,610795
05/27/1997,861.5,862.25,856.25,856.5,202940,599095
05/28/1997,856.25,862,856.25,861.75,205860,599970
05/29/1997,862.75,866.75,860.5,861.5,199715,580830
05/30/1997,865.25,865.5,861.75,863,133510,579900
06/02/1997,865.25,866.5,862.75,866.25,131130,570385
06/03/1997,867.5,870.5,866.25,869.75,157620,565575
06/04/1997,867.25,867.75,863.25,863.5,165015,553560
06/05/1997,863,867.25,863,866.5,112945,545550
06/06/1997,867.25,868.75,866,866.25,104630,535395
06/09/1997,863.25,866.75,860.5,866.25,178000,512860
06/10/1997,867.5,868.5,863.75,864,160595,496610
06/11/1997,864.25,866.25,862.75,864.75,136955,486365
06/12/1997,864.5,866,863,863.5,112725,482035
06/13/1997,864.5,865.25,862.75,863.75,103895,470340
06/16/1997,862.5,863.25,860.5,860.75,145115,443505
06/17/1997,860.75,862.75,860.5,862.5,146180,421745
06/18/1997,863.25,863.5,858.5,858.75,137105,393660
06/19/1997,858.5,858.75,857.25,857.5,107595,377615
06/20/1997,856.75,858.75,856.25,857.75,113925,338275
06/23/1997,854.25,854.25,851.5,852.75,73225,242210
06/24/1997,854,855.25,853,854.75,64860,251390
06/25/1997,853.25,854.75,849.75,850,53585,263790
06/26/1997,849.75,850,846.75,847,69540,274715
06/27/1997,847,847.75,843.5,844,86020,288310
06/30/1997,842.75,846.25,840,845.75,112575,289850
07/01/1997,844.25,845,840.25,840.75,73750,295165
07/02/1997,840.75,844.25,840,842.5,71175,300465
07/03/1997,843.25,843.25,840.75,841.25,54220,302415
07/07/1997,840.75,840.75,835.25,837,70460,310995
07/08/1997,836.75,841.75,836,837.5,78815,318155
07/09/1997,837.75,845.25,837.5,845,73420,314640
07/10/1997,845,845.25,841.25,842.25,56850,315860
07/11/1997,841.75,845.5,839.25,844.5,58355,320220
07/14/1997,846.75,856.5,846.75,856.25,92380,319825
07/15/1997,856.25,865.75,851.25,863.75,142195,312740
07/16/1997,863.25,863.5,856.75,857.75,88355,316150
07/17/1997,856.75,860.75,853.25,855,84640,321830
07/18/1997,854.75,862.75,854.75,860.25,94700,319375
07/21/1997,853.75,853.75,848.25,853,82790,320140
07/22/1997,852.75,856.25,852,855.25,86440,324300
07/23/1997,855.25,858,853.25,855,73130,320915
07/24/1997,854.75,854.75,850.75,851.25,62705,321855
07/25/1997,851.25,852.75,850.75,851,50610,324685
07/28/1997,848.5,863,846,858.25,89710,319735
07/29/1997,858.75,868,858.75,865.75,110590,312050
07/30/1997,865.75,871.25,865.5,870,116355,302365
07/31/1997,869.75,874.25,868.25,873.25,116240,298520
08/01/1997,873.75,877.75,871.25,876.25,108155,292650
08/04/1997,875.75,882.75,870.25,871.5,107055,286515
08/05/1997,869.75,871,861.75,862.25,93600,274921
08/06/1997,863.75,867.5,861.25,866.75,68750,266885
08/07/1997,866.75,866.75,857.25,857.75,71605,262660
08/08/1997,858.25,861.75,857,861.25,65710,251455
08/11/1997,858.25,858.25,853.75,857.5,60165,239770
08/12/1997,859.75,869.5,859.25,869.5,29550,233875
08/13/1997,876.25,880.75,869.5,870,117035,215005
08/14/1997,869.75,872.75,868.25,872,58850,202105
08/15/1997,870.5,873.75,867.5,867.75,51260,194180
08/18/1997,865.75,868.75,863.75,868.5,46390,192170
08/19/1997,869.5,871.75,869.5,871.25,48960,187820
08/20/1997,871.25,872.25,869.5,870,48280,186325
08/21/1997,872.75,881.75,869.75,880.75,77635,186440
08/22/1997,879.75,880.25,878.25,879.5,75345,182095
08/25/1997,883.75,884.5,880.25,884,175200,915705
08/26/1997,880.75,881.5,875.25,875.5,223590,923250
08/27/1997,875.5,880.25,875.5,879.75,172760,936860
08/28/1997,878.5,880,875.75,877,191855,945540
08/29/1997,876.75,880.75,876.25,877,163035,952555
09/02/1997,876.75,880.5,874,880,165395,953960
09/03/1997,880.5,881.75,878,879.5,174210,960500
09/04/1997,876.25,878.25,875.75,877.5,175260,953920
09/05/1997,876.75,878.25,871.75,872,283685,945940
09/08/1997,869.75,871.25,868.25,870.75,200610,939770
09/09/1997,872,873.25,870,872.5,133240,941110
09/10/1997,873.75,875.75,872.25,875.5,142165,942085
09/11/1997,874.75,880.75,874,880.25,206230,955900
09/12/1997,879.75,881,871.75,872,277765,961490
09/15/1997,872.25,873.75,870,873.5,168060,947050
09/16/1997,875,876.5,871,871.25,226360,949895
09/17/1997,870.75,873,870,871.5,134970,944090
09/18/1997,873.5,874,871,872.25,149115,953895
09/19/1997,870.5,872,868.25,869.5,184575,949805
09/22/1997,867.75,870.25,865.25,870,263695,956715
09/23/1997,870.5,870.75,867.75,870,136025,962615
09/24/1997,870,871,868.5,868.75,126495,959680
09/25/1997,869.75,870.75,865.75,867.25,201590,977655
09/26/1997,865.5,866.5,865,865.25,161930,972030
09/29/1997,863.75,867.5,863.25,866.5,204990,973110
09/30/1997,866.25,867.25,865.25,865.5,199085,999055
10/01/1997,866.25,867,863.5,864,156685,1012685
10/02/1997,864.25,866,863.25,865,144410,1008725
10/03/1997,865.5,873.75,864.25,872.5,309445,1000335
10/06/1997,871.25,876.25,869.5,875.5,223075,999305
10/07/1997,876.25,887.5,875,887.5,452780,1015920
10/08/1997,885.75,892.75,885.5,890.5,364400,1031610
10/09/1997,888.75,891.75,887.25,891.5,218700,1025105
10/10/1997,897.75,901.25,894,896,480430,1042500
10/13/1997,897.5,902.75,895.5,898.75,257150,1045550
10/14/1997,895.75,897,893,893.5,231275,1032690
10/15/1997,893.25,898.25,892.75,897.75,189490,1035120
10/16/1997,897.75,898.5,894.25,894.75,155825,1031015
10/17/1997,892.75,893.75,889.25,889.75,227850,1037305
10/20/1997,888.25,893.75,888.25,890.75,213730,1051625
10/21/1997,891.25,896.25,890.5,895.25,199690,1051095
10/22/1997,897.25,901.75,897,901.5,236975,1050115
10/23/1997,895.75,899.25,894.75,895.75,244640,1039830
10/24/1997,898.5,898.75,893.75,897.5,180465,1036320
10/27/1997,899.25,900,892.75,895.25,251395,1021765
10/28/1997,892.25,893.75,889.75,892,231310,1005255
10/29/1997,892.25,894,888.75,889,211285,1000430
10/30/1997,884.75,888.25,883.25,887.5,299795,971760
10/31/1997,887.25,888.5,885.5,887.5,183325,956640
11/03/1997,888,897.25,887.75,893,252670,951090
11/04/1997,892.75,893,887.75,888,212095,926495
11/05/1997,887,889.25,886,886.25,245495,902945
11/06/1997,887,891.25,886,890.75,190580,878425
11/07/1997,889,892.5,888.75,891.75,164125,857955
11/10/1997,885.75,886.25,882.75,883.5,302605,822865
11/11/1997,884,887.25,883,884.25,216690,801165
11/12/1997,883.25,883.25,880.75,882,263615,766655
11/13/1997,882.25,883.75,880.75,881,138370,735135
11/14/1997,882,882.25,879,879.75,205150,689240
11/17/1997,880,886.25,879,885.5,206570,654065
11/18/1997,884.5,886,883.5,884.5,142235,625670
11/19/1997,883.5,883.5,881.25,881.5,214995,591240
11/20/1997,882.5,883.75,879.25,879.5,208855,545840
11/21/1997,879.5,883.75,879.5,883.25,165500,507725
11/24/1997,884.25,884.25,879.5,881,31551,156547
11/25/1997,879.5,880.75,877.75,878,52217,165512
11/26/1997,878.25,881.75,877.75,881.25,42999,172378
11/28/1997,880.75,881.5,879,879.5,25256,175810
12/01/1997,879.5,883.5,879.25,881.25,35822,175810
12/02/1997,881.25,881.75,879.25,879.5,34249,180028
12/03/1997,879.75,881,879,879.5,35534,184160
12/04/1997,879.75,880.25,875.5,875.75,56213,184160
12/05/1997,875.75,878.75,875.75,878,39363,185453
12/08/1997,878.75,883,878.25,882.75,40565,183745
12/09/1997,881.5,883.75,880.25,880.5,43221,182828
12/10/1997,881,882,879.75,880.25,24568,183183
12/11/1997,879.75,879.75,875,875.75,51979,183305
12/12/1997,876.25,876.5,871.75,872,51003,181881
12/15/1997,871,871.5,869.75,870.5,44364,176182
12/16/1997,871.75,872.25,869.5,869.75,33248,175644
12/17/1997,871.25,872.25,870.25,871.25,24173,174185
12/18/1997,871.75,872,865.75,866,61687,174281
12/19/1997,866,866,861.25,864.75,58825,175115
12/22/1997,864.25,864.75,861.75,862,28436,173109
12/23/1997,862.25,866.75,860.75,865.75,24767,173109
12/24/1997,865.25,868.25,865.25,867.75,19300,170759
12/26/1997,868.75,869.5,867.5,868,7596,169857
12/29/1997,868.75,869.5,865.5,866,21753,169295
12/30/1997,866,866.75,864.75,865.5,21423,167207
12/31/1997,865.5,865.75,863.5,863.75,18216,167090
01/02/1998,862.25,863,859.75,861.5,27278,168498
01/05/1998,861.25,864.75,860.5,864.5,32390,167131
01/06/1998,863,864.25,860.75,861,27698,166928
01/07/1998,859.75,863,859.5,862.25,34460,164671
01/08/1998,861.75,861.75,857,857.25,47981,164868
01/09/1998,858,860.25,857.25,858.5,24997,164223
01/12/1998,857,859.5,855.75,857,32454,161624
01/13/1998,866.75,869,865.75,869,68613,159366
01/14/1998,869.75,876.75,869,872.5,84525,153121
01/15/1998,869.75,878,868.75,876,60481,153845
01/16/1998,876.25,878.25,875,875.75,45180,146715
01/20/1998,875.75,877.75,874.5,877,41357,145924
01/21/1998,876,876.25,874,874.75,28900,144366
01/22/1998,874.5,876,872.25,874.75,32640,143210
01/23/1998,877,878,874,874.25,35373,141123
01/26/1998,875,878.5,874.75,877.75,32245,142101
01/27/1998,878.5,882.25,874.25,875.25,59393,141927
01/28/1998,875.25,877.75,874.5,876.25,27284,143284
01/29/1998,875.25,875.75,873.75,874.25,31496,141981
01/30/1998,873.5,874,871.5,871.75,29688,139867
02/02/1998,873.25,875,870.75,874.25,30080,138283
02/03/1998,874,876.5,873.5,873.75,29334,137230
02/04/1998,873.25,874.25,871,871.5,35582,133864
02/05/1998,871,873.75,869.75,870.5,34255,129869
02/06/1998,870.75,871,868.25,868.75,33878,126780
02/09/1998,869.5,871.25,868.5,870.75,25053,123407
02/10/1998,871.5,872.75,870,872.5,26283,118779
02/11/1998,870.5,870.5,866.75,867,46245,115603
02/12/1998,867.5,869.75,865.75,869.25,31241,109995
02/13/1998,869.25,869.5,868.25,869,16409,107055
02/17/1998,868,868.25,864.75,866.75,42268,102815
02/18/1998,867,867.75,865.25,866.5,25736,97739
02/19/1998,866.5,868.75,865.25,867.25,34758,90183
02/20/1998,867.25,868.5,865,865.25,28743,83940
02/23/1998,865,866.25,864,864.5,21996,95016
02/24/1998,864.25,864.75,861.5,861.75,36062,103884
02/25/1998,861.75,863.5,861,863.25,30971,109200
02/26/1998,863.25,863.75,861.5,861.75,34668,116394
02/27/1998,862.25,863,860.75,861,27845,121530
03/02/1998,862.75,866.75,862.75,865.5,38377,125185
03/03/1998,863.75,866.5,863.75,864.5,30582,126297
03/04/1998,865.75,867.75,865.25,866,34117,130742
03/05/1998,867,868,865.5,866,29205,131071
03/06/1998,866.5,868,864.75,867.5,30846,132239
03/09/1998,870.5,870.5,868.75,869.5,33681,130550
03/10/1998,869.25,872,869,871.75,38688,131051
03/11/1998,871.75,873.25,871,872.75,42359,130779
03/12/1998,871,873,870,872.5,36197,131058
03/13/1998,870.5,870.75,865.25,865.5,43010,129679
03/16/1998,865.75,866.25,862.25,862.5,43284,127980
03/17/1998,863.25,865.75,862.75,863,27516,128872
03/18/1998,863.75,865.25,862.75,863,27556,129022
03/19/1998,862.25,862.25,859.75,860,29759,128741
03/20/1998,858.25,858.5,854.25,854.75,49193,129895
03/23/1998,855.5,857.75,854.25,857.5,28871,126487
03/24/1998,857,857.5,855,856.25,21465,125336
03/25/1998,856,857.25,855.5,855.75,19916,123955
03/26/1998,855.75,856.25,852,852.25,33592,124511
03/27/1998,852,853.75,852,853,20832,123577
03/30/1998,854.25,860.75,852.75,858.5,28720,120440
03/31/1998,855.75,855.75,849.25,849.75,49807,120997
04/01/1998,849.5,849.75,844.25,845.25,38140,120653
04/02/1998,845.75,847.25,844.5,846.75,27835,118887
04/03/1998,846.5,846.5,842.75,843.75,24410,119313
04/06/1998,843.5,843.5,837.5,838.75,37502,117758
04/07/1998,839.25,841.25,837.5,837.75,28338,114449
04/08/1998,838,839.5,838,838.5,21805,111808
04/09/1998,837.75,840.75,837.5,840.25,29615,107988
04/13/1998,841,841.75,834.5,836,37149,105200
04/14/1998,836.75,838.75,836.5,837.25,30338,98533
04/15/1998,839,844.75,838.75,841.75,29233,92177
04/16/1998,840.25,841.75,835.75,841.25,23307,87405
04/17/1998,841,843.75,840,841.25,27744,79530
04/20/1998,839.75,840.25,837.75,839.5,18529,75986
04/21/1998,839.75,842.75,838.75,841.75,24320,71730
04/22/1998,839.25,839.75,836.5,837,25946,65953
04/23/1998,839.5,840.25,837,839.25,24423,138622
04/24/1998,841.5,851.25,841.5,842,58579,134754
04/27/1998,835.25,839.5,835.25,838,28809,137226
04/28/1998,838.75,839.5,836.25,838.25,33522,139325
04/29/1998,840.25,840.25,835.75,836.5,46885,146168
04/30/1998,837.75,838,835.25,835.5,36472,147571
05/01/1998,835.75,836,831.75,834.25,40459,150171
05/04/1998,838.25,839.25,835.5,836.25,30283,153134
05/05/1998,835.5,840,834.75,839.75,35816,153448
05/06/1998,839.75,844.5,839.75,844.25,44779,155322
05/07/1998,844.25,846.5,840.25,843.5,50484,154227
05/08/1998,841.25,842.25,838.75,839,27208,152263
05/11/1998,833.25,834.25,829.5,831,46809,151423
05/12/1998,830.75,831,827.75,828.25,34842,150053
05/13/1998,830,834.25,829.75,832,33137,149248
05/14/1998,831.75,834.5,831,831.25,25559,149242
05/15/1998,830,830.25,828.75,829.5,18168,149758
05/18/1998,829.25,832.75,828.5,830.25,27442,147672
05/19/1998,829.25,829.5,828,828.25,23205,146656
05/20/1998,828.25,830.75,826.75,830,18839,146666
05/21/1998,831,832.5,829.25,829.75,20225,145325
05/22/1998,830.25,830.75,829,830.5,15017,145547
05/26/1998,826.75,827.25,823.5,823.75,36012,142268
05/27/1998,824.25,824.25,818.5,820.25,45843,138977
05/28/1998,820.75,823.25,820.75,821.5,33695,134986
05/29/1998,820.5,825.25,820.25,821.75,36832,135454
06/01/1998,820,822.25,819.5,822,34970,134338
06/02/1998,822.5,824.5,822.25,823.75,24622,134316
06/03/1998,825.25,825.75,820.75,821.25,33940,133864
06/04/1998,821.25,823.25,820.75,823,25840,132610
06/05/1998,822.75,822.75,819.75,820.25,29645,132488
06/08/1998,818.25,819,814.5,815.75,34555,128109
06/09/1998,815.75,816.25,814,815.25,23598,125765
06/10/1998,815.5,816.25,814.25,815,27406,121200
06/11/1998,815,817.5,814.75,815.25,28097,118085
06/12/1998,815.25,820.25,814.75,819.5,34042,118100
06/15/1998,817.75,817.75,815.25,816,24405,110455
06/16/1998,817.25,822.75,816.5,820.5,33398,104836
06/17/1998,822.25,830.25,821.75,827.75,45663,96194
06/18/1998,827.25,834.25,826.25,828.75,34679,90441
06/19/1998,835.25,838.75,833.25,836.75,51143,80575
06/22/1998,833.25,834.25,831.75,834,22236,73007
06/23/1998,838.25,843.75,836.25,839.75,18981,75638
06/24/1998,837.75,843.75,836.75,843.5,19065,77730
06/25/1998,841.25,842,838.75,839.25,17464,80173
06/26/1998,837.75,841.25,835.25,836.5,19177,82229
06/29/1998,826.25,828.25,824.5,824.5,27891,87710
06/30/1998,828.25,831.25,825.25,831,22621,89151
07/01/1998,828.25,828.25,820.75,824.5,17808,88938
07/02/1998,822.75,823,820.75,821.25,15388,89008
07/06/1998,818.75,818.75,812.75,816.75,33532,89787
07/07/1998,822.75,826,822.25,824,20887,90523
07/08/1998,831.75,835.75,826,826.75,24933,92628
07/09/1998,822.75,823.75,821.5,822.25,12160,92999
07/10/1998,816.75,816.75,813.25,814.25,23065,91004
07/13/1998,817.75,818.75,814.75,817.25,13076,90363
07/14/1998,813.75,813.75,810.75,811,18132,90756
07/15/1998,810.25,810.5,807,807.5,23351,91132
07/16/1998,811.25,812.5,808.25,808.5,18106,90161
07/17/1998,813.75,816.75,813.25,814.75,13677,89290
07/20/1998,807.75,810.5,807.5,810,12392,89743
07/21/1998,809.75,809.75,807.5,808,14081,90479
07/22/1998,806.25,806.75,803.25,805.25,21179,91089
07/23/1998,804.75,805,803.25,804.5,10791,90710
07/24/1998,804.25,804.25,802.25,802.5,14752,91385
07/27/1998,801.5,802.25,800.25,800.5,12512,89514
07/28/1998,800.25,800.75,798.25,798.75,16278,90230
07/29/1998,799.5,799.75,796.5,797.75,15513,90777
07/30/1998,797.25,798.25,796.25,798,15008,89267
07/31/1998,797.75,798,795,795.25,15575,87941
08/03/1998,793.25,793.25,791,791.25,17514,87790
08/04/1998,791.75,792.75,790.5,791.25,19126,85934
08/05/1998,791.75,792.25,788.75,789.25,21621,86149
08/06/1998,787.25,788.25,786.75,788,16728,83317
08/07/1998,788.25,790.75,788.25,789,15254,79502
08/10/1998,789.25,792.75,788,792.25,15494,77807
08/11/1998,792.25,792.5,789.5,791.75,13144,76065
08/12/1998,788.75,789.25,786.75,787,12992,72951
08/13/1998,787.75,788.75,784.25,784.5,11253,69988
08/14/1998,784.75,785.5,784,784.25,11288,67385
08/17/1998,788.25,789.5,785.5,786.25,11405,65047
08/18/1998,785.5,787.25,784,786.5,13186,62616
08/19/1998,786.25,788.25,786.25,787.5,12991,60778
08/20/1998,787,788,785.5,786,10266,59090
08/21/1998,784.25,784.75,783,783.25,12898,55815
08/24/1998,783.75,784,782,783.5,27795,166861
08/25/1998,783.5,783.5,781,781.5,28578,169455
08/26/1998,780.5,780.75,776.5,776.75,52428,173409
08/27/1998,775.75,775.75,772.25,774.5,53294,175096
08/28/1998,773.5,773.75,769.5,769.75,54415,177645
08/31/1998,770.5,772.25,767.25,767.5,50194,177854
09/01/1998,765.25,771.75,765,771,60047,180070
09/02/1998,769.75,775.5,769.75,772.5,55596,178478
09/03/1998,771,777.75,770.5,776,44080,177909
09/04/1998,776,778.25,775.5,776,33969,179544
09/08/1998,778,781.75,777.75,781,44746,181951
09/09/1998,781,781,776.25,778.75,54777,181310
09/10/1998,777.25,783,777,781,45174,179546
09/11/1998,773,776,772.5,775.75,53729,182186
09/14/1998,774.25,776.75,773.25,776,29770,182648
09/15/1998,777.25,780,775,778.25,38358,180730
09/16/1998,777.5,781,776.25,776.75,40675,182320
09/17/1998,775.5,776.75,773.75,775,34241,182900
09/18/1998,774.5,775.25,772.75,773,30881,182323
09/21/1998,770.5,775.25,770.5,773.25,31962,184164
09/22/1998,772.75,775.25,772.75,774.5,32774,181393
09/23/1998,775,776.5,772.25,773.5,27164,180989
09/24/1998,774,776.75,773,776.5,29922,181580
09/25/1998,775.75,780.25,775.25,778.5,42759,180848
09/28/1998,777.5,781.5,776.75,780.75,31724,178444
09/29/1998,781,782,779.25,779.75,28761,177156
09/30/1998,780,780.75,776.25,777,36925,176940
10/01/1998,776.25,777,772.5,772.75,44949,175931
10/02/1998,774,775.25,773.25,774.5,31581,172346
10/05/1998,777.5,782.25,777.5,777.75,50836,172500
10/06/1998,777.5,779,777.5,778.25,27896,170569
10/07/1998,786,787,782,785.25,73694,165123
10/08/1998,784.5,785.75,783,785.25,37687,163216
10/09/1998,795,795,789,789.5,83986,162341
10/12/1998,788,789.5,787,788,31428,160521
10/13/1998,788.75,797.25,788.25,796,80148,161513
10/14/1998,795,796.75,793.5,796,49253,161769
10/15/1998,795.75,795.75,792.25,795.25,48950,159220
10/16/1998,798.5,798.75,793,793.5,47988,158476
10/19/1998,793,793.5,789.75,790,34465,156389
10/20/1998,789,790.25,786.75,787,37924,157772
10/21/1998,786.25,790,786,787,36198,157820
10/22/1998,786.5,789.5,786.25,789.25,28938,159056
10/23/1998,789.25,789.25,786.25,786.75,35460,155445
10/26/1998,785,787.75,784.25,787,39667,151727
10/27/1998,785.5,788.5,785.5,787,33537,153346
10/28/1998,786,789,786,787,31791,152171
10/29/1998,787.75,790,786.25,786.75,36641,151676
10/30/1998,787.25,788.25,786.5,787,29716,148428
11/02/1998,786.5,787.25,784,784.75,40415,146882
11/03/1998,784.25,786,783.25,784.75,31696,145812
11/04/1998,783.5,784.75,783.25,783.5,34981,145613
11/05/1998,783.25,786.75,783,785.25,37912,150124
11/06/1998,785,786,784.25,784.75,26524,147409
11/09/1998,784.75,785.5,784.25,785,25791,143786
11/10/1998,786,790.75,782.25,790.25,86599,143984
11/11/1998,790.25,793.5,789.5,793.25,47434,139262
11/12/1998,792.5,793.5,791.25,792.5,35517,134788
11/13/1998,791.5,791.5,788.25,788.5,28760,131899
11/16/1998,787,789.25,786.5,787.25,25708,131545
11/17/1998,787.75,788,786.5,787,32802,128587
11/18/1998,788.25,789.5,787.75,789.25,25713,125773
11/19/1998,790.25,791,786.75,788.25,46089,119002
11/20/1998,788.25,788.5,787.25,788,27161,103517
11/23/1998,786.25,786.75,784.75,785.25,30294,130206
11/24/1998,784.75,785.5,784.25,784.5,35380,139687
11/25/1998,785.5,785.75,784.25,785,24379,145793
11/27/1998,785.25,788.75,785.25,786,40336,153706
11/30/1998,788.5,788.75,786.25,786.75,29727,159328
12/01/1998,785.75,786,785,785.25,28589,162758
12/02/1998,784.75,785.75,783.75,784,44735,161365
12/03/1998,783.25,783.75,781.25,781.5,56504,164565
12/04/1998,781.5,783.25,779.5,779.75,49024,167491
12/07/1998,780.25,781.75,779.5,780.75,32662,168440
12/08/1998,780,780,778.75,779.5,31240,168923
12/09/1998,779.25,781,778.5,778.75,36493,169940
12/10/1998,779.5,780,778.5,779,27682,171183
12/11/1998,779,782.25,778.25,781.25,29737,171451
12/14/1998,780,781,778.75,780.25,27541,171780
12/15/1998,780.75,782,779.75,780,22095,172588
12/16/1998,779.75,781,779.25,780,22993,172538
12/17/1998,781,781.75,777,777.5,46611,174898
12/18/1998,776.75,777.5,775.5,776,37430,176321
12/21/1998,775.25,776.5,774.75,775.75,26752,177022
12/22/1998,776.5,777.25,775.25,775.75,16858,176493
12/23/1998,776,776.5,775.5,776,12798,176186
12/24/1998,776.5,778,776,777.5,11918,174970
12/28/1998,778.25,778.5,775.25,776,16467,172892
12/29/1998,775.75,776.25,775,775.5,18517,175135
12/30/1998,775,775,769.75,770.25,44741,180589
12/31/1998,770.75,771.25,770,770.25,20992,183588
01/04/1999,771.25,772.5,770.75,771.5,23426,183031
01/05/1999,772.25,774.75,772,774,30951,182554
01/06/1999,775.5,780.75,775.25,780.5,72733,177404
01/07/1999,779.5,780,776.25,776.5,32453,174990
01/08/1999,777.25,781.25,777.25,778.5,36508,175252
01/11/1999,779.5,779.75,776.25,776.5,28133,174921
01/12/1999,775.25,775.75,773,774,37297,173036
01/13/1999,772,772.5,771,772,35793,172238
01/14/1999,772.5,773,771.75,772.25,21141,171125
01/15/1999,772.75,774,772,772.25,21332,171562
01/19/1999,771,771,767.75,770.5,53051,173018
01/20/1999,770.75,772.75,770.75,771.75,24242,171939
01/21/1999,773.75,774.75,770.5,772.75,38100,170268
01/22/1999,773.25,773.75,772.5,773,20096,169500
01/25/1999,770.25,772.5,769,772.25,31363,167885
01/26/1999,772.5,773.75,772.25,772.5,25094,165274
01/27/1999,772,773,771.5,772.25,21339,164789
01/28/1999,772,775.75,771.5,772.75,46288,162791
01/29/1999,772.75,774.25,770.75,771.25,35827,157065
02/01/1999,770.75,772.75,770.25,772.5,29351,154239
02/02/1999,773,775,773,774.25,37552,155580
02/03/1999,776.75,779.75,772,772.5,61946,150939
02/04/1999,773,774.25,772.5,774,28452,148192
02/05/1999,774.75,775.5,773.75,775.25,25449,145867
02/08/1999,774.75,775.75,774,774.5,21099,143020
02/09/1999,773.5,774.75,773,773.5,24193,140825
02/10/1999,773.25,777.5,773.25,777.5,39426,140116
02/11/1999,776.25,776.5,772.25,772.75,39713,135724
02/12/1999,772.75,773.5,772.25,773.5,34999,130833
02/16/1999,771.75,772.25,771,771,34167,127439
02/17/1999,770,771,768.75,770.25,42382,116780
02/18/1999,770.5,772.25,769.75,772,27802,110605
02/19/1999,771.25,772.5,770.5,771.75,31729,98822
02/22/1999,771,771.5,768.75,770.75,39238,84901
02/23/1999,772.25,772.75,771.25,771.75,28474,111274
02/24/1999,770.5,770.75,765,765.25,64055,124060
02/25/1999,765,766.5,764.25,764.75,52848,136774
02/26/1999,764.5,765.25,761.75,762,36816,141323
03/01/1999,763,767,762.5,763,35540,142038
03/02/1999,764,768.25,764,767.75,36824,141821
03/03/1999,766.25,768.25,765.75,766.75,25410,142850
03/04/1999,766.75,770.5,766.75,769,33255,143446
03/05/1999,767.25,768.75,766.75,767.75,21345,143872
03/08/1999,769.25,773.75,769,773.25,44127,140488
03/09/1999,773.25,776.75,771,773.5,50421,134481
03/10/1999,773.5,776,772.75,775.5,30166,134015
03/11/1999,775.75,776.75,774.5,776.25,33167,134420
03/12/1999,776.25,776.5,773.75,774.5,27153,129699
03/15/1999,772.75,773.25,771,771.5,25157,129551
03/16/1999,772.75,775.75,771.5,775.5,24873,129131
03/17/1999,774.75,778.5,774.75,777.25,53822,128331
03/18/1999,778,779.75,775.75,775.75,49821,128331
03/19/1999,776.25,781.25,776.25,781,43555,126720
03/22/1999,780.5,784.5,780,784.25,74063,134030
03/23/1999,781.75,782.25,780,780.25,29835,130963
03/24/1999,782.5,782.5,778.75,779.5,26613,130087
03/25/1999,778.75,783.5,778,781.75,32929,128625
03/26/1999,781.5,784.75,780.75,784.75,31143,128255
03/29/1999,781.75,784,781,783.75,23255,126718
03/30/1999,782,786,782,783.75,31757,125999
03/31/1999,782.25,784,776.75,777.25,40271,119358
04/01/1999,777.75,777.75,773,774,35039,115061
04/05/1999,770.25,773.25,770,773.25,40581,111495
04/06/1999,770.25,772.5,769.25,769.5,43059,106828
04/07/1999,768,770,767.25,769.5,29338,105170
04/08/1999,769,769.5,767.5,768.25,22914,101328
04/09/1999,768,769.75,767.25,769.5,22307,100420
04/12/1999,769.75,770.5,765.75,766,41956,96047
04/13/1999,766.75,768.5,766.5,767.75,29178,91843
04/14/1999,769.75,771.75,769,769.25,26866,86834
04/15/1999,770.25,771.75,769.25,771.75,16261,83951
04/16/1999,771.75,772.25,769.5,769.5,14686,80876
04/19/1999,770,773.5,769.75,772.25,16887,77579
04/20/1999,772.75,776.5,772.75,775.75,21154,74574
04/21/1999,775.25,776.25,773.75,776,20470,71159
04/22/1999,774.25,776.75,771.25,771.5,19729,67651
04/23/1999,773,773.75,771,772.25,20717,132759
04/26/1999,771.5,772,767.5,767.5,35182,133655
04/27/1999,769.25,769.75,766,766.25,30726,136864
04/28/1999,767.25,769.25,764.25,765,51222,145196
04/29/1999,767.25,768,764.5,765.25,54160,154848
04/30/1999,765.5,766.75,764.75,765.25,27566,157772
05/03/1999,767,767,767,767,29912,159110
05/04/1999,768.5,770.5,767.75,769.25,29621,159317
05/05/1999,768,769,767.25,768.25,22198,160723
05/06/1999,767.5,768.25,766,766.25,25954,162370
05/07/1999,766.75,766.75,763.75,764.75,28802,161811
05/10/1999,766.25,768.5,765,768,22823,161755
05/11/1999,768,769.5,767,769,30248,159765
05/12/1999,768.25,772.75,768.25,769.75,40499,162339
05/13/1999,770.5,772.75,770,770.5,27322,161769
05/14/1999,771.5,772.5,767.25,768.25,41577,162075
05/17/1999,769.75,771.5,769,770.25,25039,159854
05/18/1999,768.5,769.25,766.25,768,33935,158158
05/19/1999,768.25,768.75,766,766.5,19881,157256
05/20/1999,766.75,767,765.25,765.5,18523,154724
05/21/1999,765.5,765.75,764.75,765,17584,154966
05/24/1999,764.25,764.25,758,758.25,82448,157882
05/25/1999,759.25,761.5,758.75,761.25,29972,156242
05/26/1999,760.5,762.75,760.25,761.25,28342,155169
05/27/1999,761.75,763.25,760.75,763,18271,153362
05/28/1999,765.5,767,765,766,31818,150820
06/01/1999,761.5,763,761,762.75,27172,149300
06/02/1999,763.75,763.75,761.25,763.25,20734,147130
06/03/1999,764.75,770.5,764.5,769.75,61059,139920
06/04/1999,767.75,769.5,766.25,767.25,29602,136283
06/07/1999,769.75,773,768.75,768.75,38793,136283
06/08/1999,766.5,770.5,766.5,769.5,31831,129210
06/09/1999,768.25,769.5,766.5,767.25,28886,125438
06/10/1999,767,767.5,766,766.75,26554,120624
06/11/1999,766.75,766.75,762.75,763.75,35321,116565
06/14/1999,761.5,765.25,761,764.75,33149,113073
06/15/1999,763,763,760.5,760.75,39323,111222
06/16/1999,761.25,764.5,761.25,764,45131,104301
06/17/1999,766.25,766.5,762.75,763.75,36272,99389
06/18/1999,766.5,767.75,766,767.25,35818,94812
06/21/1999,765.75,766.25,764,765.75,38560,80123
06/22/1999,765.5,766,762.5,762.75,22504,74584
06/23/1999,763,765.25,762.25,764,12207,75500
06/24/1999,761,761,759,760.5,26449,75500
06/25/1999,761.5,761.5,759.25,759.75,17509,84466
06/28/1999,758.75,760.5,758,758.25,26518,88861
06/29/1999,762,762.5,759,759.25,32901,98487
06/30/1999,759.75,761.5,758.5,760.5,22502,101807
07/01/1999,758,758.375,752,752.25,33879,106632
07/02/1999,748.5,748.5,746,746,32285,108875
07/06/1999,737,739,735,739,35058,108293
07/07/1999,735.75,738.5,735.5,738.25,23486,107760
07/08/1999,739,740.5,733.5,733.75,22347,107748
07/09/1999,732,733.5,730,730,24476,105756
07/12/1999,730.75,733.5,728,730.75,22961,104900
07/13/1999,728.25,730.5,728,730,20295,102546
07/14/1999,732,735.5,731.25,734,24633,102326
07/15/1999,737,739,736.25,737.75,33643,101840
07/16/1999,735,735,731.5,731.75,20658,101101
07/19/1999,736,737.5,734.5,735.75,16381,100322
07/20/1999,735,741,735,739.25,22427,99231
07/21/1999,743,750.75,743,747,31999,99859
07/22/1999,749,754,746.5,748.25,27093,96118
07/23/1999,755.5,760,755,756.25,35164,96804
07/26/1999,746,750.5,746,748.75,22355,94803
07/27/1999,745,745,740,740.5,21175,95916
07/28/1999,741.75,744.75,739.25,740,11974,92948
07/29/1999,740,744,739,743.75,12655,92204
07/30/1999,744,747.5,743,747.25,19847,91648
08/02/1999,756,759.25,756,759.25,26430,93043
08/03/1999,771,777.25,763.25,763.5,47635,88565
08/04/1999,761.5,769.5,761,769,26511,89316
08/05/1999,769,769,763.5,767.25,23948,86094
08/06/1999,764,768.25,763.25,767.5,21793,83943
08/09/1999,767,769.25,763.75,767.5,16092,81227
08/10/1999,770.5,774,769,772,22575,78268
08/11/1999,770.75,770.75,766,766.25,21483,73917
08/12/1999,756,756.5,754.25,754.25,22019,69662
08/13/1999,751.25,753.75,750.25,753.5,18230,66164
08/16/1999,758,758.5,756,758,15236,63391
08/17/1999,763.5,763.75,760,760.5,18012,60929
08/18/1999,757.75,760.75,757,759,15692,58349
08/19/1999,760,762,756.25,758,15274,56541
08/20/1999,757,757.5,753.75,753.75,14792,57374
08/23/1999,763.75,764.5,762,764,44582,165545
08/24/1999,764,764.5,760.25,760.5,40371,166530
08/25/1999,759.5,764,759.25,763.75,40007,167436
08/26/1999,762.5,762.5,759.5,759.5,35301,168790
08/27/1999,760,761.5,759,759.25,32179,169984
08/30/1999,763,763,758.75,760.75,47258,173032
08/31/1999,762.25,764.75,759.25,763.25,0,0
09/01/1999,764.25,766,763.25,765,35674,175961
09/02/1999,764.5,766.75,764.25,766,31568,174232
09/03/1999,767,767.5,766,766.5,24220,173645
09/07/1999,770.5,770.5,768.5,769.25,33456,172586
09/08/1999,766.5,767,764.75,765,30911,170426
09/09/1999,764.25,765.25,762.75,763,31038,170785
09/10/1999,762,762,759.75,761.75,39365,173576
09/13/1999,762,762,759.5,760,34339,175156
09/14/1999,760,760.5,758.25,758.5,45523,179932
09/15/1999,757.75,757.75,756,756.25,45491,179914
09/16/1999,756.75,757,754.25,756.75,43648,181615
09/17/1999,757.5,757.5,754,754.25,40413,188266
09/20/1999,753.75,755,753.25,754.25,31575,188718
09/21/1999,755,755.5,753,754.75,31667,191360
09/22/1999,755.25,755.25,754,754,20209,192666
09/23/1999,753.75,753.75,752,752.5,43163,195898
09/24/1999,752.25,756.75,751.75,752.75,69887,193436
09/27/1999,754,756.5,752.75,756,33462,190638
09/28/1999,756.5,759.75,756.25,757.75,38670,192121
09/29/1999,759,759,756.75,757.75,28059,191597
09/30/1999,754,754.5,752,752.25,51678,195749
10/01/1999,751.5,751.5,748.75,749,54751,193788
10/04/1999,747.75,748.5,747,748,36425,191565
10/05/1999,747.75,749,747.25,747.5,28089,189924
10/06/1999,747.5,749,747.5,748.75,29646,192006
10/07/1999,748.25,748.75,746.25,747.25,28073,189994
10/08/1999,747,747.5,742.25,742.5,71561,200536
10/11/1999,742.5,743,741.5,742.75,31647,201974
10/12/1999,742.75,746.75,742.75,745.25,34478,203488
10/13/1999,744,745.75,744,744.5,26436,202568
10/14/1999,744.5,745.75,744.5,745,24687,201346
10/15/1999,745,745,743,743.25,31547,205368
10/18/1999,743.25,748.25,742.25,746.25,44207,203339
10/19/1999,746.25,746.75,744.75,745,32655,201986
10/20/1999,745.25,747.75,744.25,744.5,34269,200753
10/21/1999,744.25,745,743.5,744,24502,199962
10/22/1999,743.5,744,743.25,743.5,21608,201728
10/25/1999,744.75,746.25,744.75,745.75,31544,201858
10/26/1999,745.5,750,745.25,745.75,60642,199485
10/27/1999,744.5,745.5,744,744.5,29318,197132
10/28/1999,745.5,746,743.25,743.5,31664,199763
10/29/1999,743.75,744.5,743,743.5,32992,198207
11/01/1999,744,744.75,742,742.25,36083,199528
11/02/1999,743,744.25,742.5,743,28140,198311
11/03/1999,742.5,747,742.25,745.5,60093,196821
11/04/1999,746,746.75,745.5,745.75,27209,195161
11/05/1999,746.5,747,744.5,745,30721,193995
11/08/1999,745.75,747.75,745.75,746,25763,192286
11/09/1999,746,746.25,744.5,744.75,32761,185849
11/10/1999,743,743,739,739.25,66135,185207
11/11/1999,739.75,740.5,738.25,739.25,38468,176240
11/12/1999,739,739.5,737.75,738.25,30571,174724
11/15/1999,738.75,740.5,738.5,740,31280,170165
11/16/1999,741,742.5,740,740.25,33560,165150
11/17/1999,739.75,740,738.25,738.5,34027,160217
11/18/1999,738.5,739,736.25,736.5,40440,158671
11/19/1999,735.5,737,735,736.25,35939,155212
11/22/1999,736.25,738.25,736.25,737.75,37789,140542
11/23/1999,736.5,738.75,735.25,738,24208,213474
11/24/1999,738.25,738.5,737,737.25,26956,217033
11/26/1999,737.25,738,735.25,735.5,21232,220732
11/29/1999,735.25,737,733,733.25,78780,228768
11/30/1999,733.75,734.75,732.25,732.75,50279,232288
12/01/1999,734,736.25,733,735,39006,231951
12/02/1999,734.75,735.75,734,734.75,29039,228937
12/03/1999,733.5,735.25,733.25,733.75,27825,228070
12/06/1999,732.75,737.75,732.5,736.75,41520,224074
12/07/1999,736,736.75,735.25,735.5,21603,224630
12/08/1999,733.75,734,731.75,732.25,35361,224883
12/09/1999,732.25,733,729.25,729.5,37016,226109
12/10/1999,729.25,731.25,728.75,730.5,27153,227439
12/13/1999,727.75,728.5,727.5,728,33425,229013
12/14/1999,729.5,731.75,727.75,731.25,42637,227425
12/15/1999,731.25,732,729.75,731.25,26416,224690
12/16/1999,731.5,734.25,731.5,732.25,25645,223470
12/17/1999,732.25,734.75,732.25,733.75,28336,222502
12/20/1999,735.75,736.5,734.25,735.5,30022,218933
12/21/1999,735,735.5,734.25,734.5,17382,218577
12/22/1999,734.25,735.75,734.25,735.75,16205,217039
12/23/1999,736.25,737,735.25,736.5,17403,216507
12/27/1999,738.25,739,735,736.25,29513,215849
12/28/1999,736,737.25,734.5,737,21909,212651
12/29/1999,736.25,736.75,735.75,736,20464,213370
12/30/1999,736.25,737.25,735.75,736.75,19109,211737
01/03/2000,738,738,732.75,733,45256,213948
01/04/2000,733.75,735.75,733,735.25,35131,213371
01/05/2000,735,735.5,733.25,735.25,29925,214820
01/06/2000,735.25,738,735.25,736,37210,216368
01/07/2000,735.5,740,735,739.25,46372,219250
01/10/2000,738,741.5,737,740.75,47235,218442
01/11/2000,740.25,741.5,738.5,739.5,41000,218977
01/12/2000,745.75,749,744.25,747.75,121905,229517
01/13/2000,747.75,753.75,746.75,753,90879,227935
01/14/2000,752.25,754,750.75,751.25,60021,225217
01/18/2000,748.75,752.75,748,752.25,47190,222740
01/19/2000,752.5,753.25,751,753,33844,219724
01/20/2000,753.25,753.75,751,753,31394,217721
01/21/2000,753.25,755.25,752.25,755,40152,222340
01/24/2000,756.75,759.75,756,759.5,48298,216039
01/25/2000,759.25,760.5,758.25,759.75,49167,209786
01/26/2000,758.25,758.25,755,755.25,41500,205223
01/27/2000,754.25,758.75,753.5,758,40659,207355
01/28/2000,757.75,759,755,755.75,30221,205210
01/31/2000,753.25,753.25,750.25,752.25,47699,204513
02/01/2000,753,754.5,751.75,754.25,30214,201919
02/02/2000,755.25,755.25,752.75,752.75,25085,200206
02/03/2000,752.5,752.5,749.5,750.25,38182,193383
02/04/2000,748,752.5,746.5,752,52407,189481
02/07/2000,752.75,754.25,752.25,753.75,31184,182572
02/08/2000,752.25,754.75,751.5,753.5,30872,176490
02/09/2000,752,755,751.5,754.75,33026,168869
02/10/2000,755.5,758.25,754.75,757.75,40892,162313
02/11/2000,757.25,758,753.5,754,40624,155355
02/14/2000,755,756.5,754.25,754.5,27878,150837
02/15/2000,752.75,756,752,754.5,31013,149218
02/16/2000,755,756,753.5,755.25,42749,137851
02/17/2000,755.5,755.5,753.25,753.5,38025,125039
02/18/2000,753.25,753.5,752.25,752.75,29260,117206
02/22/2000,753.75,753.75,751.25,751.5,36055,103013
02/23/2000,750.75,750.75,747,747.5,51481,161867
02/24/2000,747,749.25,746,749,41181,167352
02/25/2000,749.25,749.25,745.25,745.75,51807,177232
02/28/2000,744.75,747,744.25,745,57201,188764
02/29/2000,744.75,748.75,744.25,748.25,51524,194695
03/01/2000,747.5,749,746.5,747.25,36757,197068
03/02/2000,746.75,748.75,746.25,748.25,26198,195918
03/03/2000,748.75,750.5,748.5,749.75,30652,195918
03/06/2000,749.5,753.25,748.75,753,45866,196524
03/07/2000,752.75,753.25,749.25,749.5,41148,197373
03/08/2000,748.5,752.25,748.5,750.5,34400,198207
03/09/2000,751.75,753.5,751.25,751.5,34786,197909
03/10/2000,751.75,752.25,749.75,751,28466,196449
03/13/2000,752.25,756,752.25,755,55543,189909
03/14/2000,755.75,762.5,755.75,762.25,84518,198663
03/15/2000,761.25,763,760,760.25,45447,198618
03/16/2000,759.5,764,758.5,759.5,44724,197794
03/17/2000,763.75,766,762.5,765,47338,201805
03/20/2000,758.75,761.5,757.75,760,36706,199436
03/21/2000,759.75,760.75,755.5,756.25,37394,191672
03/22/2000,757.25,759,756,758.75,27384,192921
03/23/2000,757,757,753.75,754.5,43601,189261
03/24/2000,756,758,754.75,756.25,29755,187333
03/27/2000,758.25,759,754,756.75,29680,188607
03/28/2000,755.25,755.25,749,749.25,55740,180026
03/29/2000,750.25,751.75,748.25,751.25,36707,172811
03/30/2000,754,757.75,753.5,757.5,33384,173587
03/31/2000,759.25,762.75,758.5,760.25,39264,172739
04/03/2000,763.25,763.25,758,758.5,34153,169917
04/04/2000,758.25,758.5,754.25,756.25,33991,162736
04/05/2000,756,758.25,754,756.25,28620,160420
04/06/2000,753.25,754,751,751.25,37998,159182
04/07/2000,749.5,753.75,749.5,753.5,33482,152803
04/10/2000,749.75,751.75,749.75,751.25,31952,145260
04/11/2000,750.25,751.25,747.25,747.5,43377,137800
04/12/2000,747.75,750.5,747.75,749.75,34899,132148
04/13/2000,749.75,752.75,749.25,751.75,37585,124297
04/14/2000,753.25,754,750.25,750.5,44173,113354
04/17/2000,750,751,747.5,748.25,23984,110598
04/18/2000,748.75,750,747.75,748.75,26826,103725
04/19/2000,749.25,752,749.25,752,26523,98285
04/20/2000,757.75,760.75,757.75,760,23745,207540
04/24/2000,760.25,761.75,758,761,32230,215293
04/25/2000,753.75,755,752.5,754.75,48088,226294
04/26/2000,755.75,756.25,751.5,751.75,48940,232838
04/27/2000,751,751.25,748.75,749.5,50541,242813
04/28/2000,749.25,750.25,746.75,747.25,50247,247061
05/01/2000,751.75,759.25,751.75,759.25,80514,250301
05/02/2000,759.75,764.25,759.75,761.5,72631,255325
05/03/2000,763.25,773.5,758.75,766,105547,265044
05/04/2000,765.25,766.75,763.75,765.5,41313,265441
05/05/2000,764.5,764.75,761.25,763.5,46675,266849
05/08/2000,759.25,761.5,755.5,756.25,63241,264447
05/09/2000,754.25,755.5,753,754,57110,259995
05/10/2000,756,761.25,756,759.5,47603,259487
05/11/2000,760.25,761.25,757.25,760,38426,259487
05/12/2000,756.25,761.75,756,761,37805,256575
05/15/2000,756,756.25,749.25,754,80307,246811
05/16/2000,753.75,755.5,750.5,750.5,40665,240574
05/17/2000,748.25,752.5,747.5,750.5,53295,238306
05/18/2000,756.25,757.25,752.25,753.75,45111,237698
05/19/2000,753.75,756.25,752.75,755.5,25472,236108
05/22/2000,753.75,758.75,753,756.25,30401,232846
05/23/2000,755.25,756.5,753.25,753.5,31022,232043
05/24/2000,752.25,752.25,749.25,750.25,42869,229047
05/25/2000,749.75,751.25,744.25,745.75,78426,218615
05/26/2000,745.75,749.25,745.75,748.75,33266,216482
05/30/2000,740.75,741.75,737.75,739.5,65854,208073
05/31/2000,740.75,741.25,738.5,740.25,35135,204780
06/01/2000,743.75,743.75,740,740.75,38243,203848
06/02/2000,741.5,744.75,741.5,744.75,34130,200211
06/05/2000,742.25,743.25,738.5,739.75,38579,197023
06/06/2000,739.5,741.25,737,741,27035,194739
06/07/2000,738,738,734.25,735,56369,191935
06/08/2000,734.75,735.25,732.5,734,44491,187047
06/09/2000,734.25,736.25,733.75,734.5,32277,182202
06/12/2000,724.75,727.75,723.25,723.5,69730,176751
06/13/2000,724.5,725.25,722.75,723,35631,169794
06/14/2000,720.25,720.75,715.5,718.5,62161,162871
06/15/2000,720.5,722.5,719.25,721,36780,154450
06/16/2000,723,725,722.25,722.5,28619,150117
06/19/2000,720.25,721,718.75,720.75,32669,147040
06/20/2000,719.25,719.5,716,717.5,41106,137946
06/21/2000,717.5,720.25,717.25,718.75,31252,133842
06/22/2000,720.5,721.25,717.75,718,27388,131282
06/23/2000,717,717.5,714.5,714.75,15963,113850
06/26/2000,710,711.25,708.75,709.75,19017,115795
06/27/2000,711.5,713.25,711.5,712.25,21163,122269
06/28/2000,710,711,707.75,708,32278,132809
06/29/2000,711,711.75,710.25,710.75,45808,148227
06/30/2000,705,705.5,702,702.75,31988,151613
07/03/2000,700.5,700.5,695,697.75,25191,153247
07/05/2000,696.5,700,696.5,699.5,25242,154806
07/06/2000,698.5,698.5,694.75,695.5,24159,154567
07/07/2000,700,700.75,697,697.75,17440,153572
07/10/2000,692.5,694.25,691.5,694,23136,152479
07/11/2000,695.25,695.25,691.75,692,18751,150503
07/12/2000,689.5,693,688.25,692.75,23119,148634
07/13/2000,694.5,694.5,691.75,693,19908,147118
07/14/2000,691.5,691.5,688.25,689.5,17423,145505
07/17/2000,686.25,687.75,685.25,686.25,19385,141778
07/18/2000,688,690.25,687.5,687.75,25205,136710
07/19/2000,686.25,689.75,685.75,688.75,17126,135909
07/20/2000,689.25,694,689.25,693,18742,134976
07/21/2000,693,695,692.5,694.75,16814,136031
07/24/2000,696,696.5,690.75,691.5,14615,134379
07/25/2000,690,690.5,687.25,689.75,13883,132493
07/26/2000,689.75,689.75,686.25,687.5,14762,131114
07/27/2000,689,690,687.5,688,13558,129556
07/28/2000,688.25,689.5,687,687.25,12850,128285
07/31/2000,684.5,689,684.5,687.25,19481,126315
08/01/2000,688,689.25,686,686.75,16626,125073
08/02/2000,688,689,687.25,687.5,15230,121255
08/03/2000,686.25,689.25,685.5,687,15137,119033
08/04/2000,686.75,687.5,685.5,685.75,14895,117841
08/07/2000,686.5,686.5,684.5,684.75,12616,116679
08/08/2000,685.5,686.75,684.5,686.5,15584,112520
08/09/2000,685,686,684.75,685.25,21466,107575
08/10/2000,686.25,686.5,684,684.25,17658,104879
08/11/2000,681,683,681,681.75,15447,104221
08/14/2000,681.5,683.25,681.25,682.75,14873,103755
08/15/2000,682.5,683.75,681.75,682.75,8128,102659
08/16/2000,683.25,686.25,682.75,685.5,9581,101447
08/17/2000,684.75,687.5,684.75,685.5,18718,99879
08/18/2000,685,685.75,684,684.25,21695,96302
08/21/2000,683.5,684,682.5,683.25,15683,85823
08/22/2000,683.25,684.5,682.25,682.5,18264,81264
08/23/2000,682,682.75,681.25,682.25,25814,202766
08/24/2000,682.25,683.5,681.5,683,28511,203724
08/25/2000,683.75,685.25,683,683.5,36951,205149
08/28/2000,688.75,689.25,684.75,686.5,41870,207350
08/29/2000,689,692.25,688.25,691.25,52868,212589
08/30/2000,691.75,692.5,688.25,688.5,73316,216570
08/31/2000,689.5,691.25,687.25,691.25,42691,217589
09/01/2000,690.5,690.5,688.75,689,35555,218929
09/05/2000,691.75,694.5,690.75,692.75,36226,216333
09/06/2000,690.75,691.25,688.25,688.5,43045,220356
09/07/2000,687.75,689.5,687,688,31159,218285
09/08/2000,689,691.25,689,690.25,31205,218320
09/11/2000,689,691,688.75,690.75,28804,218448
09/12/2000,687.75,689,686.25,688.75,47694,217789
09/13/2000,690,690,686,686.25,32726,217029
09/14/2000,685.75,686,684.25,684.5,33129,215120
09/15/2000,684,684.25,682.25,682.5,35121,214605
09/18/2000,682,685.25,681.5,684.25,38977,212091
09/19/2000,682.75,684,681.75,682,28883,211648
09/20/2000,682.25,684.75,682.25,682.75,30136,211185
09/21/2000,682.75,685.75,682,685,31691,210977
09/22/2000,685.25,689.75,685,688.75,41726,207418
09/25/2000,688,689.5,687,688,35626,203694
09/26/2000,689,691,688.5,689.25,37103,204868
09/27/2000,688.75,689.75,687.25,689.25,22715,204758
09/28/2000,690.75,691.75,690.25,691,44000,204216
09/29/2000,693.5,693.75,692,692.5,45258,204114
10/02/2000,692.25,695.5,691.5,694,48239,205091
10/03/2000,694.25,698.5,693.75,698,48517,205481
10/04/2000,698.25,701,697.25,699,56065,206345
10/05/2000,696.75,699.25,696.75,698.25,33566,205099
10/06/2000,697.25,700.75,697,698,41771,205287
10/09/2000,697.25,697.5,695.75,696.25,22844,202872
10/10/2000,695.5,698.75,695.5,698.25,31526,202790
10/11/2000,697.75,700.25,696.75,699.25,33570,200733
10/12/2000,704.75,705.75,702.5,702.75,34258,202568
10/13/2000,703,704,701.75,702.75,35637,203624
10/16/2000,702.75,703,701,701.5,28507,203196
10/17/2000,701.75,703,701.25,702.25,30425,202855
10/18/2000,700.5,702,700.5,701,28422,202634
10/19/2000,701.25,702.75,701.25,701.5,34837,200369
10/20/2000,701.25,702.25,699,700,34509,200766
10/23/2000,699,699.5,697.75,698,35803,198428
10/24/2000,697.75,699.25,696.75,698.75,34356,196830
10/25/2000,698.5,698.75,697.75,698,33187,197165
10/26/2000,697.75,698.25,696.75,697,26345,195784
10/27/2000,696.5,698,695.25,695.5,27205,194582
10/30/2000,695.5,696.25,695,695.25,34310,193604
10/31/2000,694,702,694,700.75,42589,194521
11/01/2000,699.75,704.25,699.75,700.75,53697,195106
11/02/2000,705.75,707.75,705.25,706.75,56177,199335
11/03/2000,707,709.5,706.5,708,55412,198520
11/06/2000,708.5,710.75,708,708.25,50512,197766
11/07/2000,708,709.75,707,709.5,46895,192588
11/08/2000,710,711.25,709.25,710.75,40339,187427
11/09/2000,709.5,710,707,708.5,39562,182448
11/10/2000,707.5,708.25,705.5,706.75,40806,174163
11/13/2000,705.5,706.75,705.25,706,39802,169858
11/14/2000,706.5,706.5,703.25,703.5,37494,164960
11/15/2000,702.75,704,702,702.25,40517,157706
11/16/2000,701.75,704,700.75,703.5,41946,147621
11/17/2000,704.75,706.75,704.75,706,48802,137725
11/20/2000,707,708.25,705.25,705.75,45128,122075
11/21/2000,704.75,705.75,704.5,705.5,36318,105229
11/22/2000,705.75,705.75,704.75,705,20318,98258
11/24/2000,705.75,707.25,705.5,706,18698,215267
11/27/2000,707,707.25,705.25,705.5,33225,224075
11/28/2000,705,705,702.25,703,60203,233872
11/29/2000,702.25,702.75,700,700.25,61549,246423
11/30/2000,699,704,699,703.25,62703,246550
12/01/2000,702.75,705,700.75,704.25,41723,247096
12/04/2000,703.25,704.25,702,703,31676,246920
12/05/2000,702,703,700.5,702.75,31630,247640
12/06/2000,702.5,702.75,701.25,701.5,28291,245684
12/07/2000,701.25,702.75,697,697.5,74032,252616
12/08/2000,697.25,702.25,697,701.5,72589,249851
12/11/2000,699.5,700.25,699.25,699.75,30647,241865
12/12/2000,699.5,699.5,698.5,699,26955,240050
12/13/2000,699,700.75,698.25,700.25,28958,241585
12/14/2000,701.75,703.25,701,701.25,35952,241840
12/15/2000,702.25,704.75,700.75,701,26855,238016
12/18/2000,703,706.25,703,706,44392,233898
12/19/2000,705.75,708.75,704.75,708.5,39604,232653
12/20/2000,708.25,709.75,707,707.75,31753,233562
12/21/2000,707,709.25,706.5,709,24869,230706
12/22/2000,709.75,710.25,709,709.5,23586,229578
12/26/2000,709.5,710,708.75,709.5,18906,228765
12/27/2000,708.75,712.25,707.25,711.5,34376,231750
12/28/2000,712.5,714.75,712,713,36598,236598
12/29/2000,712.25,714.75,711.75,714.5,69804,244141
01/02/2001,714.75,714.75,709.5,710,41489,247644
01/03/2001,709.5,713.5,709.25,712.75,39556,250584
01/04/2001,712.75,713,711,712.75,36393,247591
01/05/2001,711.75,712,707.75,708.75,49035,244074
01/08/2001,707.75,708.75,706.75,708.5,34702,239799
01/09/2001,708.25,711.25,707.25,710.25,24264,237247
01/10/2001,711.5,712.75,710,712.25,25895,235981
01/11/2001,705.25,707.75,704.75,705.25,37234,234135
01/12/2001,704.75,705,701,702,68898,235692
01/16/2001,699.75,701.25,698,699,88655,218677
01/17/2001,698.5,700.75,698.5,700.25,55807,214807
01/18/2001,701.25,702.75,700.5,700.75,30219,210532
01/19/2001,701.25,701.25,697.5,697.75,44919,211162
01/22/2001,696.5,698.25,695.5,698,50633,208551
01/23/2001,698.5,698.75,696.5,696.75,34263,201397
01/24/2001,696.75,699.5,696,698.25,38268,201307
01/25/2001,698.5,698.5,696,696.25,29568,199859
01/26/2001,695.75,695.75,692,692.25,26497,198688
01/29/2001,689.25,691.75,689.25,691,49333,197028
01/30/2001,691.75,693.5,691.25,692,29449,194583
01/31/2001,691.25,692.75,690.25,691.75,28958,190258
02/01/2001,692,695,691.75,693.75,27130,189566
02/02/2001,693.75,696.25,693.25,695.75,28831,187785
02/05/2001,695.75,695.75,693.75,694.75,21320,183962
02/06/2001,693.75,697.25,692.75,696.25,26344,181887
02/07/2001,696.5,697.5,694.75,695,26892,180150
02/08/2001,692,693.25,692,692.75,26226,177370
02/09/2001,693,693.75,692.25,693,19612,174371
02/12/2001,692.75,694.5,692.75,693,25989,159856
02/13/2001,692.75,693.25,691.75,692.5,30180,157625
02/14/2001,693.25,695.75,693.25,695.5,28272,149479
02/15/2001,695.75,697.5,694.5,694.75,34238,140989
02/16/2001,695.5,695.75,693,694.75,32568,125085
02/20/2001,696.25,696.75,694.75,695,28733,110247
02/21/2001,694.75,695,693,693.25,35872,94924
02/22/2001,694.75,695,693,693.25,33025,93258
02/23/2001,691.75,692.75,691.25,691.75,31483,161589
02/26/2001,691.75,693,691.5,691.75,30258,165221
02/27/2001,692.25,693.5,692.25,693.25,47933,182434
02/28/2001,694.75,698.25,694.5,697.25,32589,185266
03/01/2001,698.25,699.75,695.75,698.75,31025,187064
03/02/2001,700.5,700.5,695.75,697.5,27897,186460
03/05/2001,697.5,700,697,697.25,25689,187569
03/06/2001,697.25,698.5,696.75,698,21453,188928
03/07/2001,698.5,699,694.75,695,30125,188935
03/08/2001,694,697.5,694,695,34162,189257
03/09/2001,695.5,696,694.25,694.5,15195,188075
03/12/2001,694.5,697,693.75,696,23751,186566
03/13/2001,697,697.25,694.75,695.25,21253,185789
03/14/2001,695,695,692.25,692.5,36268,186129
03/15/2001,691.5,692.25,685,685.5,67802,188431
03/16/2001,686.25,687.25,681.75,682.25,49909,189179
03/19/2001,683.75,684.25,682.25,683.75,27708,189036
03/20/2001,684,686.75,683.75,686.25,21819,186210
03/21/2001,685.75,685.75,680.5,685,48509,184506
03/22/2001,683.25,683.25,679.75,680,36113,182853
03/23/2001,680.25,682.25,680.25,681.75,27323,176417
03/26/2001,683.25,685.25,683.25,684.5,25645,175261
03/27/2001,684.75,686,683.5,685.75,22004,170268
03/28/2001,684.5,684.75,683.25,684,16928,170268
03/29/2001,683.25,684.5,681.75,682,18978,168357
03/30/2001,685.5,689,677.75,678,23805,166472
04/02/2001,680.25,683.25,680.25,683,25689,169775
04/03/2001,684.25,685.5,681.25,684,31562,163268
04/04/2001,684.5,687,684,686.5,29865,162605
04/05/2001,687.75,688.75,684,687,28570,161086
04/06/2001,687,688,684.75,685,32366,154987
04/09/2001,686.5,687.75,685.25,685.5,22279,148716
04/10/2001,686.75,686.75,683.5,683.75,33975,142114
04/11/2001,684.25,685.5,683.75,685.25,24147,139274
04/12/2001,684.75,689,684,686.5,25680,135602
04/16/2001,688.75,689.5,686,686.75,29858,130677
04/17/2001,686.75,686.75,683.75,684,30793,122890
04/18/2001,683.75,684.25,682.5,683.75,33631,117688
04/19/2001,682.25,682.75,678.25,679.25,39843,108460
04/20/2001,682.25,682.75,678.25,679.25,42508,154895
04/23/2001,681.25,681.25,676.5,676.75,57621,180730
04/24/2001,676.75,677.75,674,674.75,55778,186464
04/25/2001,675,678.5,675,676,45647,194934
04/26/2001,677.25,680.5,677.25,680.25,49112,203876
04/27/2001,678.75,679,676.5,676.75,49586,211851
04/30/2001,675.25,680.5,674,680,56524,212334
05/01/2001,680.5,683.25,678.25,680,42892,213015
05/02/2001,681,684,680.25,681,34607,212167
05/03/2001,682.25,683,680,680.25,32764,214167
05/04/2001,680.5,682.75,680.25,682.5,21561,209787
05/07/2001,681.5,683.25,679,680.5,30136,211939
05/08/2001,679.5,680,676,677.5,40036,212236
05/09/2001,678.5,678.5,677,677.5,23966,209743
05/10/2001,674.75,675.5,670.5,670.75,60054,208492
05/11/2001,670.5,671,669.25,669.5,35726,206933
05/14/2001,670.75,676,670.75,674.25,36280,204766
05/15/2001,673.75,675.5,672.25,674.25,28722,203602
05/16/2001,673,674.75,671.5,674,27221,202692
05/17/2001,673.75,674.25,672.25,673.75,19299,202086
05/18/2001,673.5,674,671.75,672.25,18244,202052
05/21/2001,670.75,670.75,666,666.5,36822,200414
05/22/2001,667,667,663.5,663.75,36028,195798
05/23/2001,665.25,666,663.75,664.75,32162,193255
05/24/2001,666.5,667,665.75,666.25,21184,194548
05/25/2001,665.5,666.75,663.5,663.75,25339,196454
05/29/2001,663,663,660.25,661.75,34169,193539
05/30/2001,662.75,663.25,661.75,662.5,26902,189171
05/31/2001,663.25,665.75,663,665.25,34307,185434
06/01/2001,667.5,672,667.5,671.25,58474,180997
06/04/2001,670,670.5,667.75,668.25,27948,176430
06/05/2001,670.5,671.75,667.75,668,30916,176309
06/06/2001,667.25,671.5,666.75,671,35198,172582
06/07/2001,672.25,675,670.75,671,32154,172582
06/08/2001,669.5,670.75,669,669.75,27976,164228
06/11/2001,672.25,673.5,669,671.25,30317,160799
06/12/2001,671.25,672.25,668.75,669.75,30036,157502
06/13/2001,669.75,671.25,668.5,669,32644,149565
06/14/2001,668.25,669.5,667,667.25,32791,144760
06/15/2001,665.25,666.5,661.75,663,45259,139826
06/18/2001,664,664,660.25,663,52095,134551
06/19/2001,664,666.25,662.5,665.5,33059,126950
06/20/2001,665.25,665.75,662.5,662.75,38013,119985
06/21/2001,662,662.75,660.25,660.75,39165,107580
06/22/2001,661.25,662.5,659.5,659.75,28667,98415
06/25/2001,658.5,658.75,656.5,657,17351,104246
06/26/2001,657.25,658,657,657.75,15723,109094
06/27/2001,659.5,661.25,659.5,660.25,25176,117954
06/28/2001,662,662.5,660.75,661.75,42107,133985
06/29/2001,665.5,667,661,661.75,29441,137872
07/02/2001,660,664.25,658.5,663.75,29986,137948
07/03/2001,663.25,667.75,663.25,666.75,33268,134581
07/05/2001,667,672.5,666.5,670.25,34889,132450
07/06/2001,671.5,672.25,670.25,671.75,28665,132476
07/09/2001,670.5,676.5,670.25,676,28473,132897
07/10/2001,679.5,682.25,678.5,681,36965,135668
07/11/2001,687,693,686.5,689,47715,136248
07/12/2001,693.5,700,692.5,698.75,42086,135408
07/13/2001,694.5,695.5,687.5,688.75,28347,135905
07/16/2001,682.5,684,676.25,680.75,26132,133275
07/17/2001,694.5,695,688.5,689.25,25798,132109
07/18/2001,681.25,685.75,680.5,681,21902,130505
07/19/2001,681,681.25,677.5,681,17716,129704
07/20/2001,677.5,677.5,672.5,673.5,24056,127529
07/23/2001,671,674,668.75,673.75,20140,126137
07/24/2001,678,680.5,675.5,679.5,16626,125751
07/25/2001,682.5,684.25,680,683.75,14476,125344
07/26/2001,687.5,688.5,680,682.75,19701,126053
07/27/2001,683.5,685.75,682.75,685,14132,124932
07/30/2001,684.5,684.5,679.5,681.5,15011,122675
07/31/2001,678.5,683.5,677.5,683.25,25908,119913
08/01/2001,681.5,683.5,679.25,679.75,19215,119994
08/02/2001,682,682.5,677.5,678,18083,117830
08/03/2001,678,678,673.75,675,17525,116516
08/06/2001,674.75,677.5,673.25,677,12964,113085
08/07/2001,681.5,681.75,678.75,680.5,16748,110854
08/08/2001,681,683.25,680.75,682,16929,109589
08/09/2001,682.75,685.5,682,684.25,19163,108105
08/10/2001,688.75,690,686.25,686.5,25421,102727
08/13/2001,687,689.75,686.25,689.25,16292,99093
08/14/2001,686.25,687,685.5,686.25,18260,95644
08/15/2001,687,687,682.5,684,20212,94196
08/16/2001,685.25,685.25,680.75,681.5,17802,93599
08/17/2001,681.5,681.75,679.25,680.25,13937,91387
08/20/2001,676.5,678.25,675.25,677,18423,86955
08/21/2001,680,680.75,678,680,18531,83513
08/22/2001,679.75,681.25,679.25,680,14418,79522
08/23/2001,678.75,684,676.5,683.5,57046,226268
08/24/2001,680.5,683.5,678.5,679.25,44311,226648
08/27/2001,677.25,682.5,677.25,682,35841,224923
08/28/2001,684.25,685,679.5,680,42458,227168
08/29/2001,679.75,682.5,679.75,682.25,55212,225762
08/30/2001,681,683.25,680,681,57614,231541
08/31/2001,681.5,683.75,680.5,683.25,41604,233620
09/04/2001,682.25,683,680.75,682.25,35569,230732
09/05/2001,681,682.25,678.75,680.75,58435,228789
09/06/2001,678,678.75,677,677.25,45129,228174
09/07/2001,677.5,678.5,676.5,676.75,30914,229130
09/10/2001,675.75,678,675,677.5,0,225877
09/13/2001,675.25,681.75,675.25,680.5,58401,226642
09/14/2001,676.5,677.5,675,675.25,61326,232995
09/17/2001,672,675.5,672,672.75,54714,231656
09/18/2001,671.5,673.75,669.25,669.5,50633,233675
09/19/2001,669,669.5,664.75,667,96549,234836
09/20/2001,666.75,671,666,669.75,53211,236814
09/21/2001,669,669.75,666.5,668.25,41452,235626
09/24/2001,669,669.25,666.5,666.75,24207,235774
09/25/2001,667.25,669,665.75,666.5,36455,235482
09/26/2001,666,668.25,665.5,667.75,31363,234662
09/27/2001,667.75,667.75,666,667,27083,234290
09/28/2001,665.5,667.25,665,665.5,36428,234017
10/01/2001,664,664.5,661.25,661.5,61690,237207
10/02/2001,661.5,662.5,659.75,660.25,60066,235399
10/03/2001,659.75,662,659.25,661.75,31235,233815
10/04/2001,662,664.5,662,662.5,37889,234026
10/05/2001,661,665.5,661,665.25,33343,231050
10/08/2001,665,667.75,664,666.5,27724,227896
10/09/2001,666,667,663.5,664,26639,228162
10/10/2001,663.75,665.75,663.25,665.25,30503,225783
10/11/2001,665,666,664,664.25,26678,225116
10/12/2001,658.5,660.25,658.5,659.5,55029,223263
10/15/2001,659.25,659.75,656.5,657,43511,219486
10/16/2001,657.25,658.25,656.75,657.75,32714,215809
10/17/2001,658,659.25,655.75,658.75,43281,216703
10/18/2001,659.5,660,656,656.25,29699,215883
10/19/2001,655.75,658,655.5,656.5,30303,213088
10/22/2001,655.75,656,655,655.25,22810,211472
10/23/2001,655,656.5,654.75,655.25,27345,211016
10/24/2001,655.5,657.75,655,657.5,32957,211059
10/25/2001,657,658.5,656.5,657.5,24667,211394
10/26/2001,657.75,657.75,655.75,656.5,28113,209100
10/29/2001,655.25,656,653,654.5,49983,213868
10/30/2001,654.5,657.5,654,657,37216,213269
10/31/2001,656,657.75,655.5,656.25,44401,209377
11/01/2001,655.25,655.75,653.5,655,38204,211293
11/02/2001,654.25,655,653,653.25,31718,210477
11/05/2001,652.5,654.25,652.5,653.75,26843,209417
11/06/2001,653.25,655.75,653.25,653.5,38953,209853
11/07/2001,654,654.75,653.25,653.5,30769,207400
11/08/2001,654.25,654.5,652.75,653.75,34248,205969
11/09/2001,653.5,659,652.75,657,68126,196856
11/13/2001,656.5,657.75,655.75,656,34078,186685
11/14/2001,656.25,658.75,656,657.5,34897,183503
11/15/2001,658.75,658.75,656.25,657,37765,177952
11/16/2001,656.5,658.5,656,658.25,35180,172592
11/19/2001,660,660.75,658.75,660.25,45280,164384
11/20/2001,660.5,661,659.25,659.75,40881,157126
11/21/2001,660.25,660.5,659.25,659.75,29918,151041
11/23/2001,660,660.25,658.75,659.25,9400,191993
11/26/2001,659.25,659.25,654.25,654.75,82572,214605
11/27/2001,654.25,655,653.5,654.75,40845,218596
11/28/2001,654.5,655,649.25,649.5,74406,231783
11/29/2001,649.25,652,649.25,650.75,80493,244930
11/30/2001,658.5,661,656,659.5,122391,248585
12/03/2001,660.25,660.75,658,660,55037,248202
12/04/2001,659.5,662,658.5,660.25,56777,249444
12/05/2001,659.5,659.5,657.25,658.25,35527,252054
12/06/2001,659,659,655.25,655.5,35021,253732
12/07/2001,655,661,654.25,658,60787,259483
12/10/2001,658.5,659.25,657.75,658.5,21154,257343
12/11/2001,659,659.5,657,658.5,27398,255432
12/12/2001,657.75,657.75,654.5,655,41482,251825
12/13/2001,655,655.75,652.75,655.5,38336,248164
12/14/2001,655.5,657,655.25,655.75,20799,246936
12/17/2001,655.5,655.75,653.5,654.5,24432,245605
12/18/2001,654.75,655.75,652.25,653,29412,245980
12/19/2001,652.25,654.75,651.75,653.25,33119,247823
12/20/2001,653,653,650.75,651.25,32366,247698
12/21/2001,650.75,652.25,649.5,650.5,35630,248217
12/26/2001,650.5,650.5,647.25,647.75,37540,250402
12/27/2001,648,648.75,647,648.5,24282,250098
12/28/2001,649.5,649.75,648,648.75,25966,248258
12/31/2001,648,648.5,647.25,648,18011,250294
01/02/2002,647.75,649.25,646.75,647.5,35759,252511
01/03/2002,648,649.75,647,649.5,30105,253544
01/04/2002,649.5,650.25,648.5,649.5,30412,255715
01/07/2002,650,652,649.75,650.5,35615,256661
01/08/2002,650.25,651,649.5,650.5,25387,255082
01/09/2002,650.5,651.75,647.75,649,40799,258365
01/10/2002,648,648.25,646.75,647.75,35818,254805
01/11/2002,652,653,650.5,651.75,52971,256104
01/14/2002,653.75,654.25,649.75,650,39106,255712
01/15/2002,649,653,649,651.75,34503,252206
01/16/2002,652,654,651,653.75,32083,253222
01/17/2002,655.25,655.25,652,652.5,38949,251718
01/18/2002,651.5,652.75,650.5,650.75,24346,249867
01/22/2002,650,650,648.5,648.75,32718,247110
01/23/2002,648.25,648.25,645.75,647.75,42579,247117
01/24/2002,647.25,649.25,647.25,648.5,25898,244411
01/25/2002,649.25,650,647.75,648,23719,242079
01/28/2002,646,648,645.5,646.5,33360,241921
01/29/2002,646.25,647,645,645.25,27631,239461
01/30/2002,645,645.75,644.25,645,23295,238331
01/31/2002,644.5,646.5,644.5,645,34883,233422
02/01/2002,644.5,645,643.25,643.5,40159,231046
02/04/2002,643.5,645.5,643.25,645,31267,228445
02/05/2002,645.25,646,644.75,645.25,23010,227836
02/06/2002,645.5,645.75,642.75,643.25,36576,227969
02/07/2002,643,644,642.75,643.5,27872,222253
02/08/2002,643.5,644.5,643.25,643.75,26419,215061
02/11/2002,643.5,644.75,643.25,644.25,26912,208283
02/12/2002,644.5,645,644,644.75,20540,201448
02/13/2002,645,648.25,644.75,647.75,50740,190370
02/14/2002,648.75,648.75,645,645.75,38982,182935
02/15/2002,645.5,646.25,643.75,644,37390,170542
02/19/2002,645.25,645.5,644,644.75,43717,156652
02/20/2002,645.5,646,644.25,645.75,37361,146841
02/21/2002,645.5,646.75,644.75,645.75,34212,137163
02/22/2002,646.5,646.5,644,644.25,24070,148280
02/25/2002,644,644,640.25,641,69952,171827
02/26/2002,640.25,641.75,638,638.25,61232,186449
02/27/2002,638.75,640,638.5,639.75,60403,199054
02/28/2002,639.25,642,638.75,640.25,40584,201922
03/01/2002,640.5,641.75,639,641.25,38890,201255
03/04/2002,642,642.75,640.25,640.5,27509,201363
03/05/2002,641.5,642.5,640.75,642.25,23321,199466
03/06/2002,642,642,639.5,641,28140,199508
03/07/2002,642.75,643,640.25,640.5,30768,197974
03/08/2002,639.25,642.75,639,641,29576,196331
03/11/2002,640.25,642.75,639.5,642.25,26030,195310
03/12/2002,643,645,642.25,643.25,39668,194226
03/13/2002,642.5,643.25,639.25,640,40751,194912
03/14/2002,641.5,642.25,640.25,640.5,21597,193193
03/15/2002,639.5,641.25,638.25,638.5,34446,190396
03/18/2002,637.75,640.25,637.25,639,28704,191110
03/19/2002,638.25,639.5,637.25,639.25,21305,189926
03/20/2002,639.5,640,638,638.5,23498,189431
03/21/2002,638.5,640.25,638,638.25,27767,188438
03/22/2002,638.25,639.25,637.25,637.5,18107,191032
03/25/2002,637.5,637.75,636.25,636.5,24826,187527
03/26/2002,638.25,638.75,636.75,637.25,24495,185329
03/27/2002,638,639.25,637.5,639,30283,181673
03/28/2002,639.75,639.75,634.5,635.25,54295,181508
04/01/2002,635,637,634.75,636.25,25252,177714
04/02/2002,636.75,637.5,636.25,636.5,26151,173513
04/03/2002,636.75,636.75,633.75,634,28098,172059
04/04/2002,634,635.5,633.25,634.25,33367,167335
04/05/2002,634.75,635.25,633,633.25,29811,165324
04/08/2002,633,635.25,632.75,634.25,30035,159968
04/09/2002,634.75,635.5,633.75,634,23517,156247
04/10/2002,633.5,636,632.25,632.5,48053,150254
04/11/2002,632.5,632.75,631.25,631.5,25621,144074
04/12/2002,631,631,626,630.5,53008,140016
04/15/2002,630.5,631.5,628.25,628.75,27132,135448
04/16/2002,629.25,630.75,628.75,630.5,31676,127195
04/17/2002,631,633,629.75,632.5,34948,118889
04/18/2002,632.5,633.5,630.75,631,40167,113748
04/19/2002,630.75,631.75,629.5,630,34758,104267
04/22/2002,625,627.25,625,625.75,36951,172154
04/23/2002,630.75,632.25,630.5,631.5,19347,174188
04/24/2002,632,632.5,630,630.5,36787,183997
04/25/2002,631.25,631.75,629.5,630,26776,188823
04/26/2002,631,631.75,629.75,630,36705,194444
04/29/2002,631,631.25,627,627.25,66803,207443
04/30/2002,628.25,628.5,627,627.5,29424,207726
05/01/2002,628,630.75,627.5,630,30358,206801
05/02/2002,630,631,627.25,627.5,40308,211721
05/03/2002,628,628.25,626.75,628,25117,213424
05/06/2002,626.25,628,625,627.5,36811,214346
05/07/2002,629.5,633.25,629,631.75,57202,212353
05/08/2002,632.5,632.75,630.75,631.5,32057,213240
05/09/2002,632.75,634,631.75,632.5,29613,212198
05/10/2002,634.5,635.75,631,633,42273,212813
05/13/2002,637,642.25,637,642,84108,212256
05/14/2002,642,643.25,640.25,642.5,76288,209351
05/15/2002,642.5,643.75,641.5,643.25,39747,210786
05/16/2002,643,643,639.75,640.25,42531,207317
05/17/2002,639,639,635.5,636,41284,205623
05/20/2002,635.75,638.75,635,638.5,33042,205444
05/21/2002,640.25,640.25,636.25,637.75,36837,205152
05/22/2002,637.75,638.25,634.25,634.5,37344,204847
05/23/2002,634.75,635.5,631.75,634.75,37813,200519
05/24/2002,633.75,634.25,631.75,632,27782,199479
05/28/2002,631.5,635.5,631.25,634.5,36918,198426
05/29/2002,635,639.5,635,638.5,44866,198242
05/30/2002,638.5,640,636.25,639.5,32582,198334
05/31/2002,638.75,641.5,638.75,641,42987,197805
06/03/2002,638,638,636.25,636.5,40083,195490
06/04/2002,636.75,639.5,636.75,637.5,35502,194511
06/05/2002,637.25,638,635.75,637.25,33383,189176
06/06/2002,637,639.25,635.75,636,28932,186788
06/07/2002,635,635.25,633.5,633.75,37250,183123
06/10/2002,631.25,633.75,631.25,633.75,37634,178462
06/11/2002,633,633,631,631.25,45238,167976
06/12/2002,634,636,632.5,633.75,49416,160520
06/13/2002,633.75,640,633.75,638.75,45035,156084
06/14/2002,638.75,638.75,635.5,636.25,39930,150466
06/17/2002,635.25,636.25,634.25,635,31017,143076
06/18/2002,635.25,635.25,632.75,633.75,42593,138423
06/19/2002,633.5,636.5,633.5,635.75,40657,131444
06/20/2002,637.25,638.25,636.75,637,41113,116899
06/21/2002,638,638.25,636.75,637.25,50937,94412
06/24/2002,642.5,648,642,645,50837,123607
06/25/2002,647,648,644.75,646.75,34204,131209
06/26/2002,646,649.5,646,648,35646,140250
06/27/2002,648.25,653.5,647,652.75,39338,151553
06/28/2002,656,656,650.75,652,31437,153517
07/01/2002,658,660.5,656,659.5,31817,156279
07/02/2002,661,661,652,654.5,28476,156538
07/03/2002,650,651.5,648,650.25,26559,157616
07/05/2002,649.5,656,649,655.5,18446,157926
07/08/2002,651.5,651.5,647.75,648.25,22719,156613
07/09/2002,653.5,655,651.25,651.5,21985,155807
07/10/2002,647,648.25,645.5,647.75,23556,154595
07/11/2002,646.75,646.75,641.5,642.75,26099,153155
07/12/2002,641.5,642.25,639.25,641.5,17689,153360
07/15/2002,646.25,648.25,645.5,646.25,15904,153413
07/16/2002,651.25,654,650.75,653.75,19807,152285
07/17/2002,650.75,652.75,649,650.5,19630,151716
07/18/2002,650,652.5,648.75,651.75,14546,151243
07/19/2002,649.5,654,649,653.75,18019,151295
07/22/2002,660,666.5,659,665,33032,155216
07/23/2002,662,665,660,660.5,23802,152997
07/24/2002,661.25,669,661.25,668.25,25531,152504
07/25/2002,664.5,665,660,663.25,19954,150878
07/26/2002,664.25,664.75,660.5,662,17669,149009
07/29/2002,652,655,649.25,650,28516,145671
07/30/2002,651.5,656,650.75,655,16358,144042
07/31/2002,662,667,662,666.25,28149,147000
08/01/2002,671.5,674.75,664,668.25,32557,149725
08/02/2002,671,674,669,671.75,21700,149499
08/05/2002,665.5,673.5,664.5,672.5,24423,140916
08/06/2002,672,672.75,670,670.25,27688,133274
08/07/2002,668.5,670,667.25,668,22031,128888
08/08/2002,668,668,664.25,665.25,21450,122982
08/09/2002,665,669.5,664,669.25,24524,118578
08/12/2002,687,687,679.5,679.75,37798,112345
08/13/2002,681,688,680.5,686.75,28186,107257
08/14/2002,686.75,695,686.75,692,26846,101607
08/15/2002,694.5,696,689,691.25,23491,94954
08/16/2002,689,690,686.75,689.75,19507,91455
08/19/2002,685.75,686.75,683,685,17278,86912
08/20/2002,682.25,682.25,678,678.5,26424,77235
08/21/2002,680.5,681,676.5,680.25,19770,71241
08/22/2002,678.5,680,676.5,679.5,19992,67802
08/23/2002,679.25,683.25,679.25,681.5,47581,318663
08/26/2002,682.75,683.75,680.5,682.25,35908,319926
08/27/2002,681.5,681.75,679.25,679.75,37302,321598
08/28/2002,679.75,680.25,677.5,677.75,52107,321090
08/29/2002,675.5,676.5,673.75,674.25,80707,327340
08/30/2002,674.5,676.25,673.25,675.5,49777,329441
09/03/2002,680.5,683,679,681.75,53230,333407
09/04/2002,682.5,687.25,681.75,686,49453,335566
09/05/2002,685.5,688.5,683.75,688,58409,334406
09/06/2002,689.5,691,688.25,690.75,44888,335499
09/09/2002,695.5,703.5,695.5,696.75,81882,341387
09/10/2002,698.5,698.5,692.5,695,54514,340337
09/11/2002,693.5,700.5,693.25,700,57022,341313
09/12/2002,697,698.5,689.75,690.75,76594,340044
09/13/2002,687.5,687.5,683.5,683.75,62388,334559
09/16/2002,682.5,685.75,679.5,685.5,53001,333292
09/17/2002,683.5,685.5,680,684,49742,328163
09/18/2002,683.75,684.5,679.25,680,56166,325774
09/19/2002,678.5,678.5,674,674.25,78593,321708
09/20/2002,672.5,673.25,667.5,668.25,102024,310390
09/23/2002,667.25,667.25,661.25,661.75,72368,303957
09/24/2002,663,667.5,662.25,667,54795,300376
09/25/2002,667.75,669.5,664.25,666,49423,299005
09/26/2002,667,668.5,666,668,29601,296574
09/27/2002,668.5,668.5,665,666.25,28533,294642
09/30/2002,666.5,667,657,659,81056,282422
10/01/2002,657.5,664,657.5,663.25,56715,274297
10/02/2002,664.5,666,663.25,664.5,34714,272240
10/03/2002,663,663,659.75,662,42708,270234
10/04/2002,663.5,667.75,662.5,665.25,38580,269341
10/07/2002,665,669.25,664,667.5,33039,269121
10/08/2002,665.75,667.75,664.75,665,26963,265791
10/09/2002,664,665.25,663,663.5,32195,265419
10/10/2002,662.5,663.25,658.75,659,52113,261196
10/11/2002,658.5,658.75,654,654.25,83169,257626
10/14/2002,652.5,654.5,650.75,653,51338,252885
10/15/2002,654.5,662,654.5,661.5,60488,246189
10/16/2002,664.75,665,658.5,660.75,61292,234471
10/17/2002,658.75,667,658,663,53974,227887
10/18/2002,662.75,663.75,661.25,661.75,25392,226049
10/21/2002,662.5,665,661.5,661.75,28665,227304
10/22/2002,659.5,660.25,658,659,37252,225649
10/23/2002,660,660,657.5,657.75,40976,223744
10/24/2002,657.25,659.25,655.25,657.75,43111,223194
10/25/2002,657.5,658,656,657.75,34241,222488
10/28/2002,656.75,658.25,654.75,655,39951,218767
10/29/2002,654,657.75,653.25,656.5,40815,216117
10/30/2002,656,658,653.25,653.5,40418,213354
10/31/2002,653.5,656.5,653.5,655,45058,207609
11/01/2002,654,657,653.5,655,35419,204647
11/04/2002,654.5,655,651.5,651.75,36725,204308
11/05/2002,651,652.25,649.25,649.5,48118,202322
11/06/2002,649.5,652.75,648,650.5,49839,197916
11/07/2002,650.25,650.5,648.25,648.5,37078,194057
11/08/2002,648,648,643,643.25,59489,189078
11/11/2002,643.25,644.25,641.5,643.25,50954,180181
11/12/2002,645.5,648,645.25,645.75,62384,173695
11/13/2002,644.5,650.5,644,648,60505,167449
11/14/2002,649,652.5,649,651.5,47683,159309
11/15/2002,652.75,653.25,648.25,649.5,39216,155937
11/18/2002,649.75,652,647.75,651.25,45012,148811
11/19/2002,651.5,655.75,651,655,69681,137056
11/20/2002,654.5,656.5,652.75,655.5,55765,127471
11/21/2002,654.5,656.5,653.5,654,40032,115622
11/22/2002,653.5,656,653.25,655.25,39306,98569
11/25/2002,655,655,650,650.75,52250,73147
11/26/2002,652.25,653,649.5,649.75,50961,235390
11/27/2002,648.5,650,648,648.25,46490,235390
11/29/2002,648.25,649.25,645.25,645.5,31043,250804
12/02/2002,645.5,648.25,645,645.25,33878,253811
12/03/2002,645,645.75,642.5,642.75,40595,251860
12/04/2002,642.5,644.5,641,643.25,48621,249131
12/05/2002,643.25,643.75,639,640,58925,253140
12/06/2002,640,642.25,639,641.25,35938,254642
12/09/2002,640.75,642,639.75,640.75,20173,255062
12/10/2002,640.75,643,640.5,642.25,25161,253856
12/11/2002,642.25,645,642.25,644.5,25175,253856
12/12/2002,644.5,645,640.75,643.25,35855,253542
12/13/2002,643.25,645,643.25,644,25130,250974
12/16/2002,644,645.75,642.25,642.75,23244,251345
12/17/2002,642.75,643.5,641.5,642.25,23484,249390
12/18/2002,642.25,644.25,641.75,644,23461,249390
12/19/2002,644,645,642.75,643.75,24293,246529
12/20/2002,643.75,644.25,642.5,643.25,22058,244905
12/23/2002,643,647,642.75,646.75,28690,240549
12/26/2002,646.75,647.5,645.75,646.75,22292,238600
12/27/2002,646.75,647,643.25,643.75,22217,235955
12/30/2002,643,643.5,639.5,639.75,37013,236077
12/31/2002,639.75,640.25,639,639.75,21174,234837
01/02/2003,639.75,642.75,638.75,641,32523,238802
01/03/2003,641,641,638.75,640,32688,238802
01/06/2003,640,641.25,638.75,639.75,30762,236583
01/07/2003,639.75,644.25,639.75,644,41157,233731
01/08/2003,644,650,644,649.25,68003,231860
01/09/2003,649,649.25,646.75,647.5,42850,231940
01/10/2003,647,648,638.5,638.75,78319,225219
01/13/2003,639,639,632.75,634.5,74211,227716
01/14/2003,634.75,636.5,633.75,635.25,36036,225561
01/15/2003,635.75,636.5,633.75,635.25,30414,223699
01/16/2003,635,635.75,632.75,634.75,35285,222357
01/17/2003,634.5,637,632.5,636.5,30133,222160
01/21/2003,636,638.5,635.25,637.75,27184,220037
01/22/2003,637.5,640.5,637.5,638.75,32938,218595
01/23/2003,639,641.25,638.25,639.5,26981,217861
01/24/2003,638.75,641.5,638.5,639.5,24373,215999
01/27/2003,639,642.25,638.75,639,26137,212460
01/28/2003,639,642.75,638.75,642.5,29268,209505
01/29/2003,642,643,639.25,639.5,29561,209505
01/30/2003,639.5,641.25,637.75,641,31489,206734
01/31/2003,640.75,643.75,640.5,642.25,42705,201686
02/03/2003,641.25,641.5,639,640.75,21539,199963
02/04/2003,640.25,643,640.25,641.75,28048,198583
02/05/2003,641.75,642.25,639.75,640.75,26563,197971
02/06/2003,640.5,644.25,639.5,643,56564,190780
02/07/2003,642.75,644.5,642.25,643.75,38662,184492
02/10/2003,643.75,646.5,643.5,645.5,55127,176391
02/11/2003,645,646,643.75,645.5,42022,168225
02/12/2003,645.75,647,641.75,643.25,47681,162289
02/13/2003,643.5,644.75,643.25,643.75,31272,158243
02/14/2003,643.5,644.75,642.75,644.25,23966,155818
02/18/2003,643.5,644,642,642.25,36544,146711
02/19/2003,642,642,639,639.25,52496,140117
02/20/2003,639,639.75,637.75,639.5,47536,128352
02/21/2003,642,643.25,635.5,635.75,38450,127889
02/24/2003,636.25,636.25,634,634.75,56168,140080
02/25/2003,634.75,637,634,635.75,43216,153823
02/26/2003,635.5,636.5,634.75,635.75,48029,163479
02/27/2003,635.75,636.5,634,634.25,42562,174065
02/28/2003,634.25,638,634.25,635.25,39001,175382
03/03/2003,636,637.75,635.75,636.5,24606,175945
03/04/2003,636.75,638.75,633.25,638.25,56927,180099
03/05/2003,638.5,640,637.25,639.25,34333,177587
03/06/2003,639,642.5,638,642.25,43724,173292
03/07/2003,642,643.25,641.25,642,35874,169686
03/10/2003,641.5,641.75,638,639,26306,170807
03/11/2003,638.75,639,636.25,637,30099,172078
03/12/2003,637,638,635.75,637.5,27200,173468
03/13/2003,637.5,638.75,636.25,637.5,28867,175478
03/14/2003,637.25,637.25,634.75,635,26878,177277
03/17/2003,634.75,635.5,631.5,631.75,52865,179703
03/18/2003,631.75,632.75,630.75,631.75,42523,179047
03/19/2003,632,634,631.25,633.5,29553,178028
03/20/2003,633.5,636,633.5,635.75,21246,175845
03/21/2003,635.5,635.75,632.25,633.5,26712,174539
03/24/2003,633,633,630.75,631,24978,171705
03/25/2003,631,631.5,629.25,630.25,30205,172559
03/26/2003,630.25,631.5,629.75,630,20067,173227
03/27/2003,630.25,631.25,630,630.75,14537,172484
03/28/2003,630.75,632.25,629.5,629.75,30735,171326
03/31/2003,629.75,639.75,629.75,638.5,66809,158566
04/01/2003,638.25,641.75,638.25,641.5,57629,152226
04/02/2003,641.25,643.5,640.5,642.25,58890,145192
04/03/2003,641.75,641.75,638.75,640.75,38403,139093
04/04/2003,640.5,641.5,639.75,641,18750,137330
04/07/2003,640.5,646,640.5,645.25,60766,134084
04/08/2003,645,647.25,643.25,644.75,53772,126321
04/09/2003,644.25,644.75,643.5,644,30026,121547
04/10/2003,644,644.25,640,640.75,52867,116760
04/11/2003,640.5,642.75,640,641.25,33272,111672
04/14/2003,641.25,642.5,639.25,641.25,23700,108337
04/15/2003,641.25,644,641.25,643.75,22577,103063
04/16/2003,643.75,644.5,641,641.25,20831,96656
04/17/2003,641.25,643.75,640,642.75,17893,94089
04/21/2003,642.5,642.5,640.25,640.75,16920,90277
04/22/2003,641,642,640.25,640.75,25567,181476
04/23/2003,641,641.5,639.5,640.75,38039,185413
04/24/2003,640.5,641.25,638.25,638.5,38314,187416
04/25/2003,638.25,638.5,635.75,636,48600,192640
04/28/2003,636,636.75,633,633.25,67320,201613
04/29/2003,633.5,634.25,631.5,633.25,66473,213329
04/30/2003,633.5,635.25,632.5,633.25,39061,215359
05/01/2003,633,635.25,632.25,633.5,30545,217963
05/02/2003,633.5,635,632.75,634.5,31105,219802
05/05/2003,635.5,640,635.5,639.25,49900,222568
05/06/2003,638,639.75,637,639.5,34191,222432
05/07/2003,639.5,645,639.5,644.5,75494,214725
05/08/2003,644,646.5,643.5,644.5,71835,213393
05/09/2003,644.5,655,643.75,654,88848,223489
05/12/2003,650.75,661,650.25,654.25,135382,233333
05/13/2003,654,655,652.5,654.75,55296,140088
05/14/2003,654.25,658,649,653.25,60957,232256
05/15/2003,653,658,653,657.75,49620,233600
05/16/2003,657,659.5,655.75,656.25,33049,136405
05/19/2003,654.25,654.5,648.5,648.75,48826,234956
05/20/2003,648.75,652,646.75,648.75,54176,232005
05/21/2003,648.75,650.5,646.5,647.5,36850,227969
05/22/2003,647.5,649,645,645.75,45697,228712
05/23/2003,645.75,646.5,644.25,645.75,28351,225785
05/27/2003,645,645.5,640.25,644,59639,215981
05/28/2003,644.25,645.75,642.5,643.25,40957,211583
05/29/2003,643,647.5,642.5,647,39012,210263
05/30/2003,647,648.25,645.25,646.25,41871,202662
06/02/2003,645.25,645.5,643,643.5,39841,197835
06/03/2003,642.75,643,641.5,642,26299,127102
06/04/2003,641.75,642.25,639.25,639.5,61539,184207
06/05/2003,639.5,641,637,637.75,61615,170314
06/06/2003,637.75,641,637.75,640.75,38564,166956
06/09/2003,638.25,640,637.25,638.25,22739,129692
06/10/2003,638,641.75,637.5,641.25,24612,130832
06/11/2003,640.5,647,639,646,21824,130204
06/12/2003,645.75,650.25,645.5,649,54529,144626
06/13/2003,648,650,642.75,643.75,55296,140088
06/16/2003,642.5,643.5,640.75,642.5,32697,136405
06/17/2003,641.75,644.25,640.25,644,41545,128077
06/18/2003,644,646.75,642.75,646.25,15783,125425
06/19/2003,646,648.75,644.75,646.5,36230,120383
06/20/2003,645.5,664.5,643.5,644.75,35335,106596
06/23/2003,644,644.5,640.75,641.5,17594,123948
06/24/2003,641.5,643,640.25,641.25,19899,125606
06/25/2003,641.25,642.25,640.5,640.75,16170,125038
06/26/2003,640.5,640.5,634.25,635,62530,46625
06/27/2003,630.5,636.25,630.5,635.5,28914,120292
06/30/2003,636,636.5,630.25,630.5,21291,124174
07/01/2003,630.75,632.5,627.75,632,21015,119478
07/02/2003,632,632.25,629.75,630,19200,125894
07/03/2003,630,631.75,628,629,26604,127102
07/07/2003,627.25,627.75,624.75,626.25,21245,110557
07/08/2003,626.75,630.5,626.75,630,19733,108384
07/09/2003,630,631.75,626.25,627.5,22739,129692
07/10/2003,627.75,628.25,621.25,621.75,24612,130832
07/11/2003,621.75,622.75,619.75,620,23846,103464
07/14/2003,619.75,621.25,618.25,618.75,18214,129145
07/15/2003,618.25,619.5,615,615.25,29087,128746
07/16/2003,615.25,616,614.5,614.75,17943,127039
07/17/2003,614.75,615.75,613.75,614,16763,126842
07/18/2003,613.75,614,612.5,612.75,29343,78568
07/21/2003,612.75,616.25,611.75,615,26575,70164
07/22/2003,614.75,617.25,614.5,615.25,27304,57317
07/23/2003,615,615.75,612,612.25,17594,123948
07/24/2003,612.25,615.25,611.75,612.25,19899,125606
07/25/2003,612.25,613.5,611.25,613.25,22200,49533
07/28/2003,613.75,617.25,613.75,616.5,65665,239279
07/29/2003,617,619.5,616.75,616.75,53682,239226
07/30/2003,616.75,616.75,614.25,614.5,21291,124174
07/31/2003,614.5,615.25,612,612.75,16541,123110
08/01/2003,612.75,616.75,612.75,613.5,21015,119478
08/04/2003,614,617.25,613.25,616.25,59610,244081
08/05/2003,616.5,618,615,616.25,16844,115486
08/06/2003,616.5,618.75,616,618.25,13881,114606
08/07/2003,618.25,620.5,618,619,21245,110557
08/08/2003,619,620.75,619,619.5,19733,108384
08/11/2003,619,620.75,615.75,616.25,23846,103464
08/12/2003,615.75,629.75,615.75,626.5,40867,94911
08/13/2003,626,628,625.5,626.75,24055,89891
08/14/2003,625.75,628.75,625,626.75,20452,86656
08/15/2003,626.75,627.5,625.5,627,18457,85418
08/18/2003,628.75,636.75,628.75,635.5,29343,78568
08/19/2003,635.5,635.5,629.5,629.75,21208,74394
08/20/2003,629.75,634,629.75,633.5,17059,72688
08/21/2003,633.25,637,629.25,631.25,26575,70164
08/22/2003,631.25,635.25,630.75,633.5,27304,57317
08/25/2003,633.75,634.5,631.5,634,22200,49533
08/26/2003,637.75,641.25,633.5,634.5,30488,42508
08/27/2003,633.75,636,632.25,635.75,24154,36514
08/28/2003,643.25,645.5,635.25,636.75,65665,239279
08/29/2003,636.25,640.25,634.75,640,53682,239226
09/02/2003,636.75,638.5,634.75,638.25,42101,240814
09/03/2003,639.25,643,638.75,642.5,61908,243425
09/04/2003,642.25,645.5,641.5,645.25,59610,244081
09/05/2003,644.75,645.25,640.75,641.25,52564,248383
09/08/2003,640.75,642.75,637.75,638.5,48740,247508
09/09/2003,638.5,641.25,638.5,641,37598,249337
09/10/2003,640.75,641,639.5,640.5,43581,248811
09/11/2003,640.25,640.25,630.75,631.25,99684,242387
09/12/2003,631,631,625.75,626.25,76538,235233
09/15/2003,626.25,626.75,624,625.25,46616,231420
09/16/2003,625.25,626.5,622.25,622.5,53282,227260
09/17/2003,622.25,623.75,621.75,622,38496,228713
09/18/2003,622,623.25,621.75,622,32042,229292
09/19/2003,622,625.25,620.75,624.25,43469,232243
09/22/2003,623.75,626.25,623.75,626,33634,232689
09/23/2003,626,626,621.75,622,42167,233776
09/24/2003,622,623.5,619.75,622.5,44747,233443
09/25/2003,622.5,626.75,622.5,624.5,50740,230264
09/26/2003,624.25,625.75,623.25,624.5,27409,227871
09/29/2003,624.25,626.5,622,624.25,38228,228230
09/30/2003,624.25,624.25,618.25,618.5,74676,226318
10/01/2003,618.5,619.25,617,618.5,48707,226968
10/02/2003,618.25,621.75,618.25,618.5,39300,228125
10/03/2003,618.25,622.75,618,621.25,41826,226209
10/06/2003,619.75,621,618.75,619.5,29203,224408
10/07/2003,619.25,623,619,621.75,33255,226415
10/08/2003,621.5,622.25,619.25,619.75,31164,227447
10/09/2003,619.75,620.5,619.25,620,26542,228252
10/10/2003,619.5,619.75,613.75,614.5,82553,238031
10/13/2003,614.25,616.5,613.75,615.75,32433,236006
10/14/2003,615.75,617.75,613.75,616.75,49450,234087
10/15/2003,616.25,616.75,614,614.75,30335,234757
10/16/2003,614.5,615.5,612.5,613,45558,240064
10/17/2003,613.25,615.25,612.25,612.5,33470,240292
10/20/2003,612.25,613,611.5,612,34451,241349
10/21/2003,611.75,615.75,611.5,614,57570,242256
10/22/2003,613.25,620,613.25,618.5,71360,243171
10/23/2003,618.5,636.75,618.5,633.25,167713,231370
10/24/2003,631.75,635.75,630.5,633.25,87402,226527
10/27/2003,633,641,632.75,633.5,86814,224849
10/28/2003,632.75,639.25,631,638.5,65092,218231
10/29/2003,638.25,647.25,637.75,646.5,96053,224416
10/30/2003,646.25,649.25,644.25,646,90328,228849
10/31/2003,645.25,646.25,641.25,645.5,81730,223728
11/03/2003,644.25,645.5,637.75,638.25,64417,220680
11/04/2003,637.25,638,629.75,630.5,82811,212949
11/05/2003,630,636.25,627.25,635,69943,208027
11/06/2003,635.5,637.25,632.25,632.5,48924,204339
11/07/2003,631.5,636,629.5,633.5,45347,201435
11/10/2003,632.5,633.5,630.5,631,40385,196442
11/11/2003,630.75,632.5,629.25,630.75,43944,191081
11/12/2003,630.25,639.75,630.25,638.5,60888,189736
11/13/2003,638.5,642.5,637.25,639,51837,183983
11/14/2003,638.75,640.25,637.5,638.75,38435,176694
11/17/2003,638.25,640,634.75,636.5,48735,172285
11/18/2003,635.75,637.5,632.75,634,52021,165059
11/19/2003,633.75,634.5,629.25,629.5,59761,156322
11/20/2003,629.5,633.75,628.75,633.5,57666,143303
11/21/2003,632.75,635.25,631,634.25,1057,119931
11/24/2003,632.75,634.5,632,633,46097,102911
11/25/2003,632.25,638.25,631.5,637.75,55731,79710
11/26/2003,638.75,641.5,638.5,640.75,38138,59072
11/28/2003,642.5,643.25,640.5,642.25,37067,278312
12/01/2003,644.5,644.5,641.5,642.75,48058,284527
12/02/2003,642.5,643,640.75,641.75,39919,290225
12/03/2003,642.5,646.5,642,645.75,76330,303669
12/04/2003,645.5,647.25,642,642.5,66565,306682
12/05/2003,641.5,642.5,639.25,642,42724,306431
12/08/2003,640.75,643.75,640.25,641.5,38650,309441
12/09/2003,643,643.5,640.25,643.25,38483,310499
12/10/2003,643.5,643.5,642,643.25,29009,308993
12/11/2003,643.25,646.5,639.25,644.5,52998,306818
12/12/2003,644.25,646.5,643.25,646,45248,310849
12/15/2003,648,648,642,647,47572,317306
12/16/2003,646.5,647.5,643.25,645.5,36580,319171
12/17/2003,645,645.75,643.5,645,26767,318843
12/18/2003,644.5,644.5,641.75,643,29851,318334
12/19/2003,645.25,645.25,640,642.75,34669,314980
12/22/2003,641.5,641.5,639.5,639.75,25729,310711
12/23/2003,638.5,639,637,637.25,40115,301079
12/24/2003,622.5,632,622.5,629.25,97419,282994
12/26/2003,627.5,634,626.25,633.25,62585,277086
12/29/2003,634.5,637.5,633,636.25,39987,268782
12/30/2003,634.5,637.25,634,636,23845,265994
12/31/2003,637,640,636.75,639.5,25924,263883
01/02/2004,639.5,650.5,639.25,646.75,67459,276673
01/05/2004,645.5,649.5,644,646.5,49812,279865
01/06/2004,646.25,648.5,644.5,645,33367,278069
01/07/2004,644.5,645.25,642.25,643.5,34673,277203
01/08/2004,643.25,647,642,645.25,32760,277330
01/09/2004,644.75,646.25,643.75,644.5,32525,272771
01/12/2004,644.5,661.5,642.75,659,108649,289099
01/13/2004,657.25,663.75,657.25,662,77692,298733
01/14/2004,661,663,659.25,662.25,57867,297396
01/15/2004,661.75,665,660,662.25,68890,307112
01/16/2004,661.5,667,660,666,67175,317889
01/20/2004,665,672.25,664.25,668.75,69569,320244
01/21/2004,668,671.75,666,670.75,54934,317920
01/22/2004,671.75,672,668.5,669.5,37133,317255
01/23/2004,668.5,672.25,666.75,670.5,58808,318035
01/26/2004,670,675,669.75,674.75,46917,322047
01/27/2004,674,674.5,668.75,669.75,53275,321930
01/28/2004,669.25,669.5,663.25,664.25,73067,318175
01/29/2004,663.5,666,661.75,663.5,43235,311750
01/30/2004,664.25,670.5,663.75,669.75,45933,306237
02/02/2004,668.25,669,662.5,664.75,45313,299740
02/03/2004,665,669.25,664.25,666.5,40729,292145
02/04/2004,666.75,668.25,662.75,663.75,38552,384121
02/05/2004,663.75,670,662.25,668.75,59404,276843
02/06/2004,668.5,673,668.25,672.5,49865,263325
02/09/2004,670,678,667,677.75,65076,248974
02/10/2004,677.5,680.25,673,673.5,85767,221660
02/11/2004,673.25,678.5,672.25,677.75,52000,206327
02/12/2004,677.5,679.25,673,674.75,52904,189730
02/13/2004,674.75,676.75,671.75,676,34007,182634
02/17/2004,676,680,676,677.5,43913,145423
02/18/2004,677.5,678,673,673.25,60011,136046
02/19/2004,673.25,678.75,672.5,678.25,49446,136046
02/20/2004,677.75,681.5,676,678.25,52098,91155
02/23/2004,679,683,679,680.75,62650,71814
02/24/2004,680.75,684.5,678.5,684.25,48663,0
02/25/2004,683.5,687.5,682,685.25,33807,51960
02/26/2004,684.75,690.5,683,689.5,34544,35422
02/27/2004,689,692.25,688,690.5,59991,334008
03/01/2004,690.5,692.5,688,690.25,52492,340229
03/02/2004,690,693.75,682.5,683.25,71112,335705
03/03/2004,682.5,686.5,681.5,685.25,51587,330590
03/04/2004,685,687.75,682,684.5,50840,329250
03/05/2004,684.25,686.5,682.5,684.75,32255,330117
03/08/2004,684.75,685.25,678.5,680,49990,323888
03/09/2004,679.5,689.25,679.5,689,51259,330745
03/10/2004,689,690.75,685,685.75,41911,329102
03/11/2004,686.25,690.25,685.5,686.5,33587,329227
03/12/2004,686.5,689.5,686.25,688.75,27076,328535
03/15/2004,687.75,695.5,687.75,695,41619,332917
03/16/2004,694.5,696.25,691.75,692.75,44509,330083
03/17/2004,692.75,696.75,690.75,695.75,42305,330059
03/18/2004,695.5,701,695,699.5,47322,327553
03/19/2004,699.25,702.25,697.25,699.5,38074,324046
03/22/2004,700.75,706.5,700.75,706,50573,321401
03/23/2004,705.5,705.5,702.5,703.25,33273,319830
03/24/2004,702.75,706,695,697,54511,312431
03/25/2004,697,699.25,693,694.25,46611,312553
03/26/2004,694.5,696.25,690.75,693,36312,305623
03/29/2004,692.5,694,689.25,692.5,30196,298994
03/30/2004,692.5,700.25,692.25,699.75,45226,295680
03/31/2004,699,709.25,698.75,707.5,73865,283246
04/01/2004,707.25,718.75,706.75,713.25,61390,278934
04/02/2004,712.75,718.75,712.75,718,52816,274418
04/05/2004,718.25,722.75,714,717,62919,258129
04/06/2004,716.5,717,712.5,714.25,43649,244258
04/07/2004,714.5,720,714.5,717.5,39963,225740
04/08/2004,718,722.75,716.5,718,46182,207695
04/12/2004,717.5,718.75,709,709.75,49235,181837
04/13/2004,709.75,709.75,699,699.25,61991,154459
04/14/2004,698.75,705.5,697,704,49159,131808
04/15/2004,704.5,708,684,695,46540,118679
04/16/2004,695,703,694.5,702,29667,104476
04/19/2004,702.25,704.5,698,698.75,17532,97350
04/20/2004,698.75,699,695.25,696.75,21183,90883
04/21/2004,697,697.25,687.25,691.5,29458,80264
04/22/2004,691.75,695,690.75,691.5,22761,71457
04/23/2004,691.5,694.5,688.75,691,24751,58991
04/26/2004,690.5,690.5,685,688.75,20426,50194
04/27/2004,688.5,700.5,688.5,696.75,22825,38573
04/28/2004,696.5,698,692.25,695.75,19138,30752
04/29/2004,695.75,702,694.5,701.5,19606,21865
04/30/2004,701.25,709.75,699.75,702,38940,260030
05/03/2004,703,707.25,701.5,705.75,24827,261912
05/04/2004,705.5,708.25,703.25,705.5,23363,262953
05/05/2004,705,705.75,698.25,701.5,22937,261528
05/06/2004,701,701.75,691.75,692,28510,257513
05/07/2004,692.5,694.75,686.75,692.75,30708,255631
05/10/2004,693.25,693.75,679.75,680.25,40902,249320
05/11/2004,681,682.25,678.25,681,31330,243410
05/12/2004,681,685.25,674.25,679.25,42774,241862
05/13/2004,679.75,681.5,674.75,677,32091,237198
05/14/2004,677.5,678.5,671.75,674,32771,235764
05/17/2004,673,677.25,670,677,31219,233813
05/18/2004,677.25,679.75,671.5,673.75,21519,232709
05/19/2004,674.25,680.5,673.75,680.25,21344,230102
05/20/2004,680.25,681.75,670.75,674,31473,228487
05/21/2004,674,675.5,669.25,671.75,22670,222178
05/24/2004,672,678.5,672,677.75,30247,224567
05/25/2004,677.75,686.75,677.75,685.5,26625,224120
05/26/2004,685.75,686.75,681.75,682.5,15696,221555
05/27/2004,681.5,686,678.75,680.5,24583,216220
05/28/2004,680.5,687.75,677.75,685.75,24579,216212
06/01/2004,689.25,705.75,689.25,705.75,29182,210469
06/02/2004,707.25,709.25,701.75,703.5,45238,207004
06/03/2004,701.75,702.25,691.75,692.5,40958,209462
06/04/2004,691.75,694.75,689,690,37505,206328
06/07/2004,685.75,685.75,676.75,682,39254,191181
06/08/2004,681.5,683,678.25,678.75,36971,181997
06/09/2004,679.5,680.75,677.25,679.25,36489,171870
06/10/2004,680.5,680.5,666.25,667.5,54362,159719
06/11/2004,669,669,666.5,667.5,464,0
06/14/2004,670,671.75,666,670,30863,148118
06/15/2004,668,669,661.75,662,27822,139892
06/16/2004,662.5,665.5,661.75,663.25,24722,131599
06/17/2004,663.25,665.25,657,659.5,28327,124800
06/18/2004,658.75,661.75,655.5,656.25,20019,119635
06/21/2004,654.5,657.25,651.25,656.25,24504,113368
06/22/2004,656.5,657.25,648.25,649.5,32830,103869
06/23/2004,649.25,656.75,647.25,656.25,23043,97261
06/24/2004,657.25,659.25,653.5,655,20746,89590
06/25/2004,654.75,658.5,654.75,658,22147,69160
06/28/2004,656.5,656.5,651.75,653,27965,53339
06/29/2004,653,655.75,648.25,649.75,39306,29323
06/30/2004,649.25,650.25,637.25,639.75,38860,165843
07/01/2004,639.75,641.5,635.25,640.25,30586,167803
07/02/2004,639.75,639.75,635.5,636.5,30821,167803
07/06/2004,633.75,634.25,629.75,631.25,28755,167520
07/07/2004,631.25,633.75,629.75,631,20583,167675
07/08/2004,631.25,631.75,624.75,625.75,19194,170210
07/09/2004,625.25,626.25,623.25,623.5,14790,171547
07/12/2004,622.75,625.75,619.25,625.25,18925,171166
07/13/2004,625.25,625.5,621.5,622,19909,167960
07/14/2004,622,625,621.25,623.75,19071,165018
07/15/2004,623.75,624,619.25,619.75,17000,163723
07/16/2004,619.25,619.25,616,616.25,16516,161993
07/19/2004,615.5,615.75,612.75,614.25,16707,162000
07/20/2004,613.75,614.75,610,611.25,16368,160586
07/21/2004,610.75,611.25,603,603.5,23094,157823
07/22/2004,603.25,603.5,596.25,596.5,26412,152356
07/23/2004,596.5,602.5,596.5,601,18050,151430
07/26/2004,600.75,600.75,595.25,600.5,16770,150612
07/27/2004,600.25,601.25,598,599.5,14031,148945
07/28/2004,599.25,600.5,594.75,595.75,14531,147663
07/29/2004,595.75,599.75,595.25,595.75,16018,144586
07/30/2004,596,598.75,593.75,594.5,11860,142746
08/02/2004,595.25,596.5,593.75,595.5,19099,139853
08/03/2004,595.75,597,593.5,596.5,17099,137565
08/04/2004,596.25,599.75,595,598.5,18038,133722
08/05/2004,598.5,602.25,597.25,601.25,18809,132131
08/06/2004,601.75,604.25,600.75,603,23607,122154
08/09/2004,603.5,605.5,603,604.25,20320,115351
08/10/2004,604,604.25,600.75,601.75,22402,105621
08/11/2004,601.75,603,597.75,598,27626,95746
08/12/2004,598.25,599.75,593.25,595.25,28918,84292
08/13/2004,595.25,595.75,592.75,595,10042,80207
08/16/2004,594.25,599.75,592.5,599.5,14040,77777
08/17/2004,600.25,607.5,600.25,605.75,18988,73958
08/18/2004,605.25,605.5,602,602.75,13678,70181
08/19/2004,602.75,606.75,602.25,606.5,12096,68141
08/20/2004,606.25,608.75,603.75,608.5,13543,67997
08/23/2004,608,612.25,606,611.5,14438,63549
08/24/2004,610.5,611.25,608.5,609.5,18597,59315
08/25/2004,609,612.25,604.25,605.25,20637,50724
08/26/2004,604.75,605.75,602,602.5,9521,47886
08/27/2004,602.25,604,597.25,597.5,18659,35356
08/30/2004,597.25,606,597,601.75,33908,22897
08/31/2004,602.75,604.5,599.75,604.25,52258,355156
09/01/2004,603.5,611.5,602.75,609.25,79815,362967
09/02/2004,609,610,602,602.75,49871,362476
09/03/2004,602.5,602.5,597,597.5,48630,362226
09/07/2004,595.5,595.5,591.5,593,63822,362391
09/08/2004,593.25,594.5,591.75,593.25,41116,359889
09/09/2004,593,593.75,592.5,593,33727,354191
09/10/2004,592.5,592.75,587.25,588.75,97432,353160
09/13/2004,587.5,588.5,585.25,587,57203,356916
09/14/2004,586.5,587.5,584.25,584.5,45388,356693
09/15/2004,584,586.5,583.75,585,37195,358574
09/16/2004,584.75,586.25,582.5,582.75,36088,356517
09/17/2004,582.75,584,581.5,581.75,31927,357993
09/20/2004,581.5,581.75,579,579.25,36925,355586
09/21/2004,579,580.5,578.75,579.25,37558,352760
09/22/2004,579.25,580.25,576.5,576.75,43954,349568
09/23/2004,576.5,577,573.5,574.25,40964,349584
09/24/2004,574.25,574.5,571.5,571.75,42765,345212
09/27/2004,571.5,577.5,571.25,574.25,58780,347232
09/28/2004,573.75,576.25,573,575,32088,344652
09/29/2004,575,576.75,573.25,573.75,35187,344164
09/30/2004,573.5,573.5,570.5,572,45481,347784
10/01/2004,572,573.75,571.5,572.5,31159,348382
10/04/2004,571.75,572.5,569,569.25,42205,348681
10/05/2004,569.5,572.5,569,571,41414,346512
10/06/2004,570.75,575.5,569.5,573.75,48133,348454
10/07/2004,573.5,576,572.25,572.5,33122,344845
10/08/2004,572.25,572.5,570.75,571,32554,345306
10/11/2004,570.5,572.75,570.25,571.25,25784,345602
10/12/2004,571,571.25,563.5,569,90913,350462
10/13/2004,569,572.25,568.5,571.75,48401,348918
10/14/2004,571.5,573.75,569.5,570.75,45013,344358
10/15/2004,570.5,574,569.5,573.25,47593,341925
10/18/2004,572.5,573,570.25,570.5,36982,338144
10/19/2004,570.5,574.5,569.25,573.5,51497,338122
10/20/2004,573.25,576,572,572.5,41853,338639
10/21/2004,572.75,575.25,570.5,570.75,48758,334529
10/22/2004,570.75,571,568,568.25,45202,330786
10/25/2004,568,573,567.5,571.75,48102,331565
10/26/2004,571.25,574.25,570.25,573.25,38724,329935
10/27/2004,573,574.5,572,572.75,30295,328066
10/28/2004,572.5,573.75,571.75,572.75,27348,326160
10/29/2004,572.5,574,568,569,68585,329051
11/01/2004,568.5,569,565.75,566.5,55137,325861
11/02/2004,566.5,568,565.75,566.25,32756,324773
11/03/2004,566.25,567.5,565.25,565.5,39382,324952
11/04/2004,565.5,565.75,563.75,564,46537,317308
11/05/2004,564.25,567.25,563.75,566,67440,306012
11/08/2004,565,565.75,563.75,564.5,53887,289344
11/09/2004,564.5,565.5,564,564.5,47438,277484
11/10/2004,564.5,570.5,564.5,564.75,80780,266900
11/11/2004,564.5,565,563.5,563.75,57241,264168
11/12/2004,563.5,567.5,562,566.5,72179,253464
11/15/2004,565.75,571.5,565.75,569,74226,241470
11/16/2004,568.75,570.5,568,569.5,50438,230037
11/17/2004,569.5,575,569.5,572.25,61353,221591
11/18/2004,571.75,572.25,569.25,570.5,47403,209638
11/19/2004,570,570.5,565.5,565.75,68668,193220
11/22/2004,566,567,563.75,564,73920,179760
11/23/2004,564,565.25,564,564.5,56006,148858
11/24/2004,564.5,565.25,564,564.25,53595,120634
11/26/2004,564.25,565.5,563,563.5,46886,75073
11/29/2004,563.5,563.5,559,559.75,88481,37772
11/30/2004,559.5,560.5,558.5,558.75,66090,347990
12/01/2004,559,560.75,558,558.25,59955,348392
12/02/2004,558,559.5,557.5,559,41033,345196
12/03/2004,559.25,562.5,559,562.25,44585,344749
12/06/2004,562.25,564.5,562.25,564,38738,345749
12/07/2004,563.5,564,557,558.25,68440,350584
12/08/2004,558,560,556.5,559,42407,348194
12/09/2004,559,559.75,557.5,558,24247,349351
12/10/2004,557.5,559.5,556,556.25,38320,350009
12/13/2004,556,560.5,556,559.75,43658,349465
12/14/2004,559.25,561.25,558.75,561,33132,353267
12/15/2004,560.5,562.75,559.5,560,36960,354021
12/16/2004,560,560,557.5,558.5,29643,354913
12/17/2004,558.25,559.75,557,559.5,24870,353469
12/20/2004,559.5,563,559.5,561.5,40181,352331
12/21/2004,561,561.25,560,560.75,20272,350829
12/22/2004,560.25,561,559,560.5,23031,350461
12/23/2004,560.25,562.25,560.25,562,17545,345832
12/27/2004,561.75,563.75,561,562.5,34736,345385
12/28/2004,562,562.25,560.25,562,20837,346274
12/29/2004,561.75,562,558,558.25,34859,352104
12/30/2004,558.25,560.25,557,559.75,37343,352303
01/03/2005,558.5,558.5,556,556.75,45377,352596
01/04/2005,556.25,556.75,555.25,556,40561,348012
01/05/2005,556,557.75,555.5,556.5,23692,347096
01/06/2005,556.5,564.5,556.5,563.75,62897,342247
01/07/2005,562.5,564.75,560.75,561.75,96739,342507
01/10/2005,561.5,562,559.5,561.75,38477,342585
01/11/2005,561.75,562.75,561,561.75,31193,340632
01/12/2005,561.25,561.5,555,555.5,97899,348646
01/13/2005,555.5,556,553.25,555,54236,347939
01/14/2005,555,555.25,552,552.25,49260,343282
01/18/2005,552.5,552.5,550.25,551,38671,341672
01/19/2005,551,552.5,551,551.75,32126,338210
01/20/2005,551.75,553.25,551,552.75,42480,341707
01/21/2005,553,553.25,551.25,552,42287,341698
01/24/2005,552,554.75,552,552.75,41400,337473
01/25/2005,552.5,554.75,552,554,31576,334225
01/26/2005,554,555.75,553.5,553.75,36856,333978
01/27/2005,553,553.25,550.25,550.75,50099,328083
01/28/2005,550.5,551.5,550.25,550.75,24608,324922
01/31/2005,550.5,552.5,550,552,37568,322572
02/01/2005,552.25,553.25,552,552,47032,314843
02/02/2005,551.5,551.75,550,550.25,36189,307201
02/03/2005,550,550.5,549.25,550,33806,299627
02/04/2005,550,550.25,549.5,550,30581,292070
02/07/2005,549.75,552.25,549.75,551.25,51266,280599
02/08/2005,551,551.75,549.5,549.75,50458,267324
02/09/2005,549.5,550.75,549,550,45712,254666
02/10/2005,550.25,554.75,550.25,553.25,94537,230530
02/11/2005,552.75,554,551.5,553.25,57648,218873
02/14/2005,553,556.75,553,555.5,47530,208523
02/15/2005,555.25,555.5,553.75,555,48834,194811
02/16/2005,554.75,555,551.75,552,62316,173747
02/17/2005,552,555,551.75,554.25,52158,154493
02/18/2005,553.75,555.75,553.5,555,45219,123234
02/22/2005,555.25,564,555.25,562.5,89099,100245
02/23/2005,560.5,561.5,559.5,560.75,42180,83769
02/24/2005,560.75,561.5,559.5,560.75,49097,60231
02/25/2005,560,567.75,560,566.5,165863,335244
02/28/2005,565.5,570,564.5,567.75,138644,337248
03/01/2005,565.75,566.75,563.75,564.25,72406,339355
03/02/2005,563.75,569,562.75,564,75093,339527
03/03/2005,562.5,563.25,561,563,60521,337393
03/04/2005,562.75,564.25,561.5,562,41923,337956
03/07/2005,562,563,557.75,558.25,53120,336017
03/08/2005,557.75,560.25,556.75,559.25,58359,337206
03/09/2005,559.25,561.5,558.25,561.25,47719,334168
03/10/2005,560.5,565.5,559.5,565,66540,335444
03/11/2005,564.25,570,564.25,569.75,83533,338675
03/14/2005,567,569,565.25,566,50031,334906
03/15/2005,566,576,565.75,573.5,100439,343550
03/16/2005,573,574.75,570.25,570.5,85001,334186
03/17/2005,570.25,571.25,566,568.5,65106,330715
03/18/2005,568.75,570.5,564.25,564.75,41271,328951
03/21/2005,563.75,564.5,558,559.5,73180,316560
03/22/2005,559.75,561.25,558.75,559,39042,315582
03/23/2005,559,559,554.25,555.75,73158,298767
03/24/2005,555.75,555.75,554.25,555.5,40567,297271
03/28/2005,555,558.25,554.25,557.75,34886,294944
03/29/2005,557.25,559.5,556.5,558,32331,294838
03/30/2005,557.75,559.5,557.25,557.5,33167,291776
03/31/2005,557,563.25,555.75,558,66892,286164
04/01/2005,558.75,559.5,554,557.75,64188,278053
04/04/2005,557,558,554.5,554.75,43424,272907
04/05/2005,554.75,554.75,550.25,550.5,70914,261727
04/06/2005,550.75,553.25,550.5,552.25,41296,253260
04/07/2005,552,553,550.25,550.5,55753,232326
04/08/2005,550.75,551.5,548,549,62469,219957
04/11/2005,549,551,548,550.75,56793,201309
04/12/2005,551,553,550,551.75,61462,179867
04/13/2005,551.5,551.75,548.75,550.75,61827,165596
04/14/2005,551.5,554,550.5,552.5,54585,152812
04/15/2005,552.25,553.25,549.75,551.25,51331,140156
04/18/2005,551.25,551.75,549,549.25,40210,124688
04/19/2005,549.75,555,549.5,554.5,44008,114902
04/20/2005,554,556.5,553.75,555.75,33320,104883
04/21/2005,555.5,556.5,554,556.25,28456,98267
04/22/2005,555.75,556.25,554,554.25,31438,80737
04/25/2005,555.25,560,555.25,558.25,54573,67226
04/26/2005,557.25,558.5,556.75,558,37284,57536
04/27/2005,558,558.75,552.5,553.25,38970,41962
04/28/2005,553.25,562.5,548.75,558,86364,381932
04/29/2005,549.5,551.5,549,550,60495,383129
05/02/2005,550.75,550.75,545,545.5,94872,391992
05/03/2005,545.5,546,541,541.5,112759,403368
05/04/2005,541.75,544.25,541.5,542.5,69822,405492
05/05/2005,543.25,545,541.5,544.5,69192,407600
05/06/2005,545,545.5,542.5,544.75,44769,404440
05/09/2005,545.5,546.75,543,544.25,46734,406564
05/10/2005,544.5,546.25,544,544.75,49495,406235
05/11/2005,545,545.5,542.25,543,36233,402683
05/12/2005,542.75,543,539.5,540.75,59620,399170
05/13/2005,540.75,541,539.5,540,35489,396581
05/16/2005,540.5,544,540.5,543.5,47610,394859
05/17/2005,543.75,544.25,542,544,32498,392182
05/18/2005,544,549,543.25,547.25,66421,391131
05/19/2005,547.25,549,545.75,546,43657,387540
05/20/2005,545.25,550.75,545.25,549.75,59773,382940
05/23/2005,550.5,561.5,550.5,561,187154,365180
05/24/2005,559.5,561,556.75,557.75,82515,357675
05/25/2005,557.25,564,555,559.25,120407,356863
05/26/2005,558.5,562,557,561.5,57982,357290
05/27/2005,561.5,563.5,557,557.75,55182,355867
05/31/2005,562.5,564.5,556.25,558.5,85412,351610
06/01/2005,557.75,562,556.75,561,65665,344817
06/02/2005,559.5,560.25,552.5,553.5,88187,334049
06/03/2005,553,555.5,551.75,554.75,59846,319177
06/06/2005,557.25,562,557,557.25,83074,294252
06/07/2005,555.75,560,555.25,556.75,70046,283569
06/08/2005,555.25,555.75,551.25,552.5,76074,268821
06/09/2005,549.75,553.25,549,552,76297,247634
06/10/2005,551.5,554.25,545.5,546.5,103106,224489
06/13/2005,548.25,553.5,548,551.5,98234,199391
06/14/2005,549.5,555.75,548.75,555.5,72457,193532
06/15/2005,555.5,563.25,554.75,560.75,85931,180497
06/16/2005,560.25,564,559.5,562.25,77291,162478
06/17/2005,561.75,566,561.5,565.5,68289,154316
06/20/2005,567.75,572.75,567.5,572,80766,140728
06/21/2005,570.5,571.5,567.5,568.75,48890,128890
06/22/2005,569,574,565,566,39973,123663
06/23/2005,565.5,567,562.25,563,39229,113249
06/24/2005,562.75,570,562,569.25,50594,85469
06/27/2005,569.75,570,552.5,558,53413,72989
06/28/2005,558.5,558.75,552.75,555,68216,52288
06/29/2005,554.75,557.5,551.75,553,58468,313331
06/30/2005,552.75,552.75,546,549.25,45165,315775
07/01/2005,549,553,549,552.5,43769,315532
07/05/2005,554.75,571,554,567,51699,312803
07/06/2005,566,570,565.5,566.75,44191,309462
07/07/2005,566.75,571.5,555.25,568.75,42834,309081
07/08/2005,567.75,567.75,560,561.75,40315,307171
07/11/2005,556.75,564.5,553.75,562.25,31407,306570
07/12/2005,563.5,564,558,562.5,32793,304352
07/13/2005,562.5,574,560.5,571.75,41929,301282
07/14/2005,570.75,581.5,569.5,577.5,43573,299307
07/15/2005,576.5,585.5,575.5,584.75,60552,292619
07/18/2005,587,590.25,578.75,587,46115,289014
07/19/2005,585.5,587,572,575.5,46988,285183
07/20/2005,575,576,565,568.5,36933,284737
07/21/2005,568.75,570,559.75,561,32651,284261
07/22/2005,561.25,565,559,560.5,35428,279770
07/25/2005,560.75,561.25,554.75,557.5,33095,281161
07/26/2005,558.5,565.75,557.75,561.25,26631,279434
07/27/2005,560.25,564,559,563.5,18277,279330
07/28/2005,563.5,568.5,563.5,568,20598,277284
07/29/2005,568,570,563,563.5,37633,266647
08/01/2005,565,566.5,558.25,558.75,49951,258695
08/02/2005,560.75,562.5,556.75,559.5,40416,248433
08/03/2005,559.5,560.25,552,554,42340,241207
08/04/2005,554,554,551,551.5,34238,234941
08/05/2005,551.5,553.25,547,547.5,46950,215642
08/08/2005,552.75,554,548,549,41429,202605
08/09/2005,549.5,550,544.5,545.75,51697,179907
08/10/2005,546,550.5,545.75,550,52113,157056
08/11/2005,550,553,550,552,52545,132455
08/12/2005,551.25,552,544.5,544.75,41397,124070
08/15/2005,544.25,544.5,537,537.5,45999,107244
08/16/2005,537.5,539.75,536.25,536.5,30222,103740
08/17/2005,536.25,540.5,535.25,540,24898,99787
08/18/2005,539.75,541.5,538,538.25,18016,97848
08/19/2005,538.25,539.5,535.75,537.25,17062,95663
08/22/2005,537.75,540.5,537.25,539.5,16649,92126
08/23/2005,539.75,542.75,537,537.5,14733,88607
08/24/2005,537.5,538,535.25,535.75,22988,84259
08/25/2005,535.5,537,532.25,533.25,27224,79681
08/26/2005,533,533.5,530,530.75,28162,59322
08/29/2005,530.75,535.75,530.75,531.75,49460,45517
08/30/2005,531.25,548.75,530.25,545.5,96256,510323
08/31/2005,530.5,532.5,527,528.5,116315,513092
09/01/2005,528.5,534.5,528.5,534.25,78954,513851
09/02/2005,533.75,534.75,528.75,529.25,63682,513163
09/06/2005,529,534.25,529,533.25,66671,511025
09/07/2005,532.75,533,528.5,529.5,62353,511104
09/08/2005,529.5,530.25,527.75,528.25,55304,508608
09/09/2005,528.25,529.25,527.75,528,42077,507802
09/12/2005,527.75,528,518.5,523.5,113038,497983
09/13/2005,523,523.5,520.5,522,57592,491202
09/14/2005,521.75,522,519,519.75,52926,484350
09/15/2005,519.5,520,517.75,518.5,49144,480896
09/16/2005,518,520,517.5,518.25,41159,476115
09/19/2005,517.75,519.5,517.5,518.25,37502,471737
09/20/2005,518.25,519.5,517.75,518.75,33513,468741
09/21/2005,518.75,519.5,517,518.5,45855,468318
09/22/2005,518.5,522,517.5,520.25,58936,469016
09/23/2005,520,521.75,518.75,519.25,36899,466132
09/26/2005,518.5,519,516.25,516.5,45459,470493
09/27/2005,516.5,516.5,515,515.25,47255,465686
09/28/2005,515,517.25,514.75,515.25,43388,468356
09/29/2005,515.5,516.75,514.5,515.5,39038,467005
09/30/2005,515.25,519,515,517.5,53277,469713
10/03/2005,517.25,521.5,517,520.75,66749,471997
10/04/2005,519.75,520.25,516.75,517.75,51989,466664
10/05/2005,517.75,519.75,516.5,516.75,36426,467163
10/06/2005,516.75,518.75,515.75,516,34820,468377
10/07/2005,516.25,517,514.25,514.5,33787,469774
10/10/2005,514.5,514.75,513.75,514,23557,470212
10/11/2005,514,516.5,513.75,514.5,38968,468028
10/12/2005,514.5,519.5,513.75,517.75,68755,468764
10/13/2005,517,517.5,514.75,515.5,45199,463837
10/14/2005,515,515.75,513.25,515.5,68275,465036
10/17/2005,515,516.5,513.25,515.75,48461,466002
10/18/2005,515.25,516.25,513.75,514,43069,470681
10/19/2005,514,514.25,513.25,513.75,35406,466584
10/20/2005,513.75,515,513,514.75,35941,467605
10/21/2005,514.25,514.5,513,513.5,40217,465924
10/24/2005,513.25,513.5,511.25,511.5,67795,461416
10/25/2005,511.5,512.5,510.75,511.5,49804,462014
10/26/2005,511,511.5,510,510.25,40174,471373
10/27/2005,510.25,510.5,509.5,509.75,34395,470314
10/28/2005,509.5,510.25,508.75,509,35474,452924
10/31/2005,509,509.25,508,508.25,66624,442451
11/01/2005,508.25,510.5,508,508.75,67929,436448
11/02/2005,508.25,508.75,507.5,508,46854,427283
11/03/2005,508,509.5,508,508.25,48090,421845
11/04/2005,508.25,509,507.25,507.5,59462,407751
11/07/2005,507.25,507.5,506.25,506.75,78096,380113
11/08/2005,506.5,507.75,506.25,507.25,63061,362232
11/09/2005,507,508.25,506.5,507.25,69504,340445
11/10/2005,507,507.5,505.5,505.75,84823,312722
11/11/2005,505.75,508,505.25,507.5,81176,288073
11/14/2005,507.75,511.5,507.75,508.75,96499,263633
11/15/2005,508.5,510.5,507.5,507.75,54861,253576
11/16/2005,507.75,508.5,504.25,504.75,94388,235739
11/17/2005,504.5,504.75,503.75,504.25,62621,222409
11/18/2005,504,504.25,502.75,503.25,61836,207477
11/21/2005,503.25,504.25,503.25,503.5,69331,183141
11/22/2005,503.5,504.75,503.25,503.5,67753,140216
11/23/2005,503.5,503.75,502.5,502.75,44738,122546
11/25/2005,502.75,503.25,501.25,501.75,37257,107361
11/28/2005,502,502.25,499.25,499.75,89910,72093
11/29/2005,499.75,500,498,498.25,102456,32464
11/30/2005,498.25,499.75,498,499.5,57866,483429
12/01/2005,500,501.75,498.25,501.5,74242,487048
12/02/2005,501,502.5,500.5,501,43629,482891
12/05/2005,500.75,506,500.25,504.5,84657,477853
12/06/2005,503.75,504.75,501,502,67441,479314
12/07/2005,501.5,502,498,498.75,63479,481952
12/08/2005,498.75,500.25,498,499.5,38734,480162
12/09/2005,499.25,501.75,497.25,501.5,55634,478097
12/12/2005,501.5,507,501.5,505.5,113184,471834
12/13/2005,504.75,506.75,502,506.5,64918,470067
12/14/2005,506,507.75,504.25,505,61290,472863
12/15/2005,504.25,504.5,502.25,502.5,45271,471649
12/16/2005,502.25,506.5,501.75,505.25,46787,467870
12/19/2005,504.75,507.5,504.25,506.5,41389,465479
12/20/2005,506.25,509.75,506,507.5,68274,461942
12/21/2005,507,508,505.5,507.75,36270,461644
12/22/2005,507.25,510.75,507.25,510.5,54106,454615
12/23/2005,510.25,512,509.75,511.75,53527,456649
12/27/2005,511,513.75,510.25,513.25,55135,453325
12/28/2005,512.75,514.75,512.5,514,50428,452062
12/29/2005,513.75,513.75,508,508.75,53717,450319
12/30/2005,508.5,514.75,507,513.5,61369,449273
01/03/2006,513,518.75,512.75,517.75,128901,455167
01/04/2006,516.75,517.5,514,516,77331,459594
01/05/2006,515.75,515.75,510.75,513.25,69685,458662
01/06/2006,512.75,514.25,511.25,512,53374,456789
01/09/2006,510.75,510.75,507.5,508.75,85443,457032
01/10/2006,509.25,511.25,507.75,511,60641,455553
01/11/2006,510.75,512.5,510.25,512.25,53166,458341
01/12/2006,511.75,511.75,507.25,510.5,75343,461654
01/13/2006,510.5,511.75,509.5,511.25,42828,465482
01/17/2006,508,511.25,506,506.5,78606,464537
01/18/2006,506.5,506.5,502.75,503.5,70829,458555
01/19/2006,503.75,504.75,502.5,502.75,59128,453723
01/20/2006,502.75,503.5,501.25,502.75,80648,446968
01/23/2006,502.5,506.25,502.5,506,69515,447723
01/24/2006,506.25,511.25,505.5,511,84712,445401
01/25/2006,510.25,516,510.25,514.25,124029,444365
01/26/2006,513.25,515,511.5,514.75,59720,430112
01/27/2006,514,518.5,514,516.5,113823,428257
01/30/2006,516,519.75,514.5,515.5,80941,432258
01/31/2006,515,517,514,516.5,106958,411187
02/01/2006,515.5,516.25,513,514.25,80970,405021
02/02/2006,513.75,518.75,513.25,518.25,83920,399809
02/03/2006,517.75,523.5,517.75,523,137333,392527
02/06/2006,521.75,525.25,519.5,520.5,87594,378870
02/07/2006,520.25,522.5,515.5,515.75,117096,336907
02/08/2006,515.75,522.25,513.75,519,110404,324783
02/09/2006,519.75,524.25,519.25,523.25,108650,298616
02/10/2006,523.75,524.5,517.75,519,102248,275959
02/13/2006,519.75,521.25,516.25,518.5,86332,248643
02/14/2006,518.75,519,515,516.5,71317,223365
02/15/2006,516.25,520.25,514.75,519.75,94930,196846
02/16/2006,519.25,522,518.75,521.25,70147,183158
02/17/2006,520.75,524.75,520.5,524.25,60066,168374
02/21/2006,523.25,524.75,522.25,523.75,65844,145487
02/22/2006,523.75,524.75,518.75,519.25,54459,124800
02/23/2006,519.25,521.75,517.25,520.75,70248,106700
02/24/2006,520.75,525.75,520.25,525.5,71234,73003
02/27/2006,525.75,526.25,523.25,525.25,106008,512354
02/28/2006,525,526,524,525,75597,513856
03/01/2006,524,524.75,520.25,521,92480,513827
03/02/2006,520.75,526,519.25,525.5,88237,517612
03/03/2006,525,526.25,524,525.75,66806,518417
03/06/2006,524.75,524.75,518,519,98349,506328
03/07/2006,519,520,516.5,516.75,60113,501124
03/08/2006,516.75,517.5,514,514.25,69322,492481
03/09/2006,514.25,518.75,513.75,518.25,56693,490401
03/10/2006,518.5,522,516.25,520.75,61718,487190
03/13/2006,519.5,519.75,514.25,515,60225,482627
03/14/2006,515,518.25,512,518,69953,477120
03/15/2006,517.75,519.25,513.75,515.5,50138,474573
03/16/2006,515.25,515.75,510.25,510.75,73836,468418
03/17/2006,511,511.5,507,507.75,111792,457916
03/20/2006,507.75,508.25,503.25,504.5,100490,452294
03/21/2006,504.5,510.25,503.75,509.75,82760,448563
03/22/2006,509.25,511.5,507.25,508.75,63860,444693
03/23/2006,508.25,508.5,505,505.5,53121,443392
03/24/2006,505.75,507.5,504.5,505,44670,436750
03/27/2006,505.25,509.25,504.5,508,80498,428193
03/28/2006,507.5,509.25,506.75,508.5,51324,424859
03/29/2006,508.25,511.25,508.25,510.5,53162,421628
03/30/2006,510.25,514.25,510,514,58235,416203
03/31/2006,513.5,529.25,513,522.25,168330,384048
04/03/2006,521.5,524.75,520.25,522.75,95732,383344
04/04/2006,522.25,522.5,519.75,520.75,62038,369401
04/05/2006,520.25,523,519.75,522.5,62843,357118
04/06/2006,522.5,528,522.25,527.75,95901,352412
04/07/2006,527.5,530,524.25,529.25,114355,323577
04/10/2006,529.25,530.25,525.5,527.5,96286,292853
04/11/2006,527,528.75,525.25,528.25,89282,257863
04/12/2006,528.25,528.75,522.75,523.25,112858,215405
04/13/2006,523.25,524,521.25,522.5,87941,178457
04/17/2006,523.75,527,521.75,522.75,62471,156119
04/18/2006,522.75,526.75,522.25,525.5,49662,138180
04/19/2006,525.5,528.5,524.5,524.75,36917,124982
04/20/2006,524.5,525.5,520.25,522,50817,104377
04/21/2006,521.5,524.25,520.25,522.75,25526,87023
04/24/2006,522.75,526.25,518.75,519,37624,74520
04/25/2006,518.75,519.75,516,517.25,47749,57394
04/26/2006,517.25,519.25,516.5,517.75,37861,47309
04/27/2006,517.75,518.25,515,517.5,105653,574837
04/28/2006,517.5,525,516.75,523.75,116692,564357
05/01/2006,523.25,526,522,522.75,76212,573181
05/02/2006,521.75,522.5,518,518.25,89558,567338
05/03/2006,518.25,521.25,515.25,517.25,93947,578841
05/04/2006,517,518.5,513.5,514,93570,587815
05/05/2006,514.5,518.75,514.25,515.25,84109,585472
05/08/2006,514.75,516.25,510.25,511.75,96852,588241
05/09/2006,511.75,515.5,511.75,512.75,108209,576182
05/10/2006,513,517.75,513,514.75,81271,574064
05/11/2006,514.75,522.25,514.25,521.75,81455,569338
05/12/2006,520.75,536.75,520.75,533,181990,573069
05/15/2006,534,536.25,530.5,534.75,112697,571844
05/16/2006,534.25,534.75,531.25,533.75,78280,566863
05/17/2006,533.75,538.25,532.25,537.75,107914,560638
05/18/2006,538.25,539,534.25,535,72350,559451
05/19/2006,534.25,534.5,527.25,527.5,109327,561107
05/22/2006,523.25,529.75,522.75,529.25,98425,555354
05/23/2006,528.75,530.75,525.25,527.75,85043,548965
05/24/2006,526.75,527,522.75,524.25,68715,542157
05/25/2006,524.75,528.5,522.25,528,63990,534230
05/26/2006,528,532.25,528,528.75,72640,517602
05/30/2006,528.75,532.5,527.25,529.25,64562,515111
05/31/2006,529,530,524.75,526,102795,486725
06/01/2006,526,530.5,522.25,529.25,96403,481047
06/02/2006,529.25,534.75,527,534.25,86262,468457
06/05/2006,530.25,532.75,526.75,527.75,80604,453932
06/06/2006,526.75,527.5,522.25,522.5,103387,451867
06/07/2006,522.5,526.5,519.25,525.75,166284,407269
06/08/2006,525.75,526.5,519.75,520.25,124696,368725
06/09/2006,520.5,522.25,515,516.75,145550,330935
06/12/2006,523.75,526,521.25,522.25,125827,291878
06/13/2006,522.5,522.75,517,518,130063,256921
06/14/2006,518.75,520,511.5,511.75,100669,240174
06/15/2006,512.25,513.5,506.75,507.75,102101,220390
06/16/2006,508.75,512,508.5,510.25,60381,203491
06/19/2006,508.75,509.75,504.25,504.5,58379,190044
06/20/2006,505,505.75,502.5,504.5,50137,175859
06/21/2006,504.5,508.25,504.25,507.5,35962,162348
06/22/2006,507.5,508.75,504.5,505.25,38499,147658
06/23/2006,505.25,506,502.5,503,36536,110799
06/26/2006,501.75,501.75,495.75,497.75,58567,99952
06/27/2006,498,500.5,496.25,500,51541,80329
06/28/2006,500,503.25,497.5,500.75,54979,57977
06/29/2006,500.25,504.75,500,503.25,64933,35843
06/30/2006,503.75,510.5,503.75,509.5,65744,480526
07/03/2006,513.5,518,511.25,517,60459,477489
07/05/2006,520.5,521.25,511.5,513,56745,475408
07/06/2006,512.75,520.25,512.5,518.5,54498,472339
07/07/2006,518.5,520.25,511.5,514.5,38745,474375
07/10/2006,516.75,524.75,516,520.75,57154,469696
07/11/2006,521,528.5,521,527.5,61666,459435
07/12/2006,527,532.25,522.75,531.75,72609,453187
07/13/2006,529.25,530,523.5,523.75,50612,447411
07/14/2006,521.5,527,519.25,524.25,48303,437582
07/17/2006,523,523,515,515.25,38648,428955
07/18/2006,515.5,517.25,507.75,510,56981,428458
07/19/2006,510.25,510.75,502.25,508.25,60771,420486
07/20/2006,506.75,511.75,504.5,506,35324,417455
07/21/2006,505.5,506.75,498.75,500.75,48826,423108
07/24/2006,500.75,504,498.75,502.5,33382,421644
07/25/2006,504,507.75,502.75,503,40600,416995
07/26/2006,503.5,505.75,499.25,499.5,39839,412649
07/27/2006,499.5,502,499,501.25,34847,406809
07/28/2006,501.5,502.75,500,500.75,27160,403642
07/31/2006,502.75,504,500.5,502.5,73588,376552
08/01/2006,503.25,505.5,500.75,504,54866,364646
08/02/2006,504.25,512,504.25,510.75,74671,345596
08/03/2006,509.5,510.75,507.5,508.5,29240,335375
08/04/2006,508.5,512.25,507.25,508.5,36453,324247
08/07/2006,506.5,506.5,502.25,503.25,60630,295281
08/08/2006,502.75,503,498.5,499.25,65023,265983
08/09/2006,499.5,503.75,499,503.25,66672,236257
08/10/2006,503.5,504.25,502,502.25,57190,210530
08/11/2006,502.25,503.5,487.75,488.25,87263,182322
08/14/2006,488.25,488.25,481.5,485.5,64735,167994
08/15/2006,485.5,486.75,480.25,485.5,37896,158285
08/16/2006,485.5,488.75,484.75,485,39132,153032
08/17/2006,484.75,487.25,481.25,482.5,43257,142632
08/18/2006,482.5,484.25,480.5,483.25,24604,133808
08/21/2006,483.25,485,482.5,484.5,20256,129254
08/22/2006,484.5,485.25,482,483,32067,121064
08/23/2006,483,488.5,482.25,487,30075,111867
08/24/2006,487,491.5,487,491,29361,107006
08/25/2006,490.5,491.75,487,488.5,29872,77860
08/28/2006,488.5,491,487.5,488,33040,66409
08/29/2006,487.5,489,486,486.25,46812,54258
08/30/2006,486,492.75,485.5,492,67744,31912
08/31/2006,492,495.5,490.25,495.25,127652,705560
09/01/2006,495,495.25,492.5,493,103808,700864
09/05/2006,492.75,497,490.75,491.5,135300,697448
09/06/2006,491.5,494.25,487.75,488,129800,695762
09/07/2006,488,493.75,485.5,493,151512,689494
09/08/2006,492.75,495.5,491.75,493.25,93275,686282
09/11/2006,493.5,494.25,487,490.75,108731,683393
09/12/2006,490.25,490.5,484.25,485,144688,688043
09/13/2006,485,487.75,483.25,485,99653,682688
09/14/2006,485,487.5,484,484.5,80797,677542
09/15/2006,483.25,490,483.25,489,118051,676357
09/18/2006,490,496,489.5,495,128010,675434
09/19/2006,494.5,496.75,491.75,493.75,96579,667555
09/20/2006,493.75,497,492.75,496.25,100698,655328
09/21/2006,496,505,495.5,504.5,181278,660224
09/22/2006,503.75,505,501.75,502.5,121985,645034
09/25/2006,500.75,503,499.75,502,108272,654895
09/26/2006,501.75,507.25,501.75,506.25,104028,654921
09/27/2006,506.25,508.25,500.75,501,108283,646745
09/28/2006,501.25,512.25,501,511.5,188503,641402
09/29/2006,511.25,515.25,508.75,509.75,171610,634161
10/02/2006,510.5,517.25,510.5,515,116699,628389
10/03/2006,514.5,514.5,509,511.25,103122,620959
10/04/2006,511.25,523.25,508.75,521.5,151674,622624
10/05/2006,520.25,523.5,516.5,519,208602,615347
10/06/2006,518.25,523.25,517,518.25,119016,612263
10/09/2006,518.5,538.25,517.25,536.75,169932,610025
10/10/2006,535.75,540.25,522.25,522.75,181400,605852
10/11/2006,522.75,536.75,522.5,531.25,166837,598859
10/12/2006,531.25,551.25,526.75,545.5,188897,583311
10/13/2006,545.5,564.25,545.5,561.75,157129,578428
10/16/2006,561,565,556.5,564,153613,574310
10/17/2006,563.75,571.75,563,568.25,136188,573619
10/18/2006,567,567.75,560.75,562.75,113220,567474
10/19/2006,562.25,569,561.25,563.25,111408,560308
10/20/2006,563.25,566.25,558.75,560,82029,556178
10/23/2006,558.75,567.75,554.25,565.5,119007,552744
10/24/2006,565.25,574,563.25,571.5,119745,555505
10/25/2006,572,581.25,571.5,574.25,122980,552910
10/26/2006,573.25,575.75,569,574.25,104275,550233
10/27/2006,574.25,581.25,573.75,579.75,93245,540181
10/30/2006,577.25,580.25,574.5,576.75,112433,534373
10/31/2006,576.5,577.5,567.25,568,169574,507271
11/01/2006,568,582.25,567.75,580.75,143871,500144
11/02/2006,582.5,600.75,582.5,592,202637,484902
11/03/2006,591,595.25,587,589.5,138424,474095
11/06/2006,589.5,593.75,586,590.75,121805,454131
11/07/2006,591.25,599.75,588.5,598.25,167133,414243
11/08/2006,598.5,614.25,598,605,224927,375315
11/09/2006,606,609.5,596.25,597.25,214632,342283
11/10/2006,596.75,597.5,589.25,590.5,150277,313158
11/13/2006,588.25,599.5,587.5,589.75,168042,283499
11/14/2006,589.25,609,588.75,605,168204,265819
11/15/2006,605.25,613.25,601.25,605.5,158431,246050
11/16/2006,604,612.25,596.75,598.75,120239,236841
11/17/2006,598.5,603.25,592.75,602.5,105653,221244
11/20/2006,604,619.25,604,607.25,107717,197742
11/21/2006,606.75,609.25,604.25,608.5,72238,147045
11/22/2006,608.75,613,604.75,610,59872,133756
11/24/2006,609.75,617.25,609.25,616.5,31775,124423
11/27/2006,616.5,624,613.75,618.75,90353,95894
11/28/2006,618.75,620.75,611.75,616,63714,74241
11/29/2006,615.75,618.75,608.5,617.5,144081,619154
11/30/2006,618.25,625.25,609.25,622.75,153495,620722
12/01/2006,622,624.25,616.75,619.25,102928,622271
12/04/2006,614.75,615.75,604.5,607.75,133887,612668
12/05/2006,607,611.25,602.75,610.25,105056,609281
12/06/2006,609.25,610,596.75,598.25,132524,609356
12/07/2006,597.25,606,594.25,604.75,110880,609264
12/08/2006,605,607.25,600.25,600.75,78293,608982
12/11/2006,600.25,606.75,595.75,603,96543,608793
12/12/2006,604,608.25,603,605,89597,610019
12/13/2006,604.25,605,597.75,600.5,123593,600386
12/14/2006,600.25,606.25,598.25,604,88519,603024
12/15/2006,604,604.75,598.75,601.25,70488,597584
12/18/2006,601,602,594.25,598,80190,592698
12/19/2006,597.5,605.5,596.25,605.25,92099,598498
12/20/2006,605,608.25,602.25,605,74684,590136
12/21/2006,605.25,610.75,605,610,72698,588599
12/22/2006,610,616.5,610,616.25,54816,591582
12/26/2006,617.25,621.25,616.75,620.25,58259,592129
12/27/2006,620.25,621.25,615.75,619,56128,589590
12/28/2006,618.5,624.25,617.75,620.75,58968,593238
12/29/2006,620.5,623.25,619.75,622.5,56589,597473
01/02/2007,621.5,622.75,619.75,622.5,3039,599563
01/03/2007,620.25,620.5,602.5,602.75,168209,591430
01/04/2007,603.25,604.75,592.75,594.5,161086,576160
01/05/2007,593.5,601,591.25,600.5,116004,570439
01/08/2007,601.25,602,593.5,595.75,96052,564867
01/09/2007,594.25,595.25,586.25,586.75,189189,549978
01/10/2007,586.25,595.75,584.75,592.5,159595,539678
01/11/2007,594.25,612.5,594.25,608.75,176828,527312
01/12/2007,609.25,628.75,606.5,628.75,50222,518766
01/16/2007,648.75,648.75,634.75,635.25,233402,518850
01/17/2007,635,652.75,634.75,640.25,162171,508210
01/18/2007,643.75,650.25,637.5,644.5,152001,511438
01/19/2007,644.75,646.75,638,639,122918,508502
01/22/2007,637.25,641.5,631.25,636.5,109302,507167
01/23/2007,637,643,637,641.25,133331,496820
01/24/2007,641.25,643.25,629.5,633,119799,488818
01/25/2007,634.5,639.75,631,639.25,119288,486254
01/26/2007,640,641,634.25,637.75,85775,471193
01/29/2007,638.25,640,628.25,632.25,103623,466472
01/30/2007,632.25,638,628.25,637,106276,463482
01/31/2007,637.5,641.5,634.75,636.25,112851,446080
02/01/2007,636.5,640.75,628.75,630.25,114591,436886
02/02/2007,630.25,638,626.75,634.25,99602,430843
02/05/2007,636.25,639.25,630,634.25,73038,418823
02/06/2007,634.25,635.5,628.5,628.75,96543,400879
02/07/2007,628.75,632,623.75,624.5,167016,356665
02/08/2007,625.25,633.5,625,632,141168,330727
02/09/2007,632.5,642,629.5,638.5,149066,313565
02/12/2007,638.5,641.75,635.25,637,114649,297208
02/13/2007,636.5,644,635.5,643.25,111384,274500
02/14/2007,644.25,646.25,637.5,640.5,122064,245974
02/15/2007,641,645,637,639.75,119725,226081
02/16/2007,641,650.25,638,649.25,104078,215530
02/20/2007,649,652.25,646.25,647.5,125585,186553
02/21/2007,647.75,660.5,645.5,658.5,100557,164017
02/22/2007,657.75,667.5,657.25,666.75,91376,134567
02/23/2007,665.25,666.75,660.25,662.5,67460,110585
02/26/2007,662.5,669.5,657.25,657.75,88804,75765
02/27/2007,657.5,658,638,643.25,97632,51030
02/28/2007,656,668.75,654,667.75,129447,545814
03/01/2007,655.5,658.75,635.75,647,169091,534014
03/02/2007,647,649,637.5,640,122780,532205
03/05/2007,638.75,646.5,631.5,645.75,134740,526669
03/06/2007,646.25,649.5,640.25,641,108427,521595
03/07/2007,640,647,638,643.5,104725,519865
03/08/2007,644,648.5,639.75,640.5,107131,517710
03/09/2007,641,642.75,635.25,636.5,91353,513829
03/12/2007,637.5,638,626,628.25,131664,502654
03/13/2007,628.5,631.5,621,625.75,132059,492094
03/14/2007,625.25,625.75,615.25,623.75,133548,484521
03/15/2007,624,627.75,616.25,616.75,96367,480512
03/16/2007,611,611,603.5,611,17,15
03/19/2007,614,617.5,608,617.5,20,28
03/20/2007,619.5,619.5,617,619.5,9,37
03/21/2007,621,623,619,623,14,49
03/22/2007,620.25,626,620.25,623.5,51,95
03/23/2007,624,629.5,623.5,627,96,174
03/26/2007,624,627,620,625,129,243
03/27/2007,625,625,621,622.5,102,340
03/28/2007,622,622,619,620.5,182,406
03/29/2007,620.25,624,618,620.5,110,507
03/30/2007,619,619,604,606,62,519
04/02/2007,606,606,599,606,20,539
04/03/2007,612,612,612,612,0,539
04/04/2007,611,622,608.75,622,25,564
04/05/2007,622,626.5,622,624.25,0,590
04/09/2007,629,632,621,622,26,615
04/10/2007,622,627,619,624.5,17,625
04/11/2007,623,624,623,623,1,626
04/12/2007,617.75,622,617,621,32,656
04/13/2007,620,624,620,624,131,746
04/16/2007,624,624,622,622.5,51,789
04/17/2007,616,617.5,614,616,163,888
04/18/2007,614,614,613,613,2,890
04/19/2007,615,618.75,609,610.5,62,952
04/20/2007,609,609,609,609,0,952
04/23/2007,606,608.5,604,608.5,269,1219
04/24/2007,609,612,609,611,12,1223
04/25/2007,611,616.5,611,613.75,19,1240
04/26/2007,609,613,605.5,609,68,1288
04/27/2007,610.25,610.25,603,604,27,1293
04/30/2007,594.5,595.5,590.5,594.25,143,1422
05/01/2007,606.5,606.5,599.5,606.5,67,1421
05/02/2007,609.5,609.5,605.5,607,46,1458
05/03/2007,613.5,615,611.5,611.75,26,1475
05/04/2007,611.25,615,611,612,50,1490
05/07/2007,616.5,616.5,607.5,609.5,1,1491
05/08/2007,599.5,600.5,598.5,599.25,96,1581
05/09/2007,599.5,600.5,598.5,599.5,195,1687
05/10/2007,594.5,594.5,594.5,594.5,0,1687
05/11/2007,604.5,606,604.5,606,41,1708
05/14/2007,607.25,608,605.75,605.75,42,1717
05/15/2007,602.5,611,602.5,609.5,8,1724
05/16/2007,610.5,612,608,610.5,10,1734
05/17/2007,607,608.5,605.5,605.5,22,1753
05/18/2007,605.5,605.5,602.5,602.5,145,1883
05/21/2007,610.5,610.5,610.5,610.5,0,1883
05/22/2007,603.5,604.5,602.5,603,258,2032
05/23/2007,604.5,604.5,604.5,604.5,0,2032
05/24/2007,608.5,608.5,604.5,606.25,16,2048
05/25/2007,604.75,609.5,604.75,608.5,30,2074
05/29/2007,603,605,602,603,23,2082
05/30/2007,609.5,612.75,609.5,612.75,120,2202
05/31/2007,613,616,611,613,20,2218
06/01/2007,613,615.5,612,613,15,2211
06/04/2007,615.5,616.25,613,613,58,2220
06/05/2007,619.5,619.5,614.5,615.5,53,2237
06/06/2007,615,615.5,611,615,5,2242
06/07/2007,613.5,623.5,612.5,622.5,146,2298
06/08/2007,623.5,623.5,617.5,621,26,2309
06/11/2007,624.5,632,624.5,630.5,88,2394
06/12/2007,629.5,632,626,629.5,12,2399
06/13/2007,630.5,639.5,630,639,90,2443
06/14/2007,637.5,644.5,637,641.5,197,2587
06/15/2007,639.5,643.5,638,639.75,84,2601
06/18/2007,638.5,644.5,635.5,637,171,2643
06/19/2007,633.75,637,618.5,622.5,167,2765
06/20/2007,619.5,628.5,619.5,628.5,46,2780
06/21/2007,622.25,625.5,620.75,621,69,2830
06/22/2007,615.25,615.5,608.5,615.25,21,2851
06/25/2007,613.25,614.5,612.5,612.5,335,3184
06/26/2007,614.75,617.5,613,616,207,3381
06/27/2007,606,609.5,603.5,606,274,3628
06/28/2007,604.5,610.5,604.5,606.5,121,3675
06/29/2007,595,607,595,599.5,101,3696
07/02/2007,596.5,602,595,599,27,3721
07/03/2007,591,591,591,591,25,3745
07/04/2007,591,591,591,591,0,0
07/05/2007,592,594,590,594,53,3758
07/06/2007,594,602,594,602,7,3765
07/09/2007,599,602,598,601.5,43,3778
07/10/2007,605,607,600,605.5,159,3796
07/11/2007,607,607.5,605,607.5,11,3799
07/12/2007,605,611.5,604,611.25,83,3881
07/13/2007,611.5,614,606.75,614,61,3866
07/16/2007,598.75,598.75,595.25,597.5,6,3867
07/17/2007,592,598,588,592,102,3885
07/18/2007,591.5,597,591.5,597,57,3898
07/19/2007,595.5,595.5,594.5,595.5,34,3899
07/20/2007,594.75,595.5,590,592,194,3926
07/23/2007,590,590,587,587.5,182,3972
07/24/2007,587,589.5,586.5,587.5,85,4010
07/25/2007,587,589,586,586,269,4051
07/26/2007,591,594.5,589.5,589.5,6,4056
07/27/2007,590,592.5,588,592.5,20,4070
07/30/2007,590.25,596,590.25,596,11,4064
07/31/2007,595.75,599.5,593.5,599.25,4,4067
08/01/2007,598,599,591.5,594,52,4091
08/02/2007,598,599,598,599,10,4089
08/03/2007,599,601,599,600.5,37,4102
08/06/2007,593,600,593,599,310,4136
08/07/2007,598.5,605.5,598.5,605.5,50,4160
08/08/2007,604,611,604,610,129,4252
08/09/2007,602.5,606,601.5,602.5,16,4256
08/10/2007,599,607,599,606,32,4278
08/13/2007,609,610,606,606.5,17,4291
08/14/2007,603,603,603,603,7,4294
08/15/2007,601,604,597,601,20,4296
08/16/2007,595,595,584.5,593.25,447,4345
08/17/2007,595,598,589.5,598,71,4341
08/20/2007,598,599.5,598,599.5,19,4352
08/21/2007,600,605.5,599,604.5,64,4380
08/22/2007,605,609.5,605,606.5,236,4471
08/23/2007,606,610,606,608,217,4565
08/24/2007,604.5,606.5,604.5,604.5,37,4581
08/27/2007,603.5,603.5,599,603.5,6,4585
08/28/2007,604,604,598.5,599.5,73,4616
08/29/2007,599,599.5,596.5,598,67,4649
08/30/2007,592.5,603,592.5,597.5,35,4652
08/31/2007,582,584,580,582,102,4691
09/04/2007,591,592,589,590.75,26,4693
09/05/2007,591,595,585,587,176,4725
09/06/2007,583,583,580,583,137,4795
09/07/2007,583,591,581,590,75,4824
09/10/2007,589,592,585.5,588,58,4844
09/11/2007,582.25,585.5,581,582.25,51,4885
09/12/2007,580,594,579.5,594,273,5100
09/13/2007,592,592,586,588.5,192,5151
09/14/2007,589.25,599,588.5,591,162,5215
09/17/2007,590,595,590,595,426,5427
09/18/2007,595,596.5,589,595.25,56,5456
09/19/2007,595,599,591.75,599,580,5925
09/20/2007,599,608.5,599,606.25,344,6153
09/21/2007,604.75,611,604.75,611,331,6312
09/24/2007,611,612,605,608,183,6372
09/25/2007,606,606.5,603.25,605.25,247,6454
09/26/2007,605.5,608,605,607.25,472,6573
09/27/2007,606.25,616,606.25,614.25,248,6772
09/28/2007,612,614,605,609.75,714,7089
10/01/2007,609.75,609.75,605,606.25,166,7155
10/02/2007,604.75,604.75,586.25,586.5,637,7362
10/03/2007,585,589.5,583,586.75,339,7500
10/04/2007,586,590,584.75,586.25,355,7518
10/05/2007,583.5,585.5,583,585.5,171,7573
10/08/2007,584,584,577.75,582.5,429,7650
10/09/2007,581,587.5,580,585,262,7800
10/10/2007,584.5,588,584.5,588,270,7949
10/11/2007,588,588,581.75,585.5,353,8055
10/12/2007,584,593,584,591.5,305,8211
10/15/2007,594,599.5,592,599.5,170,8276
10/16/2007,597,599.75,594.75,599.75,165,8350
10/17/2007,597,597,593,595.25,71,8367
10/18/2007,595,603.5,595,603.25,204,8499
10/19/2007,601.25,605.5,599.5,605.25,214,8602
10/22/2007,603.5,603.5,596,601.5,189,8615
10/23/2007,602.75,604.5,599,600.25,272,8630
10/24/2007,599.25,599.5,594.75,595,119,8638
10/25/2007,594,605.25,594,605.25,54,8663
10/26/2007,603.25,609.5,603.25,609.5,497,8876
10/29/2007,609,612,609,610.75,390,9094
10/30/2007,610,610,602.5,607.75,316,9217
10/31/2007,605.75,615,605.75,609.5,446,9361
11/01/2007,608.5,612,604.75,606,389,9401
11/02/2007,606,615.25,606,614.75,373,9612
11/05/2007,613.75,615,610,614.5,286,9720
11/06/2007,613,622.5,613,622.5,633,10065
11/07/2007,618.5,624,617,621.5,639,10532
11/08/2007,620,624,615.25,623.5,824,10878
11/09/2007,621,622,614.5,619.5,691,11055
11/12/2007,618,618,611,612.5,318,11147
11/13/2007,609.75,613,608,609,162,11177
11/14/2007,608,617.75,608,617,412,11299
11/15/2007,616,616,608.75,609,489,11586
11/16/2007,608.25,613.5,608,612.25,1315,11705
11/19/2007,614,614.5,607.5,609,502,11693
11/20/2007,607.75,616,606,612.5,963,11889
11/21/2007,612,616,609.75,615.5,247,11993
11/23/2007,614,620.5,614,620,160,12106
11/26/2007,618,623.25,614.5,619,432,12157
11/27/2007,617,617.5,614.25,617,243,12264
11/28/2007,613,623,613,623,539,12510
11/29/2007,620.75,623.5,617.5,617.75,703,12707
11/30/2007,616,620,613.25,618,271,12828
12/03/2007,600,604.75,596.25,602.25,412,13093
12/04/2007,601.75,608.75,601.75,608,714,13540
12/05/2007,606.75,608,603.5,606.75,618,13748
12/06/2007,604.25,607.25,603.25,607.25,289,13952
12/07/2007,605.25,609.75,605,609.75,673,14263
12/10/2007,605.75,610.75,605.75,609.5,1349,14647
12/11/2007,608,612.25,607,612,1638,15145
12/12/2007,609.75,618.25,608.25,617.5,1148,15387
12/13/2007,613.25,621.25,613.25,620.25,934,15720
12/14/2007,618.25,621.25,616.75,620.75,725,15626
12/17/2007,619.75,621.75,613.25,621,531,15606
12/18/2007,616.75,619,615.25,618.75,308,15798
12/19/2007,616.75,623.75,616.75,623.25,666,15985
12/20/2007,622.25,625.25,619.75,625,640,16336
12/21/2007,624.5,636,624,631.75,1011,16866
12/24/2007,629.75,632.75,629.75,632.75,214,16976
12/26/2007,633.25,642,633,639.75,448,17178
12/27/2007,637.75,644.75,637.75,644.75,825,17405
12/28/2007,643.75,645.75,642.75,642.75,471,17598
12/31/2007,642.75,643.75,639.5,643.5,212,17677
01/02/2008,643.75,655.75,643.75,649.5,658,17907
01/03/2008,648.75,656.25,648.75,655.75,899,18079
01/04/2008,654.75,658.75,650.75,656.5,2307,19262
01/07/2008,654.25,658.25,653,656.5,1656,19465
01/08/2008,655.75,667.75,655.75,665.75,1592,20509
01/09/2008,663.75,668.75,663,665.75,1374,20964
01/10/2008,664.75,666,660.25,663.75,1461,21222
01/11/2008,661.75,683.75,661.75,683.75,2535,21600
01/14/2008,683.75,703.75,683.75,700.25,2271,22467
01/15/2008,698.25,708.25,695,699.25,1466,22961
01/16/2008,697.25,699.75,688.25,692,1470,23015
01/17/2008,689.75,702.25,689.75,692,1131,23222
01/18/2008,690,691.75,681.5,686,670,23408
01/22/2008,671,680.75,666,675,883,23778
01/23/2008,673.75,679.25,655,655,1327,24177
01/24/2008,652.25,675,652.25,672.75,827,24118
01/25/2008,672.25,686.75,672.25,681.5,1344,24656
01/28/2008,680.75,684.75,674.25,683.5,884,24797
01/29/2008,684,688,679.75,682.75,670,25068
01/30/2008,682.75,683.25,679.25,682.25,699,25423
01/31/2008,681.25,690.5,677.5,688,911,25762
02/01/2008,687.5,697.5,687.5,691.25,1322,26405
02/04/2008,690.75,705.75,690.75,705.5,2922,27569
02/05/2008,703.75,706.75,699.5,705.5,1047,28012
02/06/2008,704.25,722.25,698.25,698.25,3614,29589
02/07/2008,695.25,696.25,687.25,695,984,29484
02/08/2008,694.75,707,694.75,702,1528,29950
02/11/2008,695,702,688.25,697.25,647,30173
02/12/2008,695.75,699.5,688.75,693,1114,30524
02/13/2008,692.25,692.25,688,691.25,847,30850
02/14/2008,691.25,705.75,691.25,704.25,877,31142
02/15/2008,703.75,709.75,703.75,709.5,998,31462
02/19/2008,708.5,718.75,708.5,717,1610,32059
02/20/2008,715.25,721.5,711.75,721.25,2632,32464
02/21/2008,720.25,726.75,715.25,726.25,3511,33149
02/22/2008,725,727.75,718.75,724,2646,33970
02/25/2008,723,734.75,723,731,2692,34536
02/26/2008,730.5,736,715,729.25,3384,34920
02/27/2008,728.25,730.25,715,727,3243,35362
02/28/2008,726,738.25,718,737.75,1614,35816
02/29/2008,723.25,726.25,720.5,723.75,1412,36069
03/03/2008,722.75,741.5,722.75,735.25,2413,37037
03/04/2008,732,741,716.25,728,2148,37227
03/05/2008,727.75,744.75,709,737.25,2085,37618
03/06/2008,736,742,728.25,738.5,3013,37132
03/07/2008,737.5,738.5,718.5,718.5,2345,38070
03/10/2008,711.75,738.5,701.25,738.5,3865,39025
03/11/2008,738.25,749.75,720,744.75,2274,39414
03/12/2008,743.5,743.75,733.5,738.5,2416,39460
03/13/2008,738,749,735.75,743.25,3248,40252
03/14/2008,742.75,748,724.25,734.75,1200,40665
03/17/2008,733.75,740.75,714.75,714.75,1114,40745
03/18/2008,706.75,723.25,703.75,721,1044,40958
03/19/2008,719,722.5,701,701,1582,41295
03/20/2008,696.75,699,681,681,2930,41611
03/24/2008,688,699.25,673.75,699.25,1224,41676
03/25/2008,699.5,719.25,699.25,719.25,1239,41726
03/26/2008,721.25,735.5,718.25,728.5,1158,42094
03/27/2008,726,731.75,722.75,728.75,2393,42391
03/28/2008,726.75,736.75,723.25,736.75,2220,42919
03/31/2008,735.75,760.75,733.25,741.5,3023,43365
04/01/2008,741.75,755,733.75,751.25,2676,44135
04/02/2008,749.5,762.75,749.5,760.25,2572,44639
04/03/2008,758.75,770,758.5,767.75,2593,44534
04/04/2008,766,768.5,764.25,767,2271,44107
04/07/2008,767,772,759.75,762.75,2258,44630
04/08/2008,761.25,766,759.75,764,1289,44894
04/09/2008,763,786.75,763,778.5,4903,46634
04/10/2008,776.75,785.75,768.75,771,3506,47254
04/11/2008,769.25,773.75,761.25,766.5,3873,48933
04/14/2008,766.75,776.75,764.75,774.25,3995,49565
04/15/2008,774.25,789.25,774.25,785.75,2919,50414
04/16/2008,784.5,789.5,782.75,786.75,2161,51108
04/17/2008,786.75,791.75,782,786.75,1516,51644
04/18/2008,786.75,789.75,774.75,783,6102,53279
04/21/2008,777.5,777.5,754.75,765.75,5507,55357
04/22/2008,766.75,784.75,763.5,780,1887,55668
04/23/2008,779,782.75,772.75,773.75,2408,56572
04/24/2008,773.75,778.75,758.75,763.75,2431,56768
04/25/2008,762.75,779.75,754.75,768.75,2606,57169
04/28/2008,777.75,792.75,775.75,791.75,3589,57899
04/29/2008,795,801.75,779.75,783.25,4597,58641
04/30/2008,770.5,777.75,769,773.75,4216,59042
05/01/2008,775,781.5,765.5,779.75,3662,59783
05/02/2008,778.5,785.75,774,778.25,4782,60859
05/05/2008,780.5,783.5,753.5,762.25,4003,61149
05/06/2008,765.5,786.25,763.25,772.75,3649,61971
05/07/2008,772.75,783.75,772.75,780,6526,64328
05/08/2008,779.5,797.5,779.5,795.25,6225,66299
05/09/2008,794.5,804.5,792.75,799.5,4463,67305
05/12/2008,798.5,801.75,786.75,787.75,2568,66782
05/13/2008,786.75,787.5,767.5,781,6939,68135
05/14/2008,781,781.5,770,771.25,4357,68045
05/15/2008,771,774.5,760.5,773.25,4456,68232
05/16/2008,773.25,782.5,765.5,767.75,4319,68665
05/19/2008,762.5,770.5,760.75,764,3964,69109
05/20/2008,765.25,780,765.25,767.25,4556,69389
05/21/2008,766.75,785.75,766.75,784.75,3425,69241
05/22/2008,784.75,788.5,774.25,774.75,4484,69721
05/23/2008,774,781,772.5,778.75,2608,69492
05/27/2008,779.75,786.25,772,777.5,2497,69906
05/28/2008,768.5,775.5,764.5,771.5,5896,70170
05/29/2008,771.25,773.5,752.5,761.5,5185,70284
05/30/2008,759.5,782,755.25,778.5,5664,71013
06/02/2008,777.75,797.5,776,795.75,9212,73139
06/03/2008,789.25,799.25,783,789.5,11469,76000
06/04/2008,788.5,796.75,783.75,796.75,14467,79707
06/05/2008,796.5,823.75,796.5,823.75,14370,82878
06/06/2008,822.5,842.75,821.75,830.25,15068,85251
06/09/2008,837.75,851,836.25,837.75,9161,87069
06/10/2008,837.75,856,836.5,855.5,9912,88510
06/11/2008,855.5,885.5,855.5,885.5,11003,88818
06/12/2008,895.25,904.5,877.5,891.25,13895,91901
06/13/2008,890.5,918.5,883.25,915,9715,91780
06/16/2008,916.25,940.5,908.25,915.5,11370,94967
06/17/2008,914.5,928.5,909,928.5,13075,97437
06/18/2008,928.5,940.25,919.25,932.75,13252,99570
06/19/2008,932,938.75,904.25,914.5,6802,100483
06/20/2008,913.5,924.5,904.75,908.75,5424,101002
06/23/2008,904,914,891.5,913.25,12391,105176
06/24/2008,915,918.5,899,903,12954,108287
06/25/2008,900.5,921.5,898.25,921.25,11834,109412
06/26/2008,921.25,950.5,920.75,943.5,8694,110147
06/27/2008,942.25,954.5,935.75,942.25,7823,110703
06/30/2008,927,934.5,899.25,899.25,10403,111765
07/01/2008,894.75,898.5,878.25,894.25,11993,112977
07/02/2008,895,924.25,888.5,923.25,8016,114263
07/03/2008,923.25,925.5,904.75,919.5,0,114263
07/07/2008,905.75,919.5,889.5,889.5,3007,114954
07/08/2008,875.5,875.5,844.5,865.5,19326,117387
07/09/2008,865.5,868,847.5,855.25,15701,116903
07/10/2008,855.5,856.5,843.5,846.75,11604,117651
07/11/2008,847,857,837.75,852.25,11708,119685
07/14/2008,840,840,822.25,825.75,16874,123482
07/15/2008,822.5,833.5,805.5,810.75,14405,125042
07/16/2008,810.25,822.5,801.5,821,13104,128473
07/17/2008,820.75,826,792.75,794.25,12347,130276
07/18/2008,793.25,800.5,772.25,773.25,19110,134077
07/21/2008,771.5,772.75,748,753.25,15400,136940
07/22/2008,753.25,757.5,735,736.75,18524,139513
07/23/2008,737.5,752.5,707.75,735.25,19384,141501
07/24/2008,735.25,747.75,725.25,736.75,8509,141615
07/25/2008,736.75,749,733,741.5,9730,143015
07/28/2008,747,754.5,738.5,746.25,8921,145528
07/29/2008,747.25,761.75,735.25,759,19190,150241
07/30/2008,763,769,751.75,766.75,9993,150917
07/31/2008,767.25,767.75,750.5,753,13961,155363
08/01/2008,753.75,754.75,727,730.5,16178,160215
08/04/2008,726.25,728.5,700.5,701.25,15032,162398
08/05/2008,700.5,711.75,681.75,690.25,17154,164257
08/06/2008,690,694.75,667.75,672.75,23930,166662
08/07/2008,673.75,689.5,668.5,687.25,9830,166731
08/08/2008,688,690.75,659.25,663.5,25773,174261
08/11/2008,665.5,669,659,662.25,24100,176055
08/12/2008,663,680.25,649.5,673.25,27655,175726
08/13/2008,674.25,703.25,674,703.25,16172,174360
08/14/2008,711.75,723.5,694.25,722,16104,173699
08/15/2008,721.25,721.25,692,694,6676,173472
08/18/2008,701.5,724,701.5,717.25,6477,174016
08/19/2008,716.25,737.25,705.5,729.25,7893,172280
08/20/2008,729.25,742,728.5,739.5,6219,172532
08/21/2008,740.75,769.5,739.5,762.5,18705,178251
08/22/2008,761.25,761.75,746.75,751.25,9311,178400
08/25/2008,760.25,773.5,743,745,11118,179710
08/26/2008,745,747.75,734.5,739,9845,180178
08/27/2008,738.5,748.5,730.5,740.5,20178,177399
08/28/2008,740.5,741.75,725.75,732.25,15623,179006
08/29/2008,714,726.25,707.5,711.75,23962,180108
09/02/2008,701,702.75,681.75,695.75,16609,180351
09/03/2008,698.25,703.5,676.5,688.75,19485,180740
09/04/2008,688.5,698.5,682.25,691,16405,183330
09/05/2008,689.75,689.75,668.75,675,18983,182715
09/08/2008,685.25,685.75,670.25,675.5,9571,184781
09/09/2008,672,676,657.75,671.25,45712,189346
09/10/2008,668.5,673.75,662,663.5,21120,193005
09/11/2008,663.25,667.25,657.75,660,15840,194360
09/12/2008,660.25,690,658.75,689.75,23838,196788
09/15/2008,698.25,705.75,672.5,688,38215,198439
09/16/2008,687.75,690.75,658,658,49562,200989
09/17/2008,658,684,651.25,677.75,54269,198066
09/18/2008,676.5,683.75,648,651,71685,194216
09/19/2008,655.5,672.75,651.75,666.75,27843,188752
09/22/2008,667,688.75,662.25,684,33578,190334
09/23/2008,683.5,687.25,675.75,685.75,28775,191037
09/24/2008,686.25,699.5,680.5,688.25,16376,191585
09/25/2008,687.75,690.75,680.5,683.75,18983,192599
09/26/2008,683.25,683.75,665,668.75,15608,193050
09/29/2008,667.75,667.75,638.75,638.75,20742,193052
09/30/2008,633.5,650.5,612.5,614.25,47381,200241
10/01/2008,620.25,626.75,609.75,610.75,28061,200555
10/02/2008,611.75,614.25,580.75,580.75,27962,200986
10/03/2008,580.75,594.75,579.25,580.25,20241,201095
10/06/2008,572.25,574.25,550.25,550.25,58195,201170
10/07/2008,543.75,554.25,537.75,541.25,57786,199992
10/08/2008,542.25,556.75,531.25,551.75,33035,198253
10/09/2008,550.25,567.5,549.75,563.5,32981,195697
10/10/2008,557.75,557.75,533.5,533.5,12238,196192
10/13/2008,528.5,548,523.5,537.25,27170,198490
10/14/2008,544.75,553.75,536.25,536.75,21744,200861
10/15/2008,537,540.75,510,513.25,31882,199986
10/16/2008,510.75,516.5,496,509.25,43995,199271
10/17/2008,517,534.75,512.25,528.25,26485,201080
10/20/2008,528.25,545.25,528.25,544,16920,201476
10/21/2008,546.5,553.25,532.5,535.5,61410,201743
10/22/2008,536,538.75,505.5,508.5,51246,201468
10/23/2008,509,524.75,502.75,514,40758,202967
10/24/2008,518.75,530.75,495.75,496.5,37424,205318
10/27/2008,502,511.25,487.75,510,33671,205464
10/28/2008,510.75,534.25,510.75,516,41429,210929
10/29/2008,525.5,546,521.75,546,32135,213115
10/30/2008,546.75,557.75,527.75,535.25,49647,220644
10/31/2008,534.5,536.25,520.75,527,66664,229843
11/03/2008,523.5,543,519.75,528.5,32679,233699
11/04/2008,527,547.25,523.5,538.5,34125,238298
11/05/2008,538.25,541.75,515.75,515.75,41317,240475
11/06/2008,516.25,517,500,503.25,69089,244070
11/07/2008,504.25,512.75,500.5,501.25,48395,253361
11/10/2008,507.5,515.5,498.25,509.25,55286,266299
11/11/2008,508.75,509.25,485.75,499.5,82221,282002
11/12/2008,496.25,524.5,488.25,494,85336,298067
11/13/2008,491.25,503,487.25,501.25,65130,312528
11/14/2008,507.75,510,494.75,504.75,51759,316133
11/17/2008,500,514.25,500,510.75,61838,326212
11/18/2008,509,511.25,502.75,504.25,58060,336733
11/19/2008,503.5,509.25,499.25,503,71779,340937
11/20/2008,497.75,499,484.25,487.75,65282,337857
11/21/2008,482.75,486.5,460,462,108174,353694
11/24/2008,466.75,485.5,462.5,478.75,100511,360473
11/25/2008,478.75,481.25,471.25,478.25,115863,383362
11/26/2008,478.25,482.75,474.75,478.75,117534,402916
11/28/2008,460.75,466.5,453,456.5,56985,405507
12/01/2008,457,459.25,435.75,439.5,101295,400423
12/02/2008,437,444.75,435.75,439,111264,396580
12/03/2008,438.75,445.25,435.75,439,91569,393278
12/04/2008,439.5,439.75,424,424.75,105375,390075
12/05/2008,424,424,396.25,400,178024,7874
12/08/2008,401.75,425.5,401.25,420.75,107247,379804
12/09/2008,420.75,427.5,414.75,418.5,81315,382339
12/10/2008,418.25,435.25,417.75,432.75,98825,384191
12/11/2008,432,448.5,429.25,442.25,100855,387220
12/12/2008,439.75,470.25,427.75,464.25,155696,383356
12/15/2008,464.75,484,464.25,466,104152,381816
12/16/2008,463.75,489.75,461,484.75,127605,376413
12/17/2008,488.5,493.5,472.5,480.25,132529,376413
12/18/2008,479.75,492.75,470.75,480.25,73190,372189
12/19/2008,476.25,476.5,466,471.5,77698,366261
12/22/2008,470.75,477,467,472.5,68015,355700
12/23/2008,471.25,485.75,468.5,485.5,66192,357308
12/24/2008,483.75,489,482,488.75,29930,356473
12/26/2008,488.75,505.25,488.75,503,48090,355586
12/29/2008,504.5,514.5,480.75,484.25,83438,356696
12/30/2008,483,491.5,475.75,487,61557,356145
12/31/2008,486,498.75,479.75,497.75,72613,362264
01/02/2009,489.75,506.25,489.75,503,62516,361286
01/05/2009,503,506.75,492.75,502,92204,362386
01/06/2009,501,519.75,498,518.25,127908,359621
01/07/2009,515,517.75,503.25,507.25,108227,355344
01/08/2009,504.25,509.25,496.5,497.5,103424,351989
01/09/2009,498.75,509,498.25,501.5,126302,350048
01/12/2009,501.75,505.75,471.5,471.5,77022,346176
01/13/2009,463.75,470,452.5,453.25,148744,344697
01/14/2009,455.25,460.25,449.5,457.25,96607,341430
01/15/2009,457.25,460,450.5,456,91411,336105
01/16/2009,456,483.75,456,481.75,105581,331137
01/20/2009,479.75,497.75,467,474.25,148423,322742
01/21/2009,473,482.5,468.75,481,116622,323940
01/22/2009,480.75,485.5,469.25,478.25,88256,318332
01/23/2009,475.75,491.75,471.25,481.25,94688,314716
01/26/2009,484.5,493.25,474.5,484.5,87724,316271
01/27/2009,483.5,487,467.5,468.25,107667,314546
01/28/2009,468.75,476.75,463.25,475.25,88637,313928
01/29/2009,474.75,475,468.75,472.5,84486,309820
01/30/2009,472.75,476.5,468.25,469.75,93639,307573
02/02/2009,468.75,468.75,453.75,461.25,119323,298575
02/03/2009,460.75,463,446.75,452.5,115473,286975
02/04/2009,452,460,446.5,449,129510,284564
02/05/2009,448.75,463,447.25,462,119519,276348
02/06/2009,461.5,471.5,460.5,468,112285,266718
02/09/2009,465.75,473.75,463.25,468.25,105968,251960
02/10/2009,465.25,470.75,458.75,467.5,143000,231751
02/11/2009,464,467.25,458.75,459.25,104800,214858
02/12/2009,459.5,468.5,456.75,457,153366,194727
02/13/2009,458,461.75,453.75,454,81286,186064
02/17/2009,453.25,456.25,437,440,112378,179130
02/18/2009,439.5,443,436.75,440,129407,169716
02/19/2009,439.75,447,439.25,444,121888,158003
02/20/2009,444,445.5,432.75,441,124200,111820
02/23/2009,440.75,450.5,440.25,442.5,101502,101842
02/24/2009,441.25,445.5,436,445,95818,82620
02/25/2009,445,459.75,441.75,454.5,104121,62264
02/26/2009,453.25,462.75,448,452.75,132517,286001
02/27/2009,449,449.25,436.75,438.75,123610,281746
03/02/2009,437,442.5,424.25,430,116413,286182
03/03/2009,428.75,434,426.75,430.25,96336,286182
03/04/2009,428.75,444.25,426.75,443.25,122179,295328
03/05/2009,443,444.5,435.25,438.25,70656,291165
03/06/2009,437.75,446,437.75,441.25,85152,291219
03/09/2009,443.5,449.75,443.25,445.25,73571,290795
03/10/2009,444.25,463.75,444,455.25,130401,285027
03/11/2009,454.25,460.75,441.75,444.25,97764,284630
03/12/2009,443.75,466.5,442.5,465,160137,281149
03/13/2009,463,469.5,462.75,468.25,118179,277302
03/16/2009,464.25,477.25,461.25,471.25,113918,278830
03/17/2009,468.75,475,467.75,470.25,79442,274419
03/18/2009,469.25,471,464.5,468,73467,269956
03/19/2009,475,482.25,473.25,476.25,111298,274135
03/20/2009,474.75,477.75,473.25,476.25,51087,276762
03/23/2009,475.5,483.5,472.25,475.25,90415,275500
03/24/2009,475.25,477.75,471.75,473.5,70924,271326
03/25/2009,473.25,474,464.25,465.5,70537,270150
03/26/2009,465.75,471.75,465.75,470.5,61476,272240
03/27/2009,470.25,470.5,464.75,466.75,54159,267063
03/30/2009,467.5,469.25,456.5,466,83103,265512
03/31/2009,465.75,485.75,461,484.5,180515,262295
04/01/2009,481.25,482,472.75,475.75,139809,261208
04/02/2009,474.75,487.25,474.25,482.25,123632,262814
04/03/2009,480.75,484.75,477.25,484.25,75048,258142
04/06/2009,484.25,487,479.5,485.25,71344,253700
04/07/2009,483.5,484.5,475.25,476,105583,239580
04/08/2009,475.75,482.25,469.75,476.75,126860,224739
04/09/2009,476.25,484.75,469,470,143212,205811
04/13/2009,469.75,470.25,462.75,467.25,85714,198738
04/14/2009,466.75,478.75,465,474,151057,178175
04/15/2009,473.75,474.5,463.75,464.25,88280,170037
04/16/2009,465,469.25,460.5,465.5,77507,167040
04/17/2009,465.5,467.5,455.75,456,85624,164449
04/20/2009,454.5,456.25,440.25,449.25,112679,148026
04/21/2009,449.75,458.75,448.25,453.75,91117,130185
04/22/2009,454.25,458,449.75,453.25,73485,122260
04/23/2009,453.25,461.5,449.25,460.75,60457,107165
04/24/2009,459.75,466,454.25,456.75,66402,77950
04/27/2009,454.75,455.25,441.75,452,58255,68534
04/28/2009,451.75,457.5,448,454.75,66836,48600
04/29/2009,454.75,473.75,454.75,472.75,85783,30537
04/30/2009,470.5,480,467.5,475,146708,343181
05/01/2009,473,487.25,472.75,485.25,131883,350048
05/04/2009,479.25,485.25,472,477,109022,353622
05/05/2009,477.25,481.25,468,476.75,110511,352596
05/06/2009,475.5,481,474,479,84172,351044
05/07/2009,478.5,491.5,477.75,483.5,162683,347847
05/08/2009,482.25,492.75,481.75,492.5,102392,353750
05/11/2009,491.5,493.25,484.5,492.75,82325,353355
05/12/2009,492.75,503.25,491.5,499,191452,368279
05/13/2009,499,505.5,492.75,498,155759,365883
05/14/2009,496.5,500.75,491.25,499.75,78977,365081
05/15/2009,498.75,502.5,487.5,488.75,102586,362913
05/18/2009,484.75,497.5,477.75,493,131371,362229
05/19/2009,492.75,500.5,492.25,497.25,102845,360770
05/20/2009,496.5,506.25,494.5,497.5,105441,366387
05/21/2009,497,500.5,488.75,495.5,79881,364761
05/22/2009,495.5,505.5,495,501.75,103102,361204
05/26/2009,497.75,505.25,493.25,499,135844,363896
05/27/2009,499.5,503.75,495.75,497.5,118637,364612
05/28/2009,496.5,506.25,494,500.25,167229,348846
05/29/2009,499.75,508.5,498.5,507.75,105255,353335
06/01/2009,505.75,517.5,505.75,517.25,122160,357656
06/02/2009,514.75,521.5,512,521,100667,355779
06/03/2009,520,521.5,501.75,504,154837,350358
06/04/2009,505.25,520.5,501.5,520,111775,346555
06/05/2009,519,520,511.5,515.5,96614,336605
06/08/2009,514.5,518.25,504.75,506.5,132762,313871
06/09/2009,507,517.25,506,515.5,145124,289659
06/10/2009,514.25,521.25,506.25,507.25,154056,278548
06/11/2009,508.75,519,507.5,512.5,144658,258233
06/12/2009,511,514.25,492.25,497,146802,254854
06/15/2009,494,496.25,477,477.5,136456,235131
06/16/2009,478.25,482.5,474.5,475.5,118283,220992
06/17/2009,476,480.25,469.25,479.25,105737,192106
06/18/2009,479.5,480.25,473.25,474.75,75335,182882
06/19/2009,474.5,479,469.5,470.75,93048,175767
06/22/2009,467.5,470.5,451.5,456.75,129737,160995
06/23/2009,458.5,461.25,452,460.5,91428,144382
06/24/2009,459.25,462.5,452.5,458,91222,128068
06/25/2009,458.25,460.5,452.5,454,95144,113250
06/26/2009,453.5,458.25,451.25,455.75,90795,74333
06/29/2009,454.5,456,447.25,448.5,94883,43628
06/30/2009,448,452.75,418.5,418.5,61145,297163
07/01/2009,415.5,425,413,420.5,80922,296416
07/02/2009,420.5,421,409,409.75,103525,293143
07/06/2009,406,406,398,398.75,124562,284705
07/07/2009,400.25,405.75,388.5,389.5,163095,270944
07/08/2009,391,395,385,389.25,55817,269868
07/09/2009,389.75,395.5,389.75,393.5,53060,268898
07/10/2009,395.5,398.25,382.5,392.25,64198,268905
07/13/2009,391.25,396.25,384.5,395.75,75119,259976
07/14/2009,396.5,403,396.5,402.5,67018,259701
07/15/2009,402.5,406.25,392,393.5,70109,263964
07/16/2009,394,394.75,380.25,380.75,69617,263192
07/17/2009,381.25,386.75,380,386.25,45879,262771
07/20/2009,386,389,382.25,387.25,77223,266768
07/21/2009,387,388.5,374.25,375.5,69592,260000
07/22/2009,375.25,376.75,368,372,63580,258017
07/23/2009,375.5,391.75,375.5,391,61132,254075
07/24/2009,390.75,392.25,378.75,380.25,47360,244025
07/27/2009,381,387,376.5,386.25,52231,250966
07/28/2009,386,391,384,384.5,88869,243403
07/29/2009,385.5,386.5,379.25,384.75,67359,241892
07/30/2009,385,400.25,384.75,396.25,53689,237716
07/31/2009,395.75,404,393.5,403.5,61754,232360
08/03/2009,406,429,405.5,422,79905,229548
08/04/2009,419.75,425.25,416.75,418.5,55168,224833
08/05/2009,418,423,403.25,411,75758,223967
08/06/2009,410.5,411.5,395.5,396.5,84753,212647
08/07/2009,396,398,385.5,386,91180,204380
08/10/2009,382.75,398.5,381.25,388.25,99696,194068
08/11/2009,388,393,387.75,390.5,98630,174297
08/12/2009,389.5,399.5,383,394.75,99513,160793
08/13/2009,394,402.5,388.5,388.5,100230,143297
08/14/2009,389,392,382,383.25,59297,131287
08/17/2009,381.25,382,368.25,378.25,70690,117751
08/18/2009,377.5,381.5,375,378.5,46943,112346
08/19/2009,379.25,385.75,374.25,384,45718,108647
08/20/2009,384,385.5,380.5,382.5,34627,104506
08/21/2009,382.25,392.5,381.75,385.75,43812,89259
08/24/2009,385.75,394,383.75,393.5,52786,85305
08/25/2009,389,395.75,381.75,385.5,48731,73313
08/26/2009,385.25,388,382,384.5,43896,65381
08/27/2009,384,388.5,379,387,57229,50044
08/28/2009,387,390,381.25,385,77099,27629
08/31/2009,383.5,388,376,385.75,141944,524855
09/01/2009,384.25,385,372.5,375.25,125281,528176
09/02/2009,375,375.5,371.5,375.25,87623,529159
09/03/2009,374.75,377.5,367.5,371.75,100031,531035
09/04/2009,371.25,372,362,362.25,94897,525352
09/08/2009,361.5,366.75,358,363.5,89745,522873
09/09/2009,363,368,360.75,365.75,81306,523047
09/10/2009,365.25,375,364.5,371.25,91194,524538
09/11/2009,370.5,376.25,364.75,375.75,108291,528002
09/14/2009,374.25,376,371.25,373.75,66066,526823
09/15/2009,373,403.75,372,402.5,252221,530169
09/16/2009,400.25,403.75,380,392.25,164737,521199
09/17/2009,391.25,397.5,378.75,385,104433,520855
09/18/2009,384,385.25,372.75,374,75982,524496
09/21/2009,372,373.5,366,372,88758,520645
09/22/2009,372.25,382.25,371.25,381.75,94155,520374
09/23/2009,381,393,375,386.25,104604,517986
09/24/2009,383,394,378.5,392.5,117260,514480
09/25/2009,390.75,396.75,384.75,390,124796,503203
09/28/2009,390,396.75,385,394.75,71776,505455
09/29/2009,394.75,403,392.25,397,118176,502924
09/30/2009,396.5,400.25,391.5,400,99522,501479
10/01/2009,397.25,402,393.5,396.5,86479,503281
10/02/2009,395.25,396.5,387.75,389.5,89988,506770
10/05/2009,388.75,406,383.5,397.5,152341,512348
10/06/2009,398,426,398,414.25,213787,522073
10/07/2009,413.5,420,410,415.75,102821,517922
10/08/2009,415,426,414.75,420,155035,510562
10/09/2009,419,429,414.75,418.25,133104,507790
10/12/2009,420.75,439.5,420.75,437.25,130709,508600
10/13/2009,435,442.75,430.25,437.75,151836,511506
10/14/2009,437.25,444.75,433.5,439,137988,514340
10/15/2009,438,439,424.5,429,129292,521158
10/16/2009,428.5,433.75,424.75,428,79581,523074
10/19/2009,427.5,443.75,425.25,442.25,108197,529453
10/20/2009,442,445.5,435.25,440.5,110048,526187
10/21/2009,440.25,459.75,437.25,454.25,181615,534722
10/22/2009,452.25,461,449.25,459.5,121943,534105
10/23/2009,459.25,469.5,451,453.75,162324,523772
10/26/2009,453.75,458.75,432.5,434,159136,518780
10/27/2009,434.25,436.75,425.25,426.75,144291,513319
10/28/2009,427.5,431,419.75,425,126299,497569
10/29/2009,425,437.75,423,435.5,121926,495881
10/30/2009,435.25,439.5,419,422,135037,483276
11/02/2009,418,439.75,415.25,438.25,164534,461237
11/03/2009,436.25,452.5,431.25,446,171348,450328
11/04/2009,444.25,454.75,439,440,141437,450196
11/05/2009,439.75,443.5,432,432.5,125299,438976
11/06/2009,432.25,434.75,422,423,147125,416766
11/09/2009,421.5,444.25,421.25,442,174312,406598
11/10/2009,440,453,435.25,450.5,202202,383521
11/11/2009,449.25,459,447.5,450,246000,350485
11/12/2009,448,454.25,438.5,446.5,186124,324953
11/13/2009,446,450.75,441.5,446.5,100914,311251
11/16/2009,449,459,446.75,458.25,125197,302388
11/17/2009,456.5,460.25,452.75,458,111075,292767
11/18/2009,457.25,465.5,453.5,454,127149,272459
11/19/2009,454,456.5,446,451,104244,257892
11/20/2009,450.75,455,445,447,114564,207607
11/23/2009,447,459,441,443.25,156963,177253
11/24/2009,442,443.25,430.5,432,160900,133668
11/25/2009,433.25,449.75,433,448,129798,95710
11/27/2009,442,454.5,435,453.25,137816,62550
11/30/2009,451.75,460,447,457.25,149890,512432
12/01/2009,455,461,451.75,454.25,129414,519815
12/02/2009,452.75,453.5,444.25,446.25,108659,517531
12/03/2009,446.25,452.75,440.25,440.5,124777,514911
12/04/2009,440.25,442.75,427.75,428.25,139288,512847
12/07/2009,428.5,433,422.25,423.5,117825,511542
12/08/2009,424,430.25,422.25,424.75,98675,509456
12/09/2009,425.25,428.5,418.75,423.25,118431,503041
12/10/2009,423.25,435.75,420.25,432.75,133720,503494
12/11/2009,432.75,445.75,420.5,444.25,128327,497859
12/14/2009,443.75,449.75,439.25,448.25,94622,489437
12/15/2009,447.25,449.75,444.75,447.25,87687,484411
12/16/2009,446.25,453.5,443,450,95967,483013
12/17/2009,449.25,449.75,433,436.75,107646,480768
12/18/2009,436.75,442.25,430.75,437.5,82084,484264
12/21/2009,437.5,446.5,435.5,439.75,73421,482723
12/22/2009,439,441.75,433.25,438.5,63154,479296
12/23/2009,437.75,445,437,444.5,47989,479243
12/24/2009,443,448.75,442.75,448.25,23834,475514
12/28/2009,448.75,458.5,447.75,455.75,75665,482797
12/29/2009,454.75,457.75,453,456.75,68013,489587
12/30/2009,455.75,456.5,440.25,453.5,81483,488014
12/31/2009,452.75,458,451.75,454.25,56667,490792
01/04/2010,455.5,466,453,458.25,140553,500022
01/05/2010,457,459.75,455,458.5,80967,499122
01/06/2010,457.75,461.75,455.75,461.5,96453,499672
01/07/2010,460.75,463.75,454.25,457.25,137395,505870
01/08/2010,457.25,463.5,454.75,462.75,135002,516225
01/11/2010,462.75,464.75,457.75,462.25,135979,528876
01/12/2010,458.75,458.75,432.25,432.25,93351,520834
01/13/2010,424.25,425,407.75,423.75,301566,508682
01/14/2010,422,422.5,416.25,420.75,150818,497738
01/15/2010,418.75,419.5,409.25,411.25,164273,501453
01/19/2010,411.25,415,407.5,409,125418,492821
01/20/2010,409,410.25,402,407.75,117028,482904
01/21/2010,408.75,411.75,403.75,411.75,117638,479716
01/22/2010,412.25,412.5,403.25,404.5,116246,475031
01/25/2010,406.5,409,405,407.5,83425,469149
01/26/2010,407.5,408.75,400,402,106613,466458
01/27/2010,402,403.25,398,398,86413,458055
01/28/2010,398.75,402.75,397.5,401.5,104224,445738
01/29/2010,401.5,403.25,395,396.25,131890,443575
02/01/2010,396,400.5,395.25,398.75,112634,431826
02/02/2010,398.75,407,398.5,404.75,146992,417990
02/03/2010,404.75,408,392.25,392.75,171750,403871
02/04/2010,395.5,398.75,388.75,393.75,163425,384929
02/05/2010,394,395.25,387.25,391.25,164659,363427
02/08/2010,393.75,401.75,393.25,395.75,148576,337391
02/09/2010,395.5,403.25,394.5,398.25,196600,296803
02/10/2010,398.5,405.25,395,401.5,169470,267068
02/11/2010,401.5,404.75,399.25,403,134275,243914
02/12/2010,403.25,404,397.25,401.25,101557,229895
02/16/2010,402,408.5,401.75,407,126169,215380
02/17/2010,406.75,407.75,399.25,399.75,86665,205540
02/18/2010,400.25,401.25,395.25,397,98889,188867
02/19/2010,394.75,400.25,393,399.75,97358,159291
02/22/2010,399.75,416.5,399.75,411.25,192526,104841
02/23/2010,409.75,412.75,407,407.5,113231,80636
02/24/2010,407.5,415.75,407.25,415,73542,58700
02/25/2010,414.5,414.75,409,412,77961,40312
02/26/2010,407.25,415.25,407.25,413.25,124054,464415
03/01/2010,413.25,416.25,404.5,406,113717,467135
03/02/2010,406.25,408.75,400.25,405.75,106466,467432
03/03/2010,405.25,413.25,405,411,94109,465506
03/04/2010,410,410.25,404.5,407.25,85483,464650
03/05/2010,407.25,412.25,399.25,399.75,95052,467467
03/08/2010,401.25,402.75,397,399.25,75155,463526
03/09/2010,399.25,399.5,392.5,393.25,95705,459595
03/10/2010,393.25,395,386.75,389.75,150357,454298
03/11/2010,390.25,392.25,385.75,389.5,87475,448876
03/12/2010,390.5,391.5,386.25,388.5,71322,450892
03/15/2010,389.25,390.5,386.25,387.5,74189,447554
03/16/2010,388,393.25,387.25,391,75425,448485
03/17/2010,392,398.75,389.25,398.25,87013,445422
03/18/2010,397.25,400.75,393.25,400.25,83044,440033
03/19/2010,399.5,400.5,395.75,398.75,58909,437627
03/22/2010,397.75,400.5,394.75,395,73826,431160
03/23/2010,395.25,396.5,386.75,387,104624,433088
03/24/2010,387.5,390.75,383.25,389.25,77811,429470
03/25/2010,388.75,390.75,378.25,379.25,102042,423171
03/26/2010,379.5,382.25,379.25,380.5,67136,416263
03/29/2010,380.25,384.25,379,381.25,89062,408163
03/30/2010,380.75,383.25,376,378.75,134295,396050
03/31/2010,378,378.75,368.5,369.25,126262,383724
04/01/2010,369.5,373.25,367.75,368.75,589,380950
04/05/2010,368.75,371.5,368,370,79432,371952
04/06/2010,370,374,368.5,370.75,89924,360471
04/07/2010,371,383.25,368,380.75,186180,342019
04/08/2010,379.25,380,370.5,372.5,146831,332728
04/09/2010,372.5,376.25,368.25,370,112702,318627
04/12/2010,370.75,375.5,369.75,372.5,138115,283715
04/13/2010,372,377.75,369.5,376.75,183842,249782
04/14/2010,376.25,388,375.75,382.25,223855,216526
04/15/2010,381.75,388,380.25,387.5,115369,202890
04/16/2010,386.25,389.25,382.75,388.25,109384,189480
04/19/2010,386.75,387.25,372,372,107934,171116
04/20/2010,373.5,380.75,373.5,379.75,96888,155277
04/21/2010,379.5,387.5,379.5,383.5,104079,146436
04/22/2010,383,387.25,380.25,386.5,73359,132724
04/23/2010,385,386.75,376.25,377.25,98676,102485
04/26/2010,377.25,383.75,376.25,376.5,92137,80118
04/27/2010,376.5,377.75,369.25,371.75,85029,57538
04/28/2010,372.75,386,372.5,381.25,71517,42460
04/29/2010,381,394.25,381,384.75,78456,26000
04/30/2010,384.25,392.5,383.75,391,135019,530324
05/03/2010,390.25,394.25,384.5,387.25,108115,525629
05/04/2010,386.75,387.25,378.25,384.75,131920,523760
05/05/2010,385.25,389,378.25,388.75,129567,520377
05/06/2010,388.25,395.75,383.75,387,204340,517726
05/07/2010,384.25,390.75,383,387.75,109892,505374
05/10/2010,387.75,392.75,385,386.25,115542,502182
05/11/2010,385.75,393.5,380.75,392.75,134147,512474
05/12/2010,392,400.75,390.25,394,170941,517799
05/13/2010,393.25,395.75,387.75,388.75,103452,514634
05/14/2010,388.75,390.25,377.75,378.75,127487,520212
05/17/2010,379.75,380.25,371.25,371.75,112705,523957
05/18/2010,373.75,378.5,372.75,375.5,104868,517454
05/19/2010,375.5,379,369.25,375,115468,517214
05/20/2010,375.75,378.75,370,377.75,112279,514332
05/21/2010,377.75,388.25,374.75,384.75,147199,506941
05/24/2010,384.25,388.5,383.5,386.75,96250,503785
05/25/2010,384.5,386,378.25,380,122528,491587
05/26/2010,383,387.75,382,387.25,97015,483156
05/27/2010,385.25,389.5,384,389,97272,478609
05/28/2010,387.75,388.75,374,374.75,150749,468579
06/01/2010,374.5,376.75,368.75,369.75,137372,462091
06/02/2010,370,373.25,363.5,364.25,127867,458688
06/03/2010,364.75,367.25,360.25,365.25,141195,457466
06/04/2010,365.75,366.5,355.5,355.75,139239,455246
06/07/2010,356.5,356.75,351.25,351.5,140946,431066
06/08/2010,352,356,350.75,353,171038,407568
06/09/2010,353.75,357,352.25,354,144352,370273
06/10/2010,353.75,363.75,351.75,359,161773,353285
06/11/2010,359,365.5,358.5,365.25,106329,327600
06/14/2010,364.75,370.25,364.25,369.5,112712,312211
06/15/2010,367.75,370.75,366.5,369.5,99101,295369
06/16/2010,369.25,376.25,368.5,372,117993,280092
06/17/2010,372,375.75,370,373.25,101835,262392
06/18/2010,372.5,380,371.5,376.5,116128,238711
06/21/2010,378.75,383,367,370.75,149983,221220
06/22/2010,370.75,372,364,367.25,106443,203775
06/23/2010,367,367.5,361.5,362.25,100134,188457
06/24/2010,362.25,364.5,358,360.5,125609,159949
06/25/2010,360.5,362,355.25,356.25,123243,67229
06/28/2010,355.25,355.5,347.75,349.5,123243,67229
06/29/2010,349.25,350.25,340.25,340.25,116715,36572
06/30/2010,340.25,370.25,340.25,369.75,164649,383204
07/01/2010,369.75,383.5,366.75,380.25,93230,383217
07/02/2010,379,382,377,379.5,71769,383217
07/06/2010,377,387,374.5,375,93664,384321
07/07/2010,375,386,374.5,385.25,68136,388131
07/08/2010,384.5,393.5,383.75,392.5,98400,388733
07/09/2010,390.5,393.5,388,390.5,54029,385674
07/12/2010,390,393,385.75,386.75,54029,385674
07/13/2010,384.75,390.25,381.25,382.25,76451,386980
07/14/2010,381,392,381,391.25,70640,390006
07/15/2010,390.5,404.75,390,399.5,87390,400595
07/16/2010,398.25,402.75,394.5,401.75,69731,401677
07/19/2010,393.25,398.25,383.75,388.5,72718,398630
07/20/2010,386.75,387.25,380.25,381,64362,398501
07/21/2010,381,388.5,380.25,386.75,47803,398630
07/22/2010,386,394,381,383.5,68229,401677
07/23/2010,382.25,386.5,376.75,378.25,58696,394563
07/26/2010,376,378.75,368.75,371,75192,390507
07/27/2010,370.5,376.5,369,369.75,48460,381417
07/28/2010,369.75,386.5,369.25,383.25,75851,376395
07/29/2010,383,392.5,382.5,386.25,76118,370513
07/30/2010,385.5,400.25,385.25,399.75,91621,369602
08/02/2010,398.5,411.25,396.25,397.5,96441,361612
08/03/2010,397,401.5,392,396.5,58900,353203
08/04/2010,395.75,409,394.5,407.25,69440,353148
08/05/2010,405.75,432.25,402.5,410.5,136368,350613
08/06/2010,408.25,415.25,399,412,99928,320896
08/09/2010,409.75,418,408,410,97009,293716
08/10/2010,409.5,409.75,399.75,400.5,92894,263044
08/11/2010,400.5,407.5,397.5,402.5,115740,233263
08/12/2010,401.75,421,401.75,413.25,135452,208926
08/13/2010,413,420.75,413,418.75,59859,193060
08/16/2010,416,424.5,412.75,414.25,51487,188715
08/17/2010,414,423.5,413.25,421.75,87596,181221
08/18/2010,421,426.75,416,425.5,72344,177510
08/19/2010,424.5,430,418.25,421.25,62710,167129
08/20/2010,421,429,416,428.25,57238,157994
08/23/2010,427,429.25,422,424.25,57138,146014
08/24/2010,423,423,406.75,412.25,90835,127790
08/25/2010,411.75,415.75,407.25,411.75,48914,121562
08/26/2010,412,426.75,412,423.5,78744,114859
08/27/2010,423,432,423,428,79140,62472
08/30/2010,430.25,436.25,429.75,432.5,104483,35844
08/31/2010,431.25,435.75,423,430.25,194768,832267
09/01/2010,429.75,438.25,428.75,437.75,146539,831869
09/02/2010,437.75,439,434,438.5,116779,826712
09/03/2010,437.75,458,436.5,455.5,309728,847614
09/07/2010,455,460,447.75,457.25,184005,841880
09/08/2010,456.25,459.25,452.75,453.5,148496,830572
09/09/2010,453.25,463,450.5,461.75,198492,821001
09/10/2010,461,470.5,458.25,469.25,223395,811763
09/13/2010,468.25,477.5,467.25,474.5,211040,785989
09/14/2010,474.75,486.5,471.25,486,206323,793609
09/15/2010,485,489.5,482.75,486.25,154188,785189
09/16/2010,486,488.5,480.5,487,161285,783859
09/17/2010,488,508.25,487.5,504.25,263306,785800
09/20/2010,504.25,514.75,498.5,499.25,228169,784279
09/21/2010,498.5,508.25,494.5,496.25,187400,789286
09/22/2010,495.5,503,491.25,496,187576,784016
09/23/2010,497.25,498,486.25,490.25,192998,776547
09/24/2010,489.75,514.5,487.5,512.75,201964,764137
09/27/2010,513,519.75,502,503.75,176759,755835
09/28/2010,503,504.5,490.5,491,151856,745503
09/29/2010,491,497,477,496,209526,739447
09/30/2010,496,499.25,469.25,486.75,307752,730114
10/01/2010,485.75,485.75,456.75,456.75,304420,712977
10/04/2010,451.5,464.75,445.25,462.5,217559,703606
10/05/2010,462.25,484.5,455.75,482,213718,696738
10/06/2010,482,487,478.25,479.5,136692,685990
10/07/2010,479.25,493.5,478.75,489.25,205680,681406
10/08/2010,488.75,519.25,487,519.25,85717,674017
10/11/2010,564.25,564.25,546,546.75,275238,671340
10/12/2010,546,575.25,545.5,570,284555,674525
10/13/2010,569,579,556.5,560.25,247192,660508
10/14/2010,560,570.75,556.75,558.25,189203,657297
10/15/2010,559,566,552,554,160433,655078
10/18/2010,552.5,554,544,548.25,146179,651162
10/19/2010,548.25,553,533.75,537,232701,649353
10/20/2010,537,567,535,564.5,222193,649542
10/21/2010,564,570.5,552.75,555.25,187133,641460
10/22/2010,555,562,550.5,551,142067,618041
10/25/2010,552,566.5,551.5,559.75,149493,616681
10/26/2010,558,568.25,553,562,173453,602815
10/27/2010,562.75,570,552.5,568.25,176337,591872
10/28/2010,567,576.25,566.25,570,187624,575424
10/29/2010,570,574,562,573,130063,567214
11/01/2010,576,581.75,563,568.25,163197,556464
11/02/2010,568.75,574,563.25,566.75,178280,540634
11/03/2010,567.25,573.25,559.75,572,203281,514599
11/04/2010,572,586.75,571.5,581,193299,504502
11/05/2010,581,582.75,574,578.75,193299,502472
11/08/2010,578.5,583,575.5,576.25,181957,449756
11/09/2010,576.5,596,562,567.25,368624,423939
11/10/2010,566,571.25,556,557.75,234149,386295
11/11/2010,558,565.25,548.5,555,240557,368968
11/12/2010,555,557.5,525,525,270071,348657
11/15/2010,532.75,558,530,546.5,209834,331963
11/16/2010,546,547.25,516.5,517.5,265132,314796
11/17/2010,518.5,527,500,516.75,239339,301506
11/18/2010,518,537.5,517,532.75,152125,290336
11/19/2010,533.75,539.25,509.5,511.75,197574,279007
11/22/2010,506.25,523.25,502.75,506.25,215864,252828
11/23/2010,509.5,522.5,497.25,519.5,216145,215886
11/24/2010,519.5,530.5,519.5,529.75,145624,188656
11/26/2010,531,534.5,521.75,529.25,91560,129339
11/29/2010,529.25,544.25,526.25,529.25,201670,736749
11/30/2010,530,532,519.25,520,148353,740565
12/01/2010,520.5,543.5,518.5,542.25,191340,744511
12/02/2010,540.5,544,531,531.5,161989,739234
12/03/2010,531.75,550,531.5,549.5,161342,740787
12/06/2010,549.5,551.25,538.5,544,123397,734937
12/07/2010,544.5,551.75,532.75,537.75,142668,729126
12/08/2010,536.75,551,528.25,550.5,149130,721694
12/09/2010,550.25,554.75,545.25,550.25,132497,721933
12/10/2010,550.75,555.25,543.25,550.25,114371,712734
12/13/2010,550,565,545,564.5,131656,718866
12/14/2010,563,565,559.5,563.25,103096,718463
12/15/2010,562,570.5,556,560.25,128396,719315
12/16/2010,559.25,566,557.5,563.5,87439,721696
12/17/2010,563,575,561.5,572.5,113487,725562
12/20/2010,573,580,572.5,575.5,93069,733741
12/21/2010,575,580,574,578.25,75074,732442
12/22/2010,578.5,585.75,576,585,101209,732746
12/23/2010,584.5,590.75,582.5,590,86297,739167
12/27/2010,586,595,585.25,591.25,62225,736226
12/28/2010,590.5,600.25,588.5,599.25,82057,736988
12/29/2010,598.5,602.5,595,600,72854,732979
12/30/2010,599,601,588.5,592,94981,727836
12/31/2010,592.25,606,591.75,605,69508,734311
01/03/2011,602.25,610,596,596.5,122199,729612
01/04/2011,596,599.5,579.25,584.5,177112,719829
01/05/2011,585,595.75,576.25,595.25,164318,722513
01/06/2011,594.75,597.5,576.25,578,178708,721271
01/07/2011,576.5,580.5,571,571,164232,703823
01/10/2011,573.5,590,573.25,583,165455,702451
01/11/2011,584,591.5,579.5,583,146506,698007
01/12/2011,584,613,581.5,607,214201,696621
01/13/2011,609.5,625.5,609.25,618.5,199502,683455
01/14/2011,621,628,612.25,624.75,159213,678757
01/18/2011,623.25,638.75,621.5,635.5,171361,674144
01/19/2011,635.5,642.25,613.25,617.25,225524,661026
01/20/2011,617.25,630.75,603.5,630,198694,653753
01/21/2011,632,643,626.5,633.25,181672,647948
01/24/2011,635.5,637.5,626.5,631.25,129965,628587
01/25/2011,630.75,631,615.25,620,169909,610888
01/26/2011,620,638,616.25,633.75,145601,602712
01/27/2011,634.5,637.75,623.5,626.75,144411,593500
01/28/2011,628,633.75,618.5,620,149126,585034
01/31/2011,618.25,635.5,618.25,635.5,143660,585069
02/01/2011,634.75,642.75,631.75,642,136793,580518
02/02/2011,641.5,650.5,639.25,645.25,135553,567540
02/03/2011,645,649.75,634.5,638.5,155387,553791
02/04/2011,640,655.5,635.5,654.5,144574,547452
02/07/2011,653,658.5,645.5,650.75,182660,503863
02/08/2011,650,651,642.25,649.75,147470,472610
02/09/2011,649.5,676.75,649.25,674,231721,442023
02/10/2011,674,680.5,670.25,674.5,224737,403870
02/11/2011,674.75,682.75,671,682.5,179714,369098
02/14/2011,682.25,686.5,671,671.75,156566,343594
02/15/2011,673,675.75,656.25,666.5,218422,322175
02/16/2011,667.5,671,658.75,666.5,165499,301348
02/17/2011,668,688.75,668,688.75,121105,301598
02/18/2011,688,691,677.75,685.75,156484,256607
02/22/2011,690.5,700.25,655.75,655.75,176836,206041
02/23/2011,648.5,669.75,632.5,667.5,194778,146116
02/24/2011,669,674,656,661.75,147134,94551
02/25/2011,661,698.25,659.25,688,137423,48855
02/28/2011,689.5,697.75,682.25,697,185926,726111
03/01/2011,696.5,702.25,691.25,701.5,158835,733301
03/02/2011,700,706.75,673,687.5,234964,723050
03/03/2011,687,703,684,702.75,137572,723985
03/04/2011,701.5,708,689.25,694,161461,725951
03/07/2011,694.5,699.5,676.25,683.5,167841,708426
03/08/2011,683.5,685.5,666.25,671.5,154364,697724
03/09/2011,671.5,677.5,657.25,667,175908,685628
03/10/2011,667.5,669,647,648.75,189672,676030
03/11/2011,650,650.75,618.75,630.25,235474,671052
03/14/2011,631.5,640.25,621,632,140715,658774
03/15/2011,633.25,633.75,602,602,189088,651786
03/16/2011,596,613.75,574,582.5,283674,631680
03/17/2011,584.25,612.5,582,612.5,118749,621115
03/18/2011,622,657.5,618.25,649.5,248242,607214
03/21/2011,651.75,664.5,642,652.5,141444,601809
03/22/2011,652.75,653,639,652.75,129106,590792
03/23/2011,653.5,657.25,644.25,647,116369,584645
03/24/2011,647,669.5,642.25,668.5,213013,580884
03/25/2011,668.75,683.25,654.25,655.5,204084,575186
03/28/2011,658.75,660.75,634.25,637,152408,550505
03/29/2011,637,643,627.25,637.75,149177,526870
03/30/2011,638.25,641,626,629.25,147177,509230
03/31/2011,629.25,659.25,625.25,659.25,64247,510067
04/01/2011,696,704.25,691,702,224259,511106
04/04/2011,702,731,700,726.25,196929,501803
04/05/2011,724.25,736.75,720.5,732.75,165996,487694
04/06/2011,731,733,723.5,729,139675,474958
04/07/2011,728.75,739.25,718.75,725,192597,453928
04/08/2011,725,735.25,717.25,734,240918,443078
04/11/2011,738.75,749.75,726,742,166109,428161
04/12/2011,741.25,741.5,712.75,718.5,216651,401036
04/13/2011,719.25,734.5,712.5,721.5,207989,368368
04/14/2011,723.5,726.25,707.25,720.25,158742,345506
04/15/2011,721,724.25,705.5,708,164728,322020
04/18/2011,706.5,719.25,699.75,717.75,196248,301301
04/19/2011,718.25,723.25,713.5,715,113079,285556
04/20/2011,715,734,694.75,698.75,118858,261018
04/21/2011,699.25,707.5,694.5,703.25,110024,231077
04/25/2011,714.25,731.25,712,728.5,144141,186571
04/26/2011,731.5,737,717.25,732.25,158025,148223
04/27/2011,732.75,733.75,716,718.25,160696,97438
04/28/2011,723,727.25,681.5,689,161817,55883
04/29/2011,689.25,721.25,685.75,716.25,180203,693318
05/02/2011,712.5,721.25,691.5,694.25,167828,685837
05/03/2011,699,702.75,681,683.5,173908,679705
05/04/2011,684,694.5,676,689.25,135615,678729
05/05/2011,691.75,697.25,660.75,668.5,216827,649549
05/06/2011,668.25,679.5,640.25,646,216827,649549
05/09/2011,649.75,670.75,645.5,667.25,142441,644397
05/10/2011,667.25,683.5,661.75,667,142843,635639
05/11/2011,668.5,672,637,637,140445,628327
05/12/2011,631.75,652.25,618.75,640.25,190247,621175
05/13/2011,641.75,649.75,636.25,641.75,121024,615734
05/16/2011,648.75,667.75,648.5,657.25,138184,607813
05/17/2011,657.25,680.75,655.25,680,147132,606018
05/18/2011,681.5,710,681.25,709.5,164860,600039
05/19/2011,709,720,702.25,708,156387,597557
05/20/2011,707.75,724.75,703,719.25,153228,594008
05/23/2011,728.75,734.75,709.75,713.75,152056,583364
05/24/2011,714,718.75,686.5,693,167096,574174
05/25/2011,694.75,706.75,692,702,117083,573356
05/26/2011,703.75,718.25,703.25,705.25,135062,568107
05/27/2011,707.25,718.75,700.5,718.25,120456,569956
05/31/2011,708.75,723.5,702.75,707.25,148538,558960
06/01/2011,710.75,720.25,700.75,718.25,163809,556242
06/02/2011,717.25,729.75,714.25,726.25,135173,551573
06/03/2011,725.25,728.75,710.75,713.75,122238,539941
06/06/2011,713.75,717.75,691.25,691.75,139370,522618
06/07/2011,691.75,697.5,689,696.25,188507,501955
06/08/2011,698.5,726.25,694.25,723.75,224538,482786
06/09/2011,723.75,752.75,719.25,745.25,213502,466785
06/10/2011,744.75,759.5,736.75,746.75,171077,449644
06/13/2011,745.75,752.25,737,742.25,162361,439443
06/14/2011,739,739.25,712.25,715.25,188439,420589
06/15/2011,720,722,685.25,685.5,235152,394256
06/16/2011,685.5,688.25,658.5,661.25,222258,355371
06/17/2011,660.25,674.25,651,660,174752,328159
06/20/2011,664.25,667.5,655.25,660.25,132757,311374
06/21/2011,662.75,679,662,667.25,172807,290443
06/22/2011,668.75,673.75,637.25,637.25,172359,261822
06/23/2011,634.75,647.75,598.75,640.25,194372,252748
06/24/2011,646.75,657.5,628.75,629.75,160547,224315
06/27/2011,628.75,629.25,609.75,620.5,138082,143613
06/28/2011,627.5,644.25,620.75,642.75,135555,97408
06/29/2011,649.25,674.25,644.25,657.75,143359,45142
06/30/2011,658,665.5,627.75,627.75,85941,397115
07/01/2011,584.75,602.5,582.75,586.5,126729,391778
07/05/2011,595.25,610.75,594,605.25,76871,387307
07/06/2011,605.5,609.5,597.75,598.5,65544,382217
07/07/2011,597.75,613.25,595.75,604.75,52537,380602
07/08/2011,605.75,626.25,605.75,622,59448,380130
07/11/2011,623.75,624.75,611,622.75,52293,379351
07/12/2011,622.75,649.5,603.5,643.75,80869,376257
07/13/2011,644.5,673.75,641.25,666.5,82128,373231
07/14/2011,666,674.75,653.5,670.5,61509,373684
07/15/2011,670.5,690.75,666.5,681,72336,370827
07/18/2011,681.5,683,662.75,676,54833,368601
07/19/2011,683,703.25,676.25,677.75,77845,365177
07/20/2011,678,688.5,665.5,667.75,55660,365535
07/21/2011,667.25,670.25,650.5,659,59580,363739
07/22/2011,659,670.75,652.5,669.75,70366,355152
07/25/2011,658,663.5,651.5,658.5,44739,349293
07/26/2011,662,670.25,655.25,669.5,56593,342214
07/27/2011,669.25,672.75,656.75,671.25,70663,332972
07/28/2011,670,670.25,659.75,662,80120,320832
07/29/2011,663.75,664.25,642,645.25,78720,318950
08/01/2011,648.25,663.75,645,661,70405,312041
08/02/2011,660,691,656.75,691,99777,301417
08/03/2011,690.75,694,680.25,685.75,88522,294072
08/04/2011,685,685.75,661.5,673.5,84612,281693
08/05/2011,667.75,679.5,658.75,672.75,104989,258957
08/08/2011,660.5,670.75,650.25,655,90009,240661
08/09/2011,652.75,667.5,638.25,658,99674,223919
08/10/2011,662.5,669,656,657.75,82997,204666
08/11/2011,656.5,687.75,655.75,682.25,98668,191737
08/12/2011,681.75,687.5,677.25,681.5,90191,177349
08/15/2011,683.5,691.5,682.5,687,53443,174102
08/16/2011,686.75,694.75,679.75,693.75,66021,165666
08/17/2011,692.75,700.25,688,691.25,56827,161716
08/18/2011,690.25,690.75,674.75,678.75,59927,153909
08/19/2011,678.75,694,672.75,690.75,44839,149664
08/22/2011,695.25,702,691.25,700.25,61301,145146
08/23/2011,703.25,710.75,699.75,710,61949,139481
08/24/2011,709.75,716.75,707.25,711.5,58960,131568
08/25/2011,710.25,715.75,703.25,712,65830,126388
08/26/2011,710.75,735.25,709,732.25,112298,101552
08/29/2011,731.5,745.25,731.25,736,87513,61174
08/30/2011,736.5,745.25,726.5,743.25,95762,33529
08/31/2011,742.5,743.5,735,735.5,157335,737253
09/01/2011,734,735.5,705.5,706.5,194118,741900
09/02/2011,711.75,732.25,707.25,728,171539,739674
09/06/2011,719,727,710.75,723.75,150940,737590
09/07/2011,723.75,733,711.75,716,145627,734452
09/08/2011,717,719.5,699.25,702,192161,722393
09/09/2011,702,708.5,698.25,704.5,156547,718581
09/12/2011,705,716.5,694.25,713.5,227074,696330
09/13/2011,714.25,717.25,684.75,691,227074,696330
09/14/2011,692.5,696.5,684.5,692.25,145705,690056
09/15/2011,693,693,668.25,669,197869,677310
09/16/2011,669.75,675.25,659.75,660,170554,668892
09/19/2011,659.5,662.5,644.5,660.25,146461,657297
09/20/2011,665.25,672.5,658.25,658.25,146461,657297
09/21/2011,658,665.5,653.25,653.75,122487,655496
09/22/2011,650,650,615.5,618,244194,640179
09/23/2011,620.75,626.75,606,606.5,197949,633744
09/26/2011,613.75,621.25,598,616,156891,626518
09/27/2011,621,634.25,614,620.25,187261,622041
09/28/2011,618,618.75,596.75,598.75,193173,615042
09/29/2011,599,606.25,591,600.5,163097,609115
09/30/2011,602.25,604,560.5,560.5,204007,610399
10/03/2011,558,566.75,540.25,560.5,236400,604757
10/04/2011,560.5,561.75,545,555.75,206074,597273
10/05/2011,560.25,575.75,559,573.5,151220,590815
10/06/2011,573.5,585,572,573.5,161053,594490
10/07/2011,573.5,575.5,564.25,568,117653,592015
10/10/2011,567.25,586.5,566.5,573,135540,586950
10/11/2011,574.75,613,567.75,613,230412,568266
10/12/2011,614.25,623,596.75,608.75,205606,568515
10/13/2011,608.75,611,590,606.25,173039,573948
10/14/2011,606,616.5,600.25,608,180765,579866
10/17/2011,609.75,615,603.25,608.5,139589,571653
10/18/2011,607.75,614.75,598.25,612,181881,567735
10/19/2011,613,619.25,605.5,606.5,164058,554512
10/20/2011,606.25,619,600,617.5,161401,558128
10/21/2011,617,633.5,614.5,617.25,190051,556607
10/24/2011,615,629.75,614.5,619,129057,542151
10/25/2011,618,626.5,615,618.75,140103,524975
10/26/2011,617.5,623.5,601,605.25,164234,516362
10/27/2011,605.75,625.5,605.75,619.5,167398,509382
10/28/2011,619,625,613.25,623,154267,509922
10/31/2011,621.75,623.75,606,615,144047,495376
11/01/2011,614.25,628.25,599.5,622.25,211739,494404
11/02/2011,621.25,627.5,608.5,613,190371,480775
11/03/2011,612.75,626.5,608.75,621.5,152165,474131
11/04/2011,621,625.5,612.5,623.75,155020,454247
11/07/2011,622.75,624.5,616,621.25,206943,447280
11/08/2011,621,632,620,628.5,229364,433917
11/09/2011,628.25,634,614.75,624,328584,407685
11/10/2011,622.5,630,613,613.5,243308,391543
11/11/2011,614,618.5,602,606.5,192167,385165
11/14/2011,606,612.75,598.25,601.5,191854,370745
11/15/2011,601.5,613.75,599.25,613.5,188177,354048
11/16/2011,612.25,616,604.75,610.75,183215,346597
11/17/2011,609,609.75,578.25,582.5,202446,343467
11/18/2011,582.5,585.25,569.5,578.25,189169,321122
11/21/2011,578,579.25,561.25,565.75,167109,305962
11/22/2011,566.25,569.5,562.25,567,185101,267115
11/23/2011,568,569.25,552.25,556.75,167576,217322
11/25/2011,556.25,562.5,548.5,550.5,103202,203945
11/28/2011,554,564.25,554,559.75,180763,110954
11/29/2011,559.75,573.5,556.25,566,178800,38832
11/30/2011,565.25,576.5,555.5,568.5,162674,569434
12/01/2011,569.25,573,558,562,132332,569688
12/02/2011,562.5,566.25,554.25,555.75,138262,568702
12/05/2011,558,563.25,550,551.5,124213,567101
12/06/2011,551.5,557.5,540.5,557,168419,564191
12/07/2011,557,560.5,548.75,553.25,105879,560975
12/08/2011,552.25,562.5,545.5,560.75,132958,560208
12/09/2011,560.5,563.75,545.75,554.75,155744,560033
12/12/2011,553.25,557.75,545.5,554.5,112129,559548
12/13/2011,554.5,562,552,555,99802,564415
12/14/2011,554,558.5,539,541.25,140087,561444
12/15/2011,541.25,544.5,536.75,539.5,131715,553660
12/16/2011,539,548,538,543.5,115007,549995
12/19/2011,546.75,564.5,544.75,561.5,146066,538925
12/20/2011,560.5,569,556.75,567.5,108191,534533
12/21/2011,566.5,579.5,561.5,577,116715,531141
12/22/2011,576,585.5,572,578,122666,523164
12/23/2011,576.75,582.25,574.75,580,67761,521410
12/27/2011,585.5,597.25,585.25,593.75,91819,517126
12/28/2011,592.5,606.75,590.75,603,117486,509705
12/29/2011,600.5,606.25,595.75,598.5,99957,500084
12/30/2011,597.75,609,595.75,607,90619,497957
01/03/2012,622.5,624.75,613.5,619,158650,505985
01/04/2012,618.5,622.25,614,619,142010,507607
01/05/2012,618.5,620.25,600,604,184873,505291
01/06/2012,602.5,610,600.75,604,138311,506489
01/09/2012,603.5,623.5,603.25,612.5,178662,507577
01/10/2012,612,618,608.5,612.5,151815,499821
01/11/2012,612,616,606.5,612,189874,489984
01/12/2012,611.5,620,572,572,147198,478804
01/13/2012,569,575.25,559,560,203505,466460
01/17/2012,561.75,572.25,561.75,564.5,169674,462614
01/18/2012,565.75,567,553,554,196009,449292
01/19/2012,554.5,567.5,554.25,566.5,185393,448884
01/20/2012,566.5,574.25,561.75,572,145652,444379
01/23/2012,574,581.75,572.5,580.5,163204,446482
01/24/2012,580,596.5,575,590.75,218954,438711
01/25/2012,590,598.5,586,595,181597,431967
01/26/2012,594.75,606.25,593.75,595,188121,429401
01/27/2012,594,602.75,591.5,602.25,142337,424263
01/30/2012,600,603.25,588,592.25,145759,414430
01/31/2012,592.75,602.5,591.5,599.5,213385,406246
02/01/2012,599.5,610.5,598.5,602.5,165558,404642
02/02/2012,602.25,607.5,594.75,603.5,165100,394919
02/03/2012,603,607,598.5,605,127335,387827
02/06/2012,601.5,609,599.75,604.75,124194,381111
02/07/2012,603.5,605.5,599.75,602.75,168539,362950
02/08/2012,602.5,609.25,592.5,603,226019,342615
02/09/2012,602.25,612.5,593.25,597.5,249280,325084
02/10/2012,597,599.25,588.75,592.25,162796,308776
02/13/2012,595,604,593.25,600,220976,285333
02/14/2012,599.5,601,592,594,193529,271108
02/15/2012,594,599,585.75,587.5,171774,267369
02/16/2012,587.5,597.5,582.25,596.75,185500,249410
02/17/2012,596,607.25,595.75,602.25,148467,233427
02/21/2012,603.75,605.5,585.75,590,201444,205379
02/22/2012,590.5,600,586.25,598.75,159547,188813
02/23/2012,598.75,604,593.75,600,145321,172793
02/24/2012,599,602,595,601.25,116010,133384
02/27/2012,599,606.25,593.5,605,146780,83253
02/28/2012,603,614.5,602.5,614,117496,51188
02/29/2012,612.75,618.25,610,614.75,168396,495460
03/01/2012,612.75,614.75,607.25,610.75,134440,496363
03/02/2012,610,612.25,603.75,611.75,133148,497864
03/05/2012,610.75,622,609,617.5,149425,506067
03/06/2012,615.75,616.5,606.25,610.75,141541,503553
03/07/2012,610.25,612.75,594.25,595.5,183505,498984
03/08/2012,594.75,601.5,588.5,592.25,145890,498686
03/09/2012,591.75,608.75,588.5,601.75,199967,494189
03/12/2012,601,618.25,598.5,616.25,167685,498138
03/13/2012,614.5,623.5,612.75,618.75,153845,504461
03/14/2012,617.5,621.75,611,615.5,163822,500907
03/15/2012,615.5,629.75,614.75,625.75,171298,510240
03/16/2012,624.75,630.5,622.5,629.75,124654,514768
03/19/2012,629.75,632.5,618.75,620.25,114877,510137
03/20/2012,620,620.25,600,604.25,188010,495774
03/21/2012,604,607.75,598.25,598.75,135890,483688
03/22/2012,600.25,604.25,593.5,601.25,127940,484161
03/23/2012,602.25,608.75,599,603.25,102994,472839
03/26/2012,603,612.75,594,594.5,178914,465147
03/27/2012,594.75,601.25,587.25,587.5,157245,445621
03/28/2012,587.25,591.5,575.75,577,191250,442715
03/29/2012,577,580.25,559.75,560.75,215043,437780
03/30/2012,561.75,600.75,560.75,600.75,223679,434622
04/02/2012,606.25,616.25,603.25,611.75,213267,423185
04/03/2012,610.75,622.75,608.75,615,185188,414539
04/04/2012,617.75,620.5,607.5,613.5,158821,411053
04/05/2012,613.75,620,611.5,615,130477,401486
04/09/2012,612.75,621,605.25,605.75,150881,380141
04/10/2012,606.25,610.5,591.25,591.5,235172,354777
04/11/2012,593.25,596.5,587.5,592.75,183534,333011
04/12/2012,593.75,601.25,593.25,594.25,191727,305392
04/13/2012,596.75,598.5,581,586,187477,288111
04/16/2012,583.5,585.75,577.75,580,125988,277170
04/17/2012,579.75,584.75,572.5,573.5,122019,257974
04/18/2012,573.75,575,556.25,558.5,184234,232574
04/19/2012,560.5,579.75,560.25,577.75,104316,212681
04/20/2012,577.75,585.25,566.25,569.25,102915,171266
04/23/2012,570,579.25,567,579.25,73631,149091
04/24/2012,579,588.75,572.25,575,92630,123635
04/25/2012,574,584,567.25,567.75,101004,85848
04/26/2012,570.75,583.75,566.5,580.75,104596,54841
04/27/2012,582,612.25,581,609.75,87996,27272
04/30/2012,609.25,619.25,604.75,618.5,134365,541598
05/01/2012,616.25,618.5,609.25,613.25,121572,537831
05/02/2012,612,613.25,594.25,595.75,161264,539489
05/03/2012,596,601,591.75,598.75,107794,537670
05/04/2012,598.25,610.25,588.25,604.5,168582,533812
05/07/2012,600,605.5,596.5,604.25,104055,535190
05/08/2012,604.75,616.5,602.75,607.25,164009,535922
05/09/2012,606.75,607.25,589.75,591.5,143620,535775
05/10/2012,593.25,596.5,569.75,571.75,205193,540915
05/11/2012,573.75,576.75,556.5,565.25,180930,542456
05/14/2012,566.25,571,560.5,567.25,106879,536758
05/15/2012,566.75,582,565.75,581.5,113590,531070
05/16/2012,581.25,605,575,604.25,153375,522739
05/17/2012,603.25,610.75,600.25,609.25,131642,519944
05/18/2012,607,622.75,603.75,619.75,167427,513939
05/21/2012,622.5,628.75,613,617.25,128305,504739
05/22/2012,613.25,619,579.25,581.25,188940,497764
05/23/2012,585.5,595.25,572.75,587.75,165565,487823
05/24/2012,589.5,593.25,561,562.75,184176,486640
05/25/2012,567.25,573.75,557.5,562.75,147037,472230
05/29/2012,564.25,568,541.25,546.75,177673,472222
05/30/2012,548,552.5,537.75,543.75,148989,463909
05/31/2012,544.25,548.25,538,539.5,153342,460142
06/01/2012,542,563.75,535.25,535.75,177025,452195
06/04/2012,544.5,553.75,542,552.25,91835,448342
06/05/2012,552.25,560,544.75,551.75,155718,437181
06/06/2012,553.5,570.75,553.25,570.5,129366,425415
06/07/2012,570,585.75,568.75,578.25,161002,408818
06/08/2012,577.25,589.75,569.5,582.25,155163,385139
06/11/2012,582.75,588,573,576.25,153108,344357
06/12/2012,579.25,583.25,559.75,568.25,153108,344357
06/13/2012,566.5,586.25,559.75,576.75,214591,306187
06/14/2012,576.25,592.75,576,585.75,144137,286417
06/15/2012,584.25,589.25,563.5,563.75,153416,268618
06/18/2012,569,591.5,560.5,583.75,136335,246760
06/19/2012,587,601.25,584.5,596.75,140797,215046
06/20/2012,594.75,601,589.25,596,112767,196760
06/21/2012,594.25,595.75,570.75,570.75,159272,176194
06/22/2012,573.25,584.75,572.25,575.25,110744,140392
06/25/2012,587,615.25,587,615.25,113321,117167
06/26/2012,618,636.75,613.75,630.25,115942,86430
06/27/2012,629.75,654.25,625.5,633.75,84505,59387
06/28/2012,633.5,647.25,628.25,636.25,79775,34013
06/29/2012,636,658,625.5,638.5,124862,369716
07/02/2012,652.5,667.5,650.75,662.25,88527,367588
07/03/2012,675,685.25,665.75,684,78294,365238
07/05/2012,700,724,697,718.75,127706,373066
07/06/2012,718,718,699.25,705.25,72797,369169
07/09/2012,719.5,745.25,719.5,742,84013,365730
07/10/2012,741,744,723.5,728.5,88755,362305
07/11/2012,728,759,695.5,714,144584,364792
07/12/2012,719.5,748.5,714.5,741.25,78493,366349
07/13/2012,740,758,736.5,750.5,87033,365695
07/16/2012,760,790.5,759.25,786.75,86532,370562
07/17/2012,800,806.5,777,789.5,86968,369243
07/18/2012,790,807,773.5,805,91953,368546
07/19/2012,803,826.75,800.25,817.75,104662,365641
07/20/2012,816.75,838.75,809.5,834.5,112767,362034
07/23/2012,833,834,805.25,824,74137,361541
07/24/2012,824,825.5,784,800,83135,355419
07/25/2012,800,815.75,791.75,804.5,76018,346812
07/26/2012,800.5,809.5,786.25,791.25,67835,341845
07/27/2012,791.25,811,786.5,808.5,61017,335846
07/30/2012,811,833,809.75,830,65043,329305
07/31/2012,829,835,815.25,816.5,76761,314651
08/01/2012,816.5,828,792.25,810.5,84270,300435
08/02/2012,813,818.5,794.25,804,68543,290751
08/03/2012,804,827.5,797,820,61332,288164
08/06/2012,813.25,817.75,803,813,58540,280748
08/07/2012,811,817.25,802.25,806,82504,262335
08/08/2012,805.25,822,797.75,820.75,99517,241667
08/09/2012,820,836,820,828.25,113783,218800
08/10/2012,827.5,853.75,809.25,810,138198,201900
08/13/2012,809,814.5,786.75,792.75,122370,183563
08/14/2012,794.75,800.5,787.75,789.75,53704,172846
08/15/2012,790,806.25,788,804,83101,157324
08/16/2012,803.5,811,799.5,807.75,53110,151447
08/17/2012,806,814.5,803.5,808.5,57493,141366
08/20/2012,809,827.5,808.75,825.25,65493,132712
08/21/2012,824.75,842.5,823.5,841.25,56270,132598
08/22/2012,840.25,844,832.75,840.25,59188,122605
08/23/2012,839.5,843.75,815,818.75,71175,118732
08/24/2012,818.5,827,810,812.25,56731,78929
08/27/2012,816.25,821,804,804.5,40553,63965
08/28/2012,805,808.75,798.25,799.5,57011,49610
08/29/2012,799.5,818.5,797.25,817.5,171166,718336
08/30/2012,817.75,821.5,811.5,812.5,136110,717963
08/31/2012,812,813.75,797.25,803.75,132273,711244
09/04/2012,806.75,819,801,809,149834,713347
09/05/2012,808.75,810.5,793.5,794.75,130880,706511
09/06/2012,796.5,806,792,802.5,126284,700842
09/07/2012,801.5,808.75,796.25,803.5,107911,700790
09/10/2012,802.25,810.5,785,787.25,179801,697483
09/11/2012,787.5,792.5,779.25,781.75,148390,683931
09/12/2012,781.75,789,763.25,773.5,239332,682776
09/13/2012,774,779,768.25,777.75,109082,680137
09/14/2012,777.75,793.5,776.5,786,142075,675659
09/17/2012,784.75,785,751,752,160250,666825
09/18/2012,752.25,758,743,744,172645,654773
09/19/2012,744.25,763.25,743.5,760.5,141542,653510
09/20/2012,759,761.5,743,750,161680,648157
09/21/2012,749.5,758.5,748.5,752.25,128160,640943
09/24/2012,750.75,755.25,740.25,748.75,118906,634442
09/25/2012,747.5,753.25,743,747.75,89281,633136
09/26/2012,747.25,748.75,726.5,728.75,167917,624558
09/27/2012,729,730.75,715.5,720.25,166276,625286
09/28/2012,720.5,760.25,709,760.25,220632,631901
10/01/2012,764.25,772.5,755.5,760.75,169212,624495
10/02/2012,760.5,764,750,762.25,132144,616759
10/03/2012,761.75,767.5,751,760.75,172279,612587
10/04/2012,760.5,771.5,757,761,115898,603507
10/05/2012,760.5,762.25,750.25,752,107830,596124
10/08/2012,751,752,744,746,93168,589083
10/09/2012,745.75,752.5,744.25,746,94819,580112
10/10/2012,746,747.5,736.25,740.75,120747,575921
10/11/2012,740.5,780,737.75,777.25,249946,597208
10/12/2012,776,776.75,753.5,756.75,148846,583482
10/15/2012,755.5,755.5,736.5,741.25,123034,573228
10/16/2012,741.75,749.25,739,742.25,105944,573643
10/17/2012,742,750.25,740.25,749.5,81080,570901
10/18/2012,749.25,766,748.5,764.75,141242,577531
10/19/2012,764.75,773,762.25,765.5,138751,577086
10/22/2012,765,771,762.75,765.25,81096,572263
10/23/2012,765,766.5,753.5,760,130327,571846
10/24/2012,760,767.5,755.5,758.5,157205,557376
10/25/2012,757.5,761.5,744.75,746,147414,541299
10/26/2012,746,748.75,741,741.75,112039,528451
10/29/2012,741,750,736.5,741,86078,520106
10/30/2012,741.25,747.75,740,745.75,105872,499864
10/31/2012,745.75,761.75,745.75,759.75,180255,493577
11/01/2012,759.5,767.25,754,755,161175,488109
11/02/2012,754,755.5,740,743.5,175125,467132
11/05/2012,741.5,749,737,739.5,123788,453547
11/06/2012,739.5,745.5,739.5,745,118109,438093
11/07/2012,744.5,755.75,738,748.25,179049,417411
11/08/2012,748.5,752,744.5,745.25,154253,394166
11/09/2012,745,759,737.5,742.75,260266,382832
11/12/2012,740.75,747.5,716.5,722,260971,354925
11/13/2012,721.5,729.75,714.5,727.5,232439,329208
11/14/2012,727,733.25,724.25,729.75,153645,307484
11/15/2012,729.75,731.75,724.25,725.25,112562,294710
11/16/2012,725.25,733.75,715,731,162450,271117
11/19/2012,730.5,745.25,730.25,742.75,156748,259809
11/20/2012,742.75,751.25,738.25,747.25,145852,243641
11/21/2012,747,751,742,745,108007,225347
11/23/2012,750.25,753,747.25,749.5,62192,204390
11/26/2012,748.75,757,745.75,751.25,133413,158313
11/27/2012,750.25,764.25,750.25,764,163459,610363
11/28/2012,762.75,767.5,758.75,764,162301,629445
11/29/2012,763,767,756.25,758.75,188132,648857
11/30/2012,758.75,758.75,748,752.75,140954,649137
12/03/2012,756.25,764,749.5,754.75,110701,644848
12/04/2012,754.5,757,746.75,752,146786,635410
12/05/2012,752,759.25,750.25,757.75,119785,635091
12/06/2012,757,759,748,751.5,97192,634215
12/07/2012,751,752.75,735,737.25,167054,624765
12/10/2012,735,736.25,725.25,730,127961,622411
12/11/2012,730,734.75,723.75,728,139550,619808
12/12/2012,728,731.75,719,725.5,132778,603401
12/13/2012,725,728,715,720.25,147742,595564
12/14/2012,719.5,731.75,717.75,730.75,110147,587554
12/17/2012,732,734.75,721.25,724,85027,581580
12/18/2012,724,725.75,715.25,720,83591,575195
12/19/2012,721.25,723,701.5,703,158527,577743
12/20/2012,704,705,687.5,696.5,160185,572000
12/21/2012,697,704.75,696.75,702,67201,551506
12/24/2012,703,707.25,700.5,704.25,21068,550210
12/26/2012,705,706.25,692.25,693.25,59316,545691
12/27/2012,693.25,695.5,689.25,691.5,64279,537256
12/28/2012,691.75,696.25,688.75,694,62755,531226
12/31/2012,694,700.25,689.25,698.25,62119,528426
01/02/2013,706.25,707.25,687.75,690.75,110788,536693
01/03/2013,690.75,694.75,685,689.25,108074,532916
01/04/2013,688,692.25,679.5,680.25,125367,532916
